Boletin

DAILY BULLETIN 01/06/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,065	-	-	8,065	-
MINI IBEX-35	1,875	304	359	2,538	0.85
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	172	33,850	863	34,885	39.22
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	58,866	-	-	58,866
MINI IBEX-35	3,603	12,663	17,055	33,321
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	1,625	-	-	1,625
BONO 10	-	-	-	-
ACCIONES	1,664,400	1,304,915	3,622,969	6,592,284
DIVIDENDOS	25,222	-	-	25,222

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,614.40		06/01/26
	IBEX - 35 Close	17,647.10		06/01/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,616.3	17,522	17,697	17,509	8,028	58,827
20-Feb-26	17,647.0	17,636	17,715	17,579	37	29
20-Mar-26	17,669.0	-	-	-	-	5
19-Jun-26	17,513.0	-	-	-	-	-
18-Sep-26	17,459.0	-	-	-	-	-
18-Dec-26	17,396.0	-	-	-	-	-
19-Mar-27	17,399.0	-	-	-	-	-
18-Jun-27	17,219.0	-	-	-	-	5
17-Sep-27	17,170.0	-	-	-	-	-
17-Dec-27	17,097.0	-	-	-	-	-
17-Mar-28	17,116.0	-	-	-	-	-
16-Jun-28	16,956.0	-	-	-	-	-
15-Dec-28	16,856.0	-	-	-	-	-
15-Jun-29	16,740.0	-	-	-	-	-
21-Dec-29	16,690.0	-	-	-	-	-
21-Jun-30	16,617.0	-	-	-	-	-
20-Dec-30	16,581.0	-	-	-	-	-

	Previous Close	-		06/01/26
	MINI IBEX-35 Close	-		06/01/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	17,664.0	-	-	-	-	-
16-Jan-26	17,616.3	17,540	17,695	17,515	1,838	3,513
23-Jan-26	17,619.0	-	-	-	-	-
30-Jan-26	17,626.0	-	-	-	-	-
20-Feb-26	17,647.0	17,560	17,715	17,560	37	76
20-Mar-26	17,669.0	-	-	-	-	14
19-Jun-26	17,513.0	-	-	-	-	-
18-Sep-26	17,459.0	-	-	-	-	-
18-Dec-26	17,396.0	-	-	-	-	-
19-Mar-27	17,399.0	-	-	-	-	-
18-Jun-27	17,219.0	-	-	-	-	-
17-Sep-27	17,170.0	-	-	-	-	-
17-Dec-27	17,097.0	-	-	-	-	-
17-Mar-28	17,116.0	-	-	-	-	-
16-Jun-28	16,956.0	-	-	-	-	-
15-Dec-28	16,856.0	-	-	-	-	-
15-Jun-29	16,740.0	-	-	-	-	-
21-Dec-29	16,690.0	-	-	-	-	-
21-Jun-30	16,617.0	-	-	-	-	-
20-Dec-30	16,581.0	-	-	-	-	-

	Previous Close	-		06/01/26
	MICRO IBEX-35 Close	-		06/01/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,616.3	-	-	-	-	-
20-Feb-26	17,647.0	-	-	-	-	-

	Previous Close	1,797.60		06/01/26
	IBEX BANCOS Close	1,785.20		06/01/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,786.2	-	-	-	-	-
20-Feb-26	1,790.0	-	-	-	-	-
20-Mar-26	1,792.0	-	-	-	-	-
19-Jun-26	1,764.0	-	-	-	-	-
18-Sep-26	1,770.0	-	-	-	-	-
18-Dec-26	1,750.0	-	-	-	-	-
19-Mar-27	1,757.0	-	-	-	-	-
18-Jun-27	1,725.0	-	-	-	-	-
17-Sep-27	1,731.0	-	-	-	-	-
17-Dec-27	1,709.0	-	-	-	-	-
17-Mar-28	1,716.0	-	-	-	-	-
16-Jun-28	1,686.0	-	-	-	-	-
15-Dec-28	1,673.0	-	-	-	-	-
15-Jun-29	1,654.0	-	-	-	-	-
21-Dec-29	1,647.0	-	-	-	-	-
21-Jun-30	1,635.0	-	-	-	-	-
20-Dec-30	1,633.0	-	-	-	-	-

	Previous Close	1,918.90		06/01/26
	IBEX ENERGIA Close	1,917.40		06/01/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,890.9	-	-	-	-	-
20-Feb-26	1,894.0	-	-	-	-	-
20-Mar-26	1,897.0	-	-	-	-	-
19-Jun-26	1,904.0	-	-	-	-	-
18-Sep-26	1,860.0	-	-	-	-	-
18-Dec-26	1,864.0	-	-	-	-	-
19-Mar-27	1,842.0	-	-	-	-	-
18-Jun-27	1,848.0	-	-	-	-	-
17-Sep-27	1,804.0	-	-	-	-	-
17-Dec-27	1,809.0	-	-	-	-	-
17-Mar-28	1,790.0	-	-	-	-	-
16-Jun-28	1,798.0	-	-	-	-	-
15-Dec-28	1,763.0	-	-	-	-	-
15-Jun-29	1,754.0	-	-	-	-	-
21-Dec-29	1,725.0	-	-	-	-	-
21-Jun-30	1,719.0	-	-	-	-	-
20-Dec-30	1,689.0	-	-	-	-	-

	Previous Close	9.00		06/01/26
	IBEX - 35 Impacto DIV Close	9.00		06/01/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	67.0	-	-	-	-	-
20-Feb-26	71.0	-	-	-	-	-
20-Mar-26	74.0	-	-	-	-	-
18-Dec-26	598.0	-	-	-	-	1,150
17-Dec-27	606.0	-	-	-	-	175
15-Dec-28	599.0	-	-	-	-	250
21-Dec-29	593.0	-	-	-	-	50
20-Dec-30	564.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	191.70		06/01/26
	ACCIONA Close	193.10		06/01/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	193.21	-	-	-	-	-
20-Feb-26	193.57	-	-	-	-	-
20-Mar-26	193.87	197.00	197.00	197.00	1	6
19-Jun-26	194.82	-	-	-	-	-
18-Sep-26	190.28	-	-	-	-	-
18-Dec-26	191.19	-	-	-	-	-
19-Mar-27	192.06	-	-	-	-	-
18-Jun-27	192.99	-	-	-	-	-
17-Sep-27	188.35	-	-	-	-	-
17-Dec-27	189.34	-	-	-	-	-
17-Mar-28	190.37	-	-	-	-	-
16-Jun-28	191.44	-	-	-	-	-
15-Dec-28	187.92	-	-	-	-	-
15-Jun-29	190.23	-	-	-	-	-
21-Dec-29	187.20	-	-	-	-	-
21-Jun-30	189.70	-	-	-	-	-
20-Dec-30	186.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	193.21	-	-	-	-	-
20-Feb-26	193.57	-	-	-	-	-
20-Mar-26	193.87	-	-	-	-	-
19-Jun-26	194.82	-	-	-	-	-
18-Sep-26	190.28	-	-	-	-	-
18-Dec-26	191.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	193.10	-	-	-	-	-

	Previous Close	23.34		06/01/26
	ACCIONA ENERGIA Close	23.58		06/01/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.59	-	-	-	-	-
20-Feb-26	23.64	-	-	-	-	-
20-Mar-26	23.67	-	-	-	-	-
19-Jun-26	23.29	-	-	-	-	-
18-Sep-26	23.40	-	-	-	-	-
18-Dec-26	23.51	-	-	-	-	-
19-Mar-27	23.62	-	-	-	-	-
18-Jun-27	23.23	-	-	-	-	-
17-Sep-27	23.35	-	-	-	-	-
17-Dec-27	23.48	-	-	-	-	-
17-Mar-28	23.60	-	-	-	-	-
16-Jun-28	23.23	-	-	-	-	-
15-Dec-28	23.51	-	-	-	-	-
15-Jun-29	23.29	-	-	-	-	-
21-Dec-29	23.63	-	-	-	-	-
21-Jun-30	23.46	-	-	-	-	-
20-Dec-30	23.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.59	-	-	-	-	-
20-Feb-26	23.64	-	-	-	-	-
20-Mar-26	23.67	-	-	-	-	-
19-Jun-26	23.29	-	-	-	-	-
18-Sep-26	23.40	-	-	-	-	-
18-Dec-26	23.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.58	-	-	-	-	-

	Previous Close	13.07		06/01/26
	ACERINOX Close	13.02		06/01/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.03	-	-	-	-	-
20-Feb-26	12.74	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	86
19-Jun-26	12.82	-	-	-	-	-
18-Sep-26	12.55	-	-	-	-	-
18-Dec-26	12.61	-	-	-	-	-
19-Mar-27	12.33	-	-	-	-	-
18-Jun-27	12.39	-	-	-	-	-
17-Sep-27	12.11	-	-	-	-	-
17-Dec-27	12.18	-	-	-	-	-
17-Mar-28	11.89	-	-	-	-	-
16-Jun-28	11.96	-	-	-	-	-
15-Dec-28	11.75	-	-	-	-	-
15-Jun-29	11.53	-	-	-	-	-
21-Dec-29	11.31	-	-	-	-	-
21-Jun-30	11.09	-	-	-	-	-
20-Dec-30	10.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.03	-	-	-	-	-
20-Feb-26	12.74	-	-	-	-	-
20-Mar-26	12.76	-	-	-	-	-
19-Jun-26	12.82	-	-	-	-	-
18-Sep-26	12.55	-	-	-	-	-
18-Dec-26	12.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.02	-	-	-	-	-

	Previous Close	87.30		06/01/26
	ACS Close	88.75		06/01/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	88.80	-	-	-	-	-
20-Feb-26	88.52	-	-	-	-	-
20-Mar-26	88.65	88.84	88.84	88.84	1	81
19-Jun-26	89.09	-	-	-	-	-
18-Sep-26	87.81	-	-	-	-	-
18-Dec-26	88.23	-	-	-	-	-
19-Mar-27	88.08	-	-	-	-	-
18-Jun-27	88.51	-	-	-	-	-
17-Sep-27	87.20	-	-	-	-	-
17-Dec-27	87.65	-	-	-	-	-
17-Mar-28	87.57	-	-	-	-	-
16-Jun-28	88.06	-	-	-	-	-
15-Dec-28	87.19	-	-	-	-	-
15-Jun-29	87.70	-	-	-	-	-
21-Dec-29	87.05	-	-	-	-	-
21-Jun-30	87.65	-	-	-	-	-
20-Dec-30	86.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	88.80	-	-	-	-	-
20-Feb-26	88.52	-	-	-	-	-
20-Mar-26	88.65	-	-	-	-	-
19-Jun-26	89.09	-	-	-	-	-
18-Sep-26	87.81	-	-	-	-	-
18-Dec-26	88.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	88.75	-	-	-	-	-

	Previous Close	24.35		06/01/26
	AENA Close	24.99		06/01/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.00	-	-	-	-	-
20-Feb-26	25.05	-	-	-	-	-
20-Mar-26	25.09	-	-	-	-	-
19-Jun-26	24.13	-	-	-	-	-
18-Sep-26	24.24	-	-	-	-	-
18-Dec-26	24.36	-	-	-	-	-
19-Mar-27	24.47	-	-	-	-	-
18-Jun-27	23.39	-	-	-	-	-
17-Sep-27	23.51	-	-	-	-	-
17-Dec-27	23.63	-	-	-	-	-
17-Mar-28	23.76	-	-	-	-	-
16-Jun-28	22.69	-	-	-	-	-
15-Dec-28	22.96	-	-	-	-	-
15-Jun-29	21.99	-	-	-	-	-
21-Dec-29	22.31	-	-	-	-	-
21-Jun-30	21.36	-	-	-	-	-
20-Dec-30	21.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.00	-	-	-	-	-
20-Feb-26	25.05	-	-	-	-	-
20-Mar-26	25.09	-	-	-	-	-
19-Jun-26	24.13	-	-	-	-	-
18-Sep-26	24.24	-	-	-	-	-
18-Dec-26	24.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.99	-	-	-	-	-

	Previous Close	13.14		06/01/26
	ALMIRALL Close	13.18		06/01/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.19	-	-	-	-	-
20-Feb-26	13.21	-	-	-	-	-
20-Mar-26	13.23	-	-	-	-	-
19-Jun-26	13.11	-	-	-	-	-
18-Sep-26	13.18	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	-
19-Mar-27	13.30	-	-	-	-	-
18-Jun-27	13.18	-	-	-	-	-
17-Sep-27	13.25	-	-	-	-	-
17-Dec-27	13.32	-	-	-	-	-
17-Mar-28	13.39	-	-	-	-	-
16-Jun-28	13.28	-	-	-	-	-
15-Dec-28	13.43	-	-	-	-	-
15-Jun-29	13.41	-	-	-	-	-
21-Dec-29	13.60	-	-	-	-	-
21-Jun-30	13.60	-	-	-	-	-
20-Dec-30	13.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.19	-	-	-	-	-
20-Feb-26	13.21	-	-	-	-	-
20-Mar-26	13.23	-	-	-	-	-
19-Jun-26	13.11	-	-	-	-	-
18-Sep-26	13.18	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.18	-	-	-	-	-

	Previous Close	63.18		06/01/26
	AMADEUS Close	62.46		06/01/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	61.96	-	-	-	-	-
20-Feb-26	62.08	-	-	-	-	-
20-Mar-26	62.18	62.38	62.38	62.38	2	18
19-Jun-26	62.48	-	-	-	-	-
18-Sep-26	61.80	-	-	-	-	-
18-Dec-26	62.09	-	-	-	-	-
19-Mar-27	61.79	-	-	-	-	-
18-Jun-27	62.09	-	-	-	-	-
17-Sep-27	61.32	-	-	-	-	-
17-Dec-27	61.65	-	-	-	-	-
17-Mar-28	61.34	-	-	-	-	-
16-Jun-28	61.68	-	-	-	-	-
15-Dec-28	61.19	-	-	-	-	-
15-Jun-29	61.21	-	-	-	-	-
21-Dec-29	60.75	-	-	-	-	-
21-Jun-30	60.80	-	-	-	-	-
20-Dec-30	60.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	61.96	-	-	-	-	-
20-Feb-26	62.08	-	-	-	-	-
20-Mar-26	62.18	-	-	-	-	-
19-Jun-26	62.48	-	-	-	-	-
18-Sep-26	61.80	-	-	-	-	-
18-Dec-26	62.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.46	-	-	-	-	-

	Previous Close	39.48		06/01/26
	ARCELORMITTAL Close	39.65		06/01/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	39.67	-	-	-	-	-
20-Feb-26	39.75	-	-	-	-	-
20-Mar-26	39.81	-	-	-	-	25
19-Jun-26	39.80	-	-	-	-	-
18-Sep-26	39.99	-	-	-	-	-
18-Dec-26	39.98	-	-	-	-	-
19-Mar-27	40.16	-	-	-	-	-
18-Jun-27	40.14	-	-	-	-	-
17-Sep-27	40.34	-	-	-	-	-
17-Dec-27	40.33	-	-	-	-	-
17-Mar-28	40.55	-	-	-	-	-
16-Jun-28	40.56	-	-	-	-	-
15-Dec-28	40.81	-	-	-	-	-
15-Jun-29	41.09	-	-	-	-	-
21-Dec-29	41.46	-	-	-	-	-
21-Jun-30	41.78	-	-	-	-	-
20-Dec-30	42.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	39.67	-	-	-	-	-
20-Feb-26	39.75	-	-	-	-	-
20-Mar-26	39.81	-	-	-	-	-
19-Jun-26	39.80	-	-	-	-	-
18-Sep-26	39.99	-	-	-	-	-
18-Dec-26	39.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.65	-	-	-	-	-

	Previous Close	5.03		06/01/26
	ATRESMEDIA Close	5.03		06/01/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.03	-	-	-	-	-
20-Feb-26	5.04	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-
18-Dec-26	4.70	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.49	-	-	-	-	-
17-Sep-27	4.51	-	-	-	-	-
17-Dec-27	4.35	-	-	-	-	-
17-Mar-28	4.38	-	-	-	-	-
16-Jun-28	4.13	-	-	-	-	-
15-Dec-28	4.00	-	-	-	-	-
15-Jun-29	4.05	-	-	-	-	-
21-Dec-29	3.64	-	-	-	-	-
21-Jun-30	3.42	-	-	-	-	-
20-Dec-30	3.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.03	-	-	-	-	-
20-Feb-26	5.04	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-
18-Dec-26	4.70	-	-	-	-	-

	Previous Close	1.38		06/01/26
	AUDAX RENOV Close	1.39		06/01/26

FUTURES AUDAX RENOV

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

	Previous Close	61.70		06/01/26
	AUXIL. FF.CC Close	61.20		06/01/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.20	-	-	-	-	-

	Previous Close	3.43		06/01/26
	B.SABADELL Close	3.40		06/01/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.40	-	-	-	-	-
20-Feb-26	3.41	-	-	-	-	-
20-Mar-26	3.41	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.27	-	-	-	-	-
18-Jun-27	3.21	-	-	-	-	-
17-Sep-27	3.16	-	-	-	-	-
17-Dec-27	3.18	-	-	-	-	-
17-Mar-28	3.12	-	-	-	-	-
16-Jun-28	3.07	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
15-Jun-29	2.93	-	-	-	-	-
21-Dec-29	2.90	-	-	-	-	-
21-Jun-30	2.80	-	-	-	-	-
20-Dec-30	2.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.40	-	-	-	-	-
20-Feb-26	3.41	-	-	-	-	-
20-Mar-26	3.41	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.40	-	-	-	-	-

	Previous Close	14.23		06/01/26
	BANKINTER Close	14.20		06/01/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.21	-	-	-	-	-
20-Feb-26	14.23	-	-	-	-	-
20-Mar-26	14.26	-	-	-	-	37
19-Jun-26	14.18	-	-	-	-	-
18-Sep-26	14.09	-	-	-	-	-
18-Dec-26	13.84	-	-	-	-	-
19-Mar-27	13.90	-	-	-	-	-
18-Jun-27	13.81	-	-	-	-	-
17-Sep-27	13.71	-	-	-	-	-
17-Dec-27	13.45	-	-	-	-	-
17-Mar-28	13.52	-	-	-	-	-
16-Jun-28	13.42	-	-	-	-	-
15-Dec-28	13.05	-	-	-	-	-
15-Jun-29	13.04	-	-	-	-	-
21-Dec-29	12.70	-	-	-	-	-
21-Jun-30	12.69	-	-	-	-	-
20-Dec-30	12.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.21	-	-	-	-	-
20-Feb-26	14.23	-	-	-	-	-
20-Mar-26	14.26	-	-	-	-	-
19-Jun-26	14.18	-	-	-	-	-
18-Sep-26	14.09	-	-	-	-	-
18-Dec-26	13.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.20	-	-	-	-	-

	Previous Close	20.62		06/01/26
	BBVA Close	20.35		06/01/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	20.35	-	-	-	-	-
16-Jan-26	20.36	-	-	-	-	-
23-Jan-26	20.37	-	-	-	-	-
30-Jan-26	20.38	-	-	-	-	-
20-Feb-26	20.40	-	-	-	-	-
20-Mar-26	20.43	20.59	20.82	20.59	75	46,901
19-Jun-26	20.01	-	-	-	-	-
18-Sep-26	20.11	-	-	-	-	-
18-Dec-26	19.83	-	-	-	-	-
19-Mar-27	19.92	-	-	-	-	-
18-Jun-27	19.49	-	-	-	-	-
17-Sep-27	19.59	-	-	-	-	-
17-Dec-27	19.29	-	-	-	-	-
17-Mar-28	19.40	-	-	-	-	-
16-Jun-28	18.99	-	-	-	-	-
15-Dec-28	18.82	-	-	-	-	-
15-Jun-29	18.54	-	-	-	-	-
21-Dec-29	18.46	-	-	-	-	-
21-Jun-30	18.29	-	-	-	-	-
20-Dec-30	18.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	20.36	-	-	-	-	-
20-Feb-26	20.40	-	-	-	-	-
20-Mar-26	20.43	-	-	-	-	-
19-Jun-26	20.01	-	-	-	-	-
18-Sep-26	20.11	-	-	-	-	-
18-Dec-26	19.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.35	-	-	-	-	-

	Previous Close	10.62		06/01/26
	CAIXABANK Close	10.55		06/01/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.55	-	-	-	-	-
20-Feb-26	10.57	-	-	-	-	-
20-Mar-26	10.59	-	-	-	-	75
19-Jun-26	10.32	-	-	-	-	-
18-Sep-26	10.37	-	-	-	-	-
18-Dec-26	10.24	-	-	-	-	-
19-Mar-27	10.29	-	-	-	-	-
18-Jun-27	10.04	-	-	-	-	-
17-Sep-27	10.09	-	-	-	-	-
17-Dec-27	9.97	-	-	-	-	-
17-Mar-28	10.03	-	-	-	-	-
16-Jun-28	9.79	-	-	-	-	-
15-Dec-28	9.75	-	-	-	-	-
15-Jun-29	9.60	-	-	-	-	-
21-Dec-29	9.61	-	-	-	-	-
21-Jun-30	9.48	-	-	-	-	-
20-Dec-30	9.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.55	-	-	-	-	-
20-Feb-26	10.57	-	-	-	-	-
20-Mar-26	10.59	-	-	-	-	-
19-Jun-26	10.32	-	-	-	-	-
18-Sep-26	10.37	-	-	-	-	-
18-Dec-26	10.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.55	-	-	-	-	-

	Previous Close	27.40		06/01/26
	CELLNEX Close	27.65		06/01/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.29	-	-	-	-	-
20-Feb-26	27.35	-	-	-	-	-
20-Mar-26	27.39	-	-	-	-	2
19-Jun-26	27.52	-	-	-	-	-
18-Sep-26	27.28	-	-	-	-	-
18-Dec-26	27.41	-	-	-	-	-
19-Mar-27	27.15	-	-	-	-	-
18-Jun-27	26.88	-	-	-	-	-
17-Sep-27	27.01	-	-	-	-	-
17-Dec-27	27.16	-	-	-	-	-
17-Mar-28	26.88	-	-	-	-	-
16-Jun-28	26.61	-	-	-	-	-
15-Dec-28	26.92	-	-	-	-	-
15-Jun-29	26.35	-	-	-	-	-
21-Dec-29	26.73	-	-	-	-	-
21-Jun-30	26.12	-	-	-	-	-
20-Dec-30	26.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.29	-	-	-	-	-
20-Feb-26	27.35	-	-	-	-	-
20-Mar-26	27.39	-	-	-	-	-
19-Jun-26	27.52	-	-	-	-	-
18-Sep-26	27.28	-	-	-	-	-
18-Dec-26	27.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.65	-	-	-	-	-

	Previous Close	29.90		06/01/26
	CIE AUTOMOTIVE Close	30.15		06/01/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.17	-	-	-	-	-
20-Feb-26	30.22	-	-	-	-	-
20-Mar-26	30.27	-	-	-	-	-
19-Jun-26	30.42	-	-	-	-	-
18-Sep-26	30.10	-	-	-	-	-
18-Dec-26	30.25	-	-	-	-	-
19-Mar-27	29.92	-	-	-	-	-
18-Jun-27	30.07	-	-	-	-	-
17-Sep-27	29.75	-	-	-	-	-
17-Dec-27	29.90	-	-	-	-	-
17-Mar-28	29.59	-	-	-	-	-
16-Jun-28	29.76	-	-	-	-	-
15-Dec-28	29.61	-	-	-	-	-
15-Jun-29	29.48	-	-	-	-	-
21-Dec-29	29.38	-	-	-	-	-
21-Jun-30	29.25	-	-	-	-	-
20-Dec-30	29.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.17	-	-	-	-	-
20-Feb-26	30.22	-	-	-	-	-
20-Mar-26	30.27	-	-	-	-	-
19-Jun-26	30.42	-	-	-	-	-
18-Sep-26	30.10	-	-	-	-	-
18-Dec-26	30.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.15	-	-	-	-	-

	Previous Close	5.40		06/01/26
	COLONIAL Close	5.36		06/01/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.36	-	-	-	-	-
20-Feb-26	5.37	-	-	-	-	-
20-Mar-26	5.38	-	-	-	-	-
19-Jun-26	5.09	-	-	-	-	-
18-Sep-26	5.12	-	-	-	-	-
18-Dec-26	5.14	-	-	-	-	-
19-Mar-27	5.16	-	-	-	-	-
18-Jun-27	4.85	-	-	-	-	-
17-Sep-27	4.87	-	-	-	-	-
17-Dec-27	4.90	-	-	-	-	-
17-Mar-28	4.93	-	-	-	-	-
16-Jun-28	4.95	-	-	-	-	-
15-Dec-28	4.67	-	-	-	-	-
15-Jun-29	4.73	-	-	-	-	-
21-Dec-29	4.45	-	-	-	-	-
21-Jun-30	4.17	-	-	-	-	-
20-Dec-30	4.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.36	-	-	-	-	-
20-Feb-26	5.37	-	-	-	-	-
20-Mar-26	5.38	-	-	-	-	-
19-Jun-26	5.09	-	-	-	-	-
18-Sep-26	5.12	-	-	-	-	-
18-Dec-26	5.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.36	-	-	-	-	-

	Previous Close	0.20		06/01/26
	D. FELGUERA Close	0.20		06/01/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.20	-	-	-	-	-

	Previous Close	18.56		06/01/26
	EBRO FOODS Close	18.50		06/01/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.51	-	-	-	-	-
20-Feb-26	18.55	-	-	-	-	-
20-Mar-26	18.57	-	-	-	-	-
19-Jun-26	18.43	-	-	-	-	-
18-Sep-26	18.29	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-
19-Mar-27	18.23	-	-	-	-	-
18-Jun-27	18.07	-	-	-	-	-
17-Sep-27	17.91	-	-	-	-	-
17-Dec-27	17.75	-	-	-	-	-
17-Mar-28	17.85	-	-	-	-	-
16-Jun-28	17.69	-	-	-	-	-
15-Dec-28	17.37	-	-	-	-	-
15-Jun-29	17.31	-	-	-	-	-
21-Dec-29	17.02	-	-	-	-	-
21-Jun-30	16.97	-	-	-	-	-
20-Dec-30	16.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.51	-	-	-	-	-
20-Feb-26	18.55	-	-	-	-	-
20-Mar-26	18.57	-	-	-	-	-
19-Jun-26	18.43	-	-	-	-	-
18-Sep-26	18.29	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.50	-	-	-	-	-

	Previous Close	13.45		06/01/26
	ENAGAS Close	13.47		06/01/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.48	-	-	-	-	-
20-Feb-26	13.50	-	-	-	-	-
20-Mar-26	13.52	-	-	-	-	84
19-Jun-26	13.59	-	-	-	-	-
18-Sep-26	13.05	-	-	-	-	-
18-Dec-26	12.71	-	-	-	-	-
19-Mar-27	12.77	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-
17-Sep-27	12.30	-	-	-	-	-
17-Dec-27	11.96	-	-	-	-	-
17-Mar-28	12.03	-	-	-	-	-
16-Jun-28	12.10	-	-	-	-	-
15-Dec-28	11.23	-	-	-	-	-
15-Jun-29	11.37	-	-	-	-	-
21-Dec-29	10.54	-	-	-	-	-
21-Jun-30	10.68	-	-	-	-	-
20-Dec-30	9.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.48	-	-	-	-	-
20-Feb-26	13.50	-	-	-	-	-
20-Mar-26	13.52	-	-	-	-	-
19-Jun-26	13.59	-	-	-	-	-
18-Sep-26	13.05	-	-	-	-	-
18-Dec-26	12.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.47	-	-	-	-	-

	Previous Close	2.48		06/01/26
	ENCE Close	2.43		06/01/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.43	-	-	-	-	-
20-Feb-26	2.44	-	-	-	-	-
20-Mar-26	2.44	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
18-Sep-26	2.37	-	-	-	-	-
18-Dec-26	2.33	-	-	-	-	-
19-Mar-27	2.34	-	-	-	-	-
18-Jun-27	2.31	-	-	-	-	-
17-Sep-27	2.26	-	-	-	-	-
17-Dec-27	2.22	-	-	-	-	-
17-Mar-28	2.23	-	-	-	-	-
16-Jun-28	2.19	-	-	-	-	-
15-Dec-28	2.09	-	-	-	-	-
15-Jun-29	2.06	-	-	-	-	-
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
16-Jan-26	2.43	-	-	-	-	-
20-Feb-26	2.44	-	-	-	-	-
20-Mar-26	2.44	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
18-Sep-26	2.37	-	-	-	-	-
18-Dec-26	2.33	-	-	-	-	-

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

	Previous Close	31.23		06/01/26
	ENDESA Close	31.35		06/01/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.87	-	-	-	-	-
20-Feb-26	30.93	-	-	-	-	-
20-Mar-26	30.97	-	-	-	-	36
19-Jun-26	31.12	-	-	-	-	-
18-Sep-26	30.37	-	-	-	-	-
18-Dec-26	30.52	-	-	-	-	-
19-Mar-27	30.13	-	-	-	-	-
18-Jun-27	30.28	-	-	-	-	-
17-Sep-27	29.53	-	-	-	-	-
17-Dec-27	29.68	-	-	-	-	-
17-Mar-28	29.32	-	-	-	-	-
16-Jun-28	29.49	-	-	-	-	-
15-Dec-28	28.91	-	-	-	-	-
15-Jun-29	28.74	-	-	-	-	-
21-Dec-29	28.23	-	-	-	-	-
21-Jun-30	28.08	-	-	-	-	-
20-Dec-30	27.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.87	-	-	-	-	-
20-Feb-26	30.93	-	-	-	-	-
20-Mar-26	30.97	-	-	-	-	-
19-Jun-26	31.12	-	-	-	-	-
18-Sep-26	30.37	-	-	-	-	-
18-Dec-26	30.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.35	-	-	-	-	-

	Previous Close	5.24		06/01/26
	FAES Close	5.36		06/01/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.36	-	-	-	-	-

	Previous Close	11.26		06/01/26
	FCC Close	11.24		06/01/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.25	-	-	-	-	-
20-Feb-26	11.27	-	-	-	-	-
20-Mar-26	11.28	-	-	-	-	-
19-Jun-26	11.34	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-
19-Mar-27	10.84	-	-	-	-	-
18-Jun-27	10.89	-	-	-	-	-
17-Sep-27	10.24	-	-	-	-	-
17-Dec-27	10.29	-	-	-	-	-
17-Mar-28	10.35	-	-	-	-	-
16-Jun-28	10.41	-	-	-	-	-
15-Dec-28	9.79	-	-	-	-	-
15-Jun-29	9.92	-	-	-	-	-
21-Dec-29	9.30	-	-	-	-	-
21-Jun-30	9.43	-	-	-	-	-
20-Dec-30	8.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.25	-	-	-	-	-
20-Feb-26	11.27	-	-	-	-	-
20-Mar-26	11.28	-	-	-	-	-
19-Jun-26	11.34	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-

	Previous Close	14.86		06/01/26
	FCC INM Close	14.80		06/01/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.85	-	-	-	-	-

	Previous Close	56.40		06/01/26
	FERROVIAL Close	56.80		06/01/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	56.83	-	-	-	-	-
20-Feb-26	56.94	-	-	-	-	-
20-Mar-26	57.03	57.37	57.37	57.34	50	100
19-Jun-26	57.03	-	-	-	-	-
18-Sep-26	57.31	-	-	-	-	-
18-Dec-26	57.12	-	-	-	-	-
19-Mar-27	57.38	-	-	-	-	-
18-Jun-27	57.37	-	-	-	-	-
17-Sep-27	57.66	-	-	-	-	-
17-Dec-27	57.50	-	-	-	-	-
17-Mar-28	57.81	-	-	-	-	-
16-Jun-28	58.14	-	-	-	-	-
15-Dec-28	58.06	-	-	-	-	-
15-Jun-29	58.77	-	-	-	-	-
21-Dec-29	58.85	-	-	-	-	-
21-Jun-30	59.63	-	-	-	-	-
20-Dec-30	59.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	56.83	-	-	-	-	-
20-Feb-26	56.94	-	-	-	-	-
20-Mar-26	57.03	-	-	-	-	-
19-Jun-26	57.03	-	-	-	-	-
18-Sep-26	57.31	-	-	-	-	-
18-Dec-26	57.12	-	-	-	-	-
31-Dec-99	56.80	-	-	-	-	-

	Previous Close	24.22		06/01/26
	FLUIDRA Close	24.80		06/01/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.81	-	-	-	-	-
20-Feb-26	24.86	-	-	-	-	-
20-Mar-26	24.90	-	-	-	-	-
19-Jun-26	25.02	-	-	-	-	-
18-Sep-26	24.81	-	-	-	-	-
18-Dec-26	24.60	-	-	-	-	-
19-Mar-27	24.71	-	-	-	-	-
18-Jun-27	24.83	-	-	-	-	-
17-Sep-27	24.59	-	-	-	-	-
17-Dec-27	24.36	-	-	-	-	-
17-Mar-28	24.49	-	-	-	-	-
16-Jun-28	24.63	-	-	-	-	-
15-Dec-28	24.16	-	-	-	-	-
15-Jun-29	24.45	-	-	-	-	-
21-Dec-29	24.02	-	-	-	-	-
21-Jun-30	24.34	-	-	-	-	-
20-Dec-30	23.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.81	-	-	-	-	-
20-Feb-26	24.86	-	-	-	-	-
20-Mar-26	24.90	-	-	-	-	-
19-Jun-26	25.02	-	-	-	-	-
18-Sep-26	24.81	-	-	-	-	-
18-Dec-26	24.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.80	-	-	-	-	-

	Previous Close	3.11		06/01/26
	GESTAMP Close	3.11		06/01/26

FUTURES GESTAMP

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

	Previous Close	84.40		06/01/26
	GRENERGY Close	82.20		06/01/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.20	-	-	-	-	-

	Previous Close	11.30		06/01/26
	GRIFOLS Close	11.40		06/01/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.40	-	-	-	-	-
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.35	-	-	-	-	-
18-Sep-26	11.25	-	-	-	-	-
18-Dec-26	11.30	-	-	-	-	-
19-Mar-27	11.36	-	-	-	-	-
18-Jun-27	11.26	-	-	-	-	-
17-Sep-27	11.17	-	-	-	-	-
17-Dec-27	11.23	-	-	-	-	-
17-Mar-28	11.29	-	-	-	-	-
16-Jun-28	11.20	-	-	-	-	-
15-Dec-28	11.18	-	-	-	-	-
15-Jun-29	11.17	-	-	-	-	-
21-Dec-29	11.18	-	-	-	-	-
21-Jun-30	11.17	-	-	-	-	-
20-Dec-30	11.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.40	-	-	-	-	-
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.35	-	-	-	-	-
18-Sep-26	11.25	-	-	-	-	-
18-Dec-26	11.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.40	-	-	-	-	-

	Previous Close	8.05		06/01/26
	GRIFOLS B Close	8.06		06/01/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.06	-	-	-	-	-

	Previous Close	4.90		06/01/26
	IAG Close	5.04		06/01/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.05	-	-	-	-	-
20-Feb-26	5.06	-	-	-	-	-
20-Mar-26	5.06	-	-	-	-	105
19-Jun-26	5.09	-	-	-	-	-
18-Sep-26	5.06	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	5.07	-	-	-	-	-
17-Sep-27	5.04	-	-	-	-	-
17-Dec-27	5.00	-	-	-	-	-
17-Mar-28	5.02	-	-	-	-	-
16-Jun-28	5.05	-	-	-	-	-
15-Dec-28	4.97	-	-	-	-	-
15-Jun-29	5.03	-	-	-	-	-
21-Dec-29	4.95	-	-	-	-	-
21-Jun-30	5.01	-	-	-	-	-
20-Dec-30	4.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.05	-	-	-	-	-
20-Feb-26	5.06	-	-	-	-	-
20-Mar-26	5.06	-	-	-	-	-
19-Jun-26	5.09	-	-	-	-	-
18-Sep-26	5.06	-	-	-	-	-
18-Dec-26	5.03	-	-	-	-	-

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

	Previous Close	18.62		06/01/26
	IBERDROLA Close	18.75		06/01/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	18.75	-	-	-	-	-
16-Jan-26	18.51	-	-	-	-	-
23-Jan-26	18.52	-	-	-	-	-
30-Jan-26	18.52	-	-	-	-	-
20-Feb-26	18.55	-	-	-	-	-
20-Mar-26	18.57	-	-	-	-	6,628
19-Jun-26	18.66	-	-	-	-	-
18-Sep-26	18.32	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	18.34	-	-	-	-	-
17-Sep-27	18.00	-	-	-	-	-
17-Dec-27	18.09	-	-	-	-	-
17-Mar-28	17.97	-	-	-	-	-
16-Jun-28	18.07	-	-	-	-	-
15-Dec-28	17.89	-	-	-	-	-
15-Jun-29	17.90	-	-	-	-	-
21-Dec-29	17.77	-	-	-	-	-
21-Jun-30	17.80	-	-	-	-	-
20-Dec-30	17.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.51	-	-	-	-	-
20-Feb-26	18.55	-	-	-	-	-
20-Mar-26	18.57	-	-	-	-	-
19-Jun-26	18.66	-	-	-	-	-
18-Sep-26	18.32	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.75	-	-	-	-	-

	Previous Close	56.22		06/01/26
	INDITEX Close	57.04		06/01/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	57.05	-	-	-	-	-
16-Jan-26	57.07	-	-	-	-	-
23-Jan-26	57.09	-	-	-	-	-
30-Jan-26	57.11	-	-	-	-	-
20-Feb-26	57.18	-	-	-	-	-
20-Mar-26	57.27	57.28	57.30	57.28	2	80
19-Jun-26	56.63	-	-	-	-	-
18-Sep-26	56.90	-	-	-	-	-
18-Dec-26	56.85	-	-	-	-	-
19-Mar-27	57.11	-	-	-	-	-
18-Jun-27	56.49	-	-	-	-	-
17-Sep-27	56.78	-	-	-	-	-
17-Dec-27	56.76	-	-	-	-	-
17-Mar-28	57.07	-	-	-	-	-
16-Jun-28	56.52	-	-	-	-	-
15-Dec-28	56.86	-	-	-	-	-
15-Jun-29	56.73	-	-	-	-	-
21-Dec-29	57.26	-	-	-	-	-
21-Jun-30	57.26	-	-	-	-	-
20-Dec-30	57.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	57.07	-	-	-	-	-
20-Feb-26	57.18	-	-	-	-	-
20-Mar-26	57.27	-	-	-	-	-
19-Jun-26	56.63	-	-	-	-	-
18-Sep-26	56.90	-	-	-	-	-
18-Dec-26	56.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.04	-	-	-	-	-

	Previous Close	54.40		06/01/26
	INDRA Close	53.85		06/01/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.88	-	-	-	-	-
20-Feb-26	53.98	-	-	-	-	-
20-Mar-26	54.06	54.54	54.54	54.32	10	60
19-Jun-26	54.33	-	-	-	-	-
18-Sep-26	54.34	-	-	-	-	-
18-Dec-26	54.60	-	-	-	-	-
19-Mar-27	54.85	-	-	-	-	-
18-Jun-27	55.11	-	-	-	-	-
17-Sep-27	55.03	-	-	-	-	-
17-Dec-27	55.32	-	-	-	-	-
17-Mar-28	55.62	-	-	-	-	-
16-Jun-28	55.93	-	-	-	-	-
15-Dec-28	56.21	-	-	-	-	-
15-Jun-29	56.89	-	-	-	-	-
21-Dec-29	57.29	-	-	-	-	-
21-Jun-30	58.04	-	-	-	-	-
20-Dec-30	58.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.88	-	-	-	-	-
20-Feb-26	53.98	-	-	-	-	-
20-Mar-26	54.06	-	-	-	-	-
19-Jun-26	54.33	-	-	-	-	-
18-Sep-26	54.34	-	-	-	-	-
18-Dec-26	54.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.85	-	-	-	-	-

	Previous Close	64.90		06/01/26
	LABORAT. ROVI Close	66.00		06/01/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	66.04	-	-	-	-	-
20-Feb-26	66.16	-	-	-	-	-
20-Mar-26	66.26	-	-	-	-	-
19-Jun-26	66.59	-	-	-	-	-
18-Sep-26	65.70	-	-	-	-	-
18-Dec-26	66.02	-	-	-	-	-
19-Mar-27	66.32	-	-	-	-	-
18-Jun-27	66.64	-	-	-	-	-
17-Sep-27	65.47	-	-	-	-	-
17-Dec-27	65.82	-	-	-	-	-
17-Mar-28	66.17	-	-	-	-	-
16-Jun-28	66.54	-	-	-	-	-
15-Dec-28	65.70	-	-	-	-	-
15-Jun-29	66.51	-	-	-	-	-
21-Dec-29	65.64	-	-	-	-	-
21-Jun-30	66.51	-	-	-	-	-
20-Dec-30	65.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	66.04	-	-	-	-	-
20-Feb-26	66.16	-	-	-	-	-
20-Mar-26	66.26	-	-	-	-	-
19-Jun-26	66.59	-	-	-	-	-
18-Sep-26	65.70	-	-	-	-	-
18-Dec-26	66.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.00	-	-	-	-	-

	Previous Close	1.12		06/01/26
	LINEA DIRECTA Close	1.12		06/01/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.12	-	-	-	-	-

	Previous Close	30.38		06/01/26
	LOGISTA Close	30.94		06/01/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.94	-	-	-	-	-

	Previous Close	4.29		06/01/26
	MAPFRE Close	4.29		06/01/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.29	-	-	-	-	-
20-Feb-26	4.30	-	-	-	-	-
20-Mar-26	4.30	-	-	-	-	15
19-Jun-26	4.20	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.16	-	-	-	-	-
19-Mar-27	4.18	-	-	-	-	-
18-Jun-27	4.08	-	-	-	-	-
17-Sep-27	4.10	-	-	-	-	-
17-Dec-27	4.04	-	-	-	-	-
17-Mar-28	4.06	-	-	-	-	-
16-Jun-28	3.96	-	-	-	-	-
15-Dec-28	3.92	-	-	-	-	-
15-Jun-29	3.85	-	-	-	-	-
21-Dec-29	3.82	-	-	-	-	-
21-Jun-30	3.74	-	-	-	-	-
20-Dec-30	3.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.29	-	-	-	-	-
20-Feb-26	4.30	-	-	-	-	-
20-Mar-26	4.30	-	-	-	-	-
19-Jun-26	4.20	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.29	-	-	-	-	-

	Previous Close	8.08		06/01/26
	MELIA HOTELS Close	8.09		06/01/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	8.09	-	-	-	-	-
20-Feb-26	8.11	-	-	-	-	-
20-Mar-26	8.12	-	-	-	-	-
19-Jun-26	8.16	-	-	-	-	-
18-Sep-26	8.02	-	-	-	-	-
18-Dec-26	8.06	-	-	-	-	-
19-Mar-27	8.10	-	-	-	-	-
18-Jun-27	8.13	-	-	-	-	-
17-Sep-27	7.99	-	-	-	-	-
17-Dec-27	8.03	-	-	-	-	-
17-Mar-28	8.07	-	-	-	-	-
16-Jun-28	8.12	-	-	-	-	-
15-Dec-28	8.01	-	-	-	-	-
15-Jun-29	8.11	-	-	-	-	-
21-Dec-29	8.02	-	-	-	-	-
21-Jun-30	8.13	-	-	-	-	-
20-Dec-30	8.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	8.09	-	-	-	-	-
20-Feb-26	8.11	-	-	-	-	-
20-Mar-26	8.12	-	-	-	-	-
19-Jun-26	8.16	-	-	-	-	-
18-Sep-26	8.02	-	-	-	-	-
18-Dec-26	8.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.09	-	-	-	-	-

	Previous Close	12.47		06/01/26
	MERLIN Close	12.52		06/01/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.53	-	-	-	-	-
20-Feb-26	12.55	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	-
19-Jun-26	12.41	-	-	-	-	-
18-Sep-26	12.47	-	-	-	-	-
18-Dec-26	12.33	-	-	-	-	-
19-Mar-27	12.39	-	-	-	-	-
18-Jun-27	12.14	-	-	-	-	-
17-Sep-27	12.20	-	-	-	-	-
17-Dec-27	12.04	-	-	-	-	-
17-Mar-28	12.11	-	-	-	-	-
16-Jun-28	11.86	-	-	-	-	-
15-Dec-28	11.77	-	-	-	-	-
15-Jun-29	11.63	-	-	-	-	-
21-Dec-29	11.53	-	-	-	-	-
21-Jun-30	11.35	-	-	-	-	-
20-Dec-30	11.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.53	-	-	-	-	-
20-Feb-26	12.55	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	-
19-Jun-26	12.41	-	-	-	-	-
18-Sep-26	12.47	-	-	-	-	-
18-Dec-26	12.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.52	-	-	-	-	-

	Previous Close	25.52		06/01/26
	NATURGY Close	25.52		06/01/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.53	-	-	-	-	-
20-Feb-26	25.58	-	-	-	-	-
20-Mar-26	25.62	-	-	-	-	6
19-Jun-26	25.24	-	-	-	-	-
18-Sep-26	24.75	-	-	-	-	-
18-Dec-26	24.36	-	-	-	-	-
19-Mar-27	24.47	-	-	-	-	-
18-Jun-27	23.98	-	-	-	-	-
17-Sep-27	23.59	-	-	-	-	-
17-Dec-27	23.19	-	-	-	-	-
17-Mar-28	23.32	-	-	-	-	-
16-Jun-28	22.89	-	-	-	-	-
15-Dec-28	22.20	-	-	-	-	-
15-Jun-29	21.90	-	-	-	-	-
21-Dec-29	21.24	-	-	-	-	-
21-Jun-30	20.92	-	-	-	-	-
20-Dec-30	20.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.53	-	-	-	-	-
20-Feb-26	25.58	-	-	-	-	-
20-Mar-26	25.62	-	-	-	-	-
19-Jun-26	25.24	-	-	-	-	-
18-Sep-26	24.75	-	-	-	-	-
18-Dec-26	24.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.52	-	-	-	-	-

	Previous Close	0.37		06/01/26
	OBRASCON HUARTE Close	0.37		06/01/26

FUTURES OBRASCON HUARTE

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

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.37	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	74.90		06/01/26
	PHARMA MAR Close	76.75		06/01/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	76.79	-	-	-	-	-
20-Feb-26	76.94	-	-	-	-	-
20-Mar-26	77.05	-	-	-	-	-
19-Jun-26	77.43	-	-	-	-	-
18-Sep-26	77.00	-	-	-	-	-
18-Dec-26	77.37	-	-	-	-	-
19-Mar-27	77.72	-	-	-	-	-
18-Jun-27	78.10	-	-	-	-	-
17-Sep-27	77.69	-	-	-	-	-
17-Dec-27	78.10	-	-	-	-	-
17-Mar-28	78.52	-	-	-	-	-
16-Jun-28	78.96	-	-	-	-	-
15-Dec-28	79.07	-	-	-	-	-
15-Jun-29	80.03	-	-	-	-	-
21-Dec-29	80.36	-	-	-	-	-
21-Jun-30	81.42	-	-	-	-	-
20-Dec-30	81.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	76.79	-	-	-	-	-
20-Feb-26	76.94	-	-	-	-	-
20-Mar-26	77.05	-	-	-	-	-
19-Jun-26	77.43	-	-	-	-	-
18-Sep-26	77.00	-	-	-	-	-
18-Dec-26	77.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.75	-	-	-	-	-

	Previous Close	2.60		06/01/26
	PROSEGUR Close	2.57		06/01/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.57	-	-	-	-	-

	Previous Close	15.21		06/01/26
	PUIG Close	15.24		06/01/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.25	-	-	-	-	-
20-Feb-26	15.28	-	-	-	-	-
20-Mar-26	15.30	-	-	-	-	42
19-Jun-26	14.96	-	-	-	-	-
18-Sep-26	15.03	-	-	-	-	-
18-Dec-26	15.10	-	-	-	-	-
19-Mar-27	15.17	-	-	-	-	-
18-Jun-27	14.79	-	-	-	-	-
17-Sep-27	14.87	-	-	-	-	-
17-Dec-27	14.94	-	-	-	-	-
17-Mar-28	15.03	-	-	-	-	-
16-Jun-28	14.62	-	-	-	-	-
15-Dec-28	14.79	-	-	-	-	-
15-Jun-29	14.43	-	-	-	-	-
21-Dec-29	14.64	-	-	-	-	-
21-Jun-30	14.24	-	-	-	-	-
20-Dec-30	14.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.25	-	-	-	-	-
20-Feb-26	15.28	-	-	-	-	-
20-Mar-26	15.30	-	-	-	-	-
19-Jun-26	14.96	-	-	-	-	-
18-Sep-26	15.03	-	-	-	-	-
18-Dec-26	15.10	-	-	-	-	-

	Previous Close	15.31		06/01/26
	REDEIA Close	15.38		06/01/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.39	-	-	-	-	-
20-Feb-26	15.42	-	-	-	-	-
20-Mar-26	15.44	-	-	-	-	32
19-Jun-26	15.52	-	-	-	-	-
18-Sep-26	14.99	-	-	-	-	-
18-Dec-26	15.06	-	-	-	-	-
19-Mar-27	14.93	-	-	-	-	-
18-Jun-27	15.00	-	-	-	-	-
17-Sep-27	14.47	-	-	-	-	-
17-Dec-27	14.55	-	-	-	-	-
17-Mar-28	14.42	-	-	-	-	-
16-Jun-28	14.50	-	-	-	-	-
15-Dec-28	14.04	-	-	-	-	-
15-Jun-29	13.99	-	-	-	-	-
21-Dec-29	13.53	-	-	-	-	-
21-Jun-30	13.48	-	-	-	-	-
20-Dec-30	12.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.39	-	-	-	-	-
20-Feb-26	15.42	-	-	-	-	-
20-Mar-26	15.44	-	-	-	-	-
19-Jun-26	15.52	-	-	-	-	-
18-Sep-26	14.99	-	-	-	-	-
18-Dec-26	15.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.38	-	-	-	-	-

	Previous Close	16.98		06/01/26
	REPSOL Close	16.64		06/01/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	16.64	-	-	-	-	-
16-Jan-26	16.15	-	-	-	-	-
23-Jan-26	16.16	-	-	-	-	-
30-Jan-26	16.16	-	-	-	-	-
20-Feb-26	16.18	-	-	-	-	-
20-Mar-26	16.20	16.69	16.69	16.69	10	3,250
19-Jun-26	16.28	-	-	-	-	-
18-Sep-26	15.81	-	-	-	-	-
18-Dec-26	15.89	-	-	-	-	-
19-Mar-27	15.44	-	-	-	-	-
18-Jun-27	15.52	-	-	-	-	-
17-Sep-27	15.06	-	-	-	-	-
17-Dec-27	15.14	-	-	-	-	-
17-Mar-28	14.73	-	-	-	-	-
16-Jun-28	14.82	-	-	-	-	-
15-Dec-28	14.48	-	-	-	-	-
15-Jun-29	14.20	-	-	-	-	-
21-Dec-29	13.94	-	-	-	-	-
21-Jun-30	13.73	-	-	-	-	-
20-Dec-30	13.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	16.15	-	-	-	-	-
20-Feb-26	16.18	-	-	-	-	-
20-Mar-26	16.20	-	-	-	-	-
19-Jun-26	16.28	-	-	-	-	-
18-Sep-26	15.81	-	-	-	-	-
18-Dec-26	15.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.64	-	-	-	-	-

	Previous Close	4.00		06/01/26
	SACYR Close	4.06		06/01/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.99	-	-	-	-	-
20-Feb-26	4.00	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	4.03	-	-	-	-	-
18-Sep-26	3.96	-	-	-	-	-
18-Dec-26	3.98	-	-	-	-	-
19-Mar-27	3.93	-	-	-	-	-
18-Jun-27	3.95	-	-	-	-	-
17-Sep-27	3.88	-	-	-	-	-
17-Dec-27	3.91	-	-	-	-	-
17-Mar-28	3.86	-	-	-	-	-
16-Jun-28	3.88	-	-	-	-	-
15-Dec-28	3.84	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-
21-Jun-30	3.77	-	-	-	-	-
20-Dec-30	3.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.99	-	-	-	-	-
20-Feb-26	4.00	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	4.03	-	-	-	-	-
18-Sep-26	3.96	-	-	-	-	-
18-Dec-26	3.98	-	-	-	-	-

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

	Previous Close	10.33		06/01/26
	SANTANDER Close	10.31		06/01/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	10.31	-	-	-	-	-
16-Jan-26	10.32	-	-	-	-	-
23-Jan-26	10.32	-	-	-	-	-
30-Jan-26	10.32	-	-	-	-	-
20-Feb-26	10.34	-	-	-	-	-
20-Mar-26	10.35	10.37	10.48	10.37	11	179,016
19-Jun-26	10.26	-	-	-	-	-
18-Sep-26	10.31	-	-	-	-	-
18-Dec-26	10.22	-	-	-	-	-
19-Mar-27	10.26	-	-	-	-	-
18-Jun-27	10.13	-	-	-	-	-
17-Sep-27	10.18	-	-	-	-	-
17-Dec-27	10.04	-	-	-	-	-
17-Mar-28	10.10	-	-	-	-	-
16-Jun-28	9.97	-	-	-	-	-
15-Dec-28	9.91	-	-	-	-	-
15-Jun-29	9.85	-	-	-	-	-
21-Dec-29	9.82	-	-	-	-	-
21-Jun-30	9.83	-	-	-	-	-
20-Dec-30	9.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.32	-	-	-	-	-
20-Feb-26	10.34	-	-	-	-	-
20-Mar-26	10.35	-	-	-	-	1,427,401
19-Jun-26	10.26	-	-	-	-	-
18-Sep-26	10.31	-	-	-	-	-
18-Dec-26	10.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.31	-	-	-	-	-

	Previous Close	18.28		06/01/26
	SOLARIA Close	18.04		06/01/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.04	-	-	-	-	-
20-Feb-26	18.08	-	-	-	-	-
20-Mar-26	18.11	-	-	-	-	1
19-Jun-26	18.20	-	-	-	-	-
18-Sep-26	18.28	-	-	-	-	-
18-Dec-26	18.37	-	-	-	-	-
19-Mar-27	18.45	-	-	-	-	-
18-Jun-27	18.54	-	-	-	-	-
17-Sep-27	18.64	-	-	-	-	-
17-Dec-27	18.74	-	-	-	-	-
17-Mar-28	18.84	-	-	-	-	-
16-Jun-28	18.94	-	-	-	-	-
15-Dec-28	19.16	-	-	-	-	-
15-Jun-29	19.39	-	-	-	-	-
21-Dec-29	19.67	-	-	-	-	-
21-Jun-30	19.92	-	-	-	-	-
20-Dec-30	20.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.04	-	-	-	-	-
20-Feb-26	18.08	-	-	-	-	-
20-Mar-26	18.11	-	-	-	-	-
19-Jun-26	18.20	-	-	-	-	-
18-Sep-26	18.28	-	-	-	-	-
18-Dec-26	18.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.04	-	-	-	-	-

	Previous Close	29.78		06/01/26
	TECNICAS REUNIDAS Close	29.04		06/01/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	29.06	-	-	-	-	-
20-Feb-26	29.11	-	-	-	-	-
20-Mar-26	29.16	-	-	-	-	-
19-Jun-26	29.30	-	-	-	-	-
18-Sep-26	29.44	-	-	-	-	-
18-Dec-26	28.83	-	-	-	-	-
19-Mar-27	28.96	-	-	-	-	-
18-Jun-27	29.10	-	-	-	-	-
17-Sep-27	29.25	-	-	-	-	-
17-Dec-27	28.65	-	-	-	-	-
17-Mar-28	28.81	-	-	-	-	-
16-Jun-28	28.97	-	-	-	-	-
15-Dec-28	28.55	-	-	-	-	-
15-Jun-29	28.90	-	-	-	-	-
21-Dec-29	28.57	-	-	-	-	-
21-Jun-30	28.95	-	-	-	-	-
20-Dec-30	28.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	29.06	-	-	-	-	-
20-Feb-26	29.11	-	-	-	-	-
20-Mar-26	29.16	-	-	-	-	-
19-Jun-26	29.30	-	-	-	-	-
18-Sep-26	29.44	-	-	-	-	-
18-Dec-26	28.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.04	-	-	-	-	-

	Previous Close	3.46		06/01/26
	TELEFONICA Close	3.42		06/01/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	3.42	-	-	-	-	-
16-Jan-26	3.42	-	-	-	-	-
23-Jan-26	3.43	-	-	-	-	-
30-Jan-26	3.43	-	-	-	-	-
20-Feb-26	3.43	-	-	-	-	-
20-Mar-26	3.44	3.50	3.50	3.50	10	313
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.32	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.22	-	-	-	-	-
17-Sep-27	3.23	-	-	-	-	-
17-Dec-27	3.25	-	-	-	-	-
17-Mar-28	3.27	-	-	-	-	-
16-Jun-28	3.13	-	-	-	-	-
15-Dec-28	3.17	-	-	-	-	-
15-Jun-29	3.06	-	-	-	-	-
21-Dec-29	3.11	-	-	-	-	-
21-Jun-30	3.00	-	-	-	-	-
20-Dec-30	3.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.42	-	-	-	-	-
20-Feb-26	3.43	-	-	-	-	-
20-Mar-26	3.44	-	-	-	-	-
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.32	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.42	-	-	-	-	-

	Previous Close	2.83		06/01/26
	UNICAJA Close	2.78		06/01/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.78	-	-	-	-	-
20-Feb-26	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.72	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.68	-	-	-	-	-
19-Mar-27	2.70	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-
17-Sep-27	2.64	-	-	-	-	-
17-Dec-27	2.59	-	-	-	-	-
17-Mar-28	2.61	-	-	-	-	-
16-Jun-28	2.54	-	-	-	-	-
15-Dec-28	2.50	-	-	-	-	-
15-Jun-29	2.46	-	-	-	-	-
21-Dec-29	2.43	-	-	-	-	-
21-Jun-30	2.38	-	-	-	-	-
20-Dec-30	2.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.78	-	-	-	-	-
20-Feb-26	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.72	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.68	-	-	-	-	-

	Previous Close	91.80		06/01/26
	VIDRALA Close	91.30		06/01/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	91.35	-	-	-	-	-
20-Feb-26	90.29	-	-	-	-	-
20-Mar-26	90.43	-	-	-	-	-
19-Jun-26	90.87	-	-	-	-	-
18-Sep-26	90.87	-	-	-	-	-
18-Dec-26	91.31	-	-	-	-	-
19-Mar-27	90.52	-	-	-	-	-
18-Jun-27	90.96	-	-	-	-	-
17-Sep-27	90.96	-	-	-	-	-
17-Dec-27	91.44	-	-	-	-	-
17-Mar-28	90.67	-	-	-	-	-
16-Jun-28	91.18	-	-	-	-	-
15-Dec-28	91.76	-	-	-	-	-
15-Jun-29	91.55	-	-	-	-	-
21-Dec-29	92.35	-	-	-	-	-
21-Jun-30	92.21	-	-	-	-	-
20-Dec-30	92.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	91.35	-	-	-	-	-
20-Feb-26	90.29	-	-	-	-	-
20-Mar-26	90.43	-	-	-	-	-
19-Jun-26	90.87	-	-	-	-	-
18-Sep-26	90.87	-	-	-	-	-
18-Dec-26	91.31	-	-	-	-	-

	Previous Close	53.90		06/01/26
	VISCOFAN Close	53.90		06/01/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.93	-	-	-	-	-
20-Feb-26	54.03	-	-	-	-	-
20-Mar-26	54.11	-	-	-	-	-
19-Jun-26	53.66	-	-	-	-	-
18-Sep-26	53.92	-	-	-	-	-
18-Dec-26	52.77	-	-	-	-	-
19-Mar-27	53.01	-	-	-	-	-
18-Jun-27	52.52	-	-	-	-	-
17-Sep-27	52.79	-	-	-	-	-
17-Dec-27	51.66	-	-	-	-	-
17-Mar-28	51.94	-	-	-	-	-
16-Jun-28	51.46	-	-	-	-	-
15-Dec-28	50.67	-	-	-	-	-
15-Jun-29	50.51	-	-	-	-	-
21-Dec-29	49.84	-	-	-	-	-
21-Jun-30	49.71	-	-	-	-	-
20-Dec-30	49.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.93	-	-	-	-	-
20-Feb-26	54.03	-	-	-	-	-
20-Mar-26	54.11	-	-	-	-	-
19-Jun-26	53.66	-	-	-	-	-
18-Sep-26	53.92	-	-	-	-	-
18-Dec-26	52.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		06/01/26
	BBVA DIV Close	-		06/01/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.9200	-	-	-	-	50
15-Dec-28	0.9090	-	-	-	-	-
21-Dec-29	0.8580	-	-	-	-	-
20-Dec-30	0.7000	-	-	-	-	-

	Previous Close	-		06/01/26
	BBVA DIV25 Close	-		06/01/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.9200	-	-	-	-	-
15-Dec-28	0.9090	-	-	-	-	-
21-Dec-29	0.8580	-	-	-	-	-
20-Dec-30	0.7000	-	-	-	-	-

	Previous Close	-		06/01/26
	CAIXABANK DIV Close	-		06/01/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4690	-	-	-	-	-
15-Dec-28	0.4510	-	-	-	-	-
21-Dec-29	0.3990	-	-	-	-	-
20-Dec-30	0.3900	-	-	-	-	-

	Previous Close	-		06/01/26
	CAIXABANK DIV25 Close	-		06/01/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4690	-	-	-	-	-
15-Dec-28	0.4510	-	-	-	-	-
21-Dec-29	0.3990	-	-	-	-	-
20-Dec-30	0.3900	-	-	-	-	-

	Previous Close	-		06/01/26
	GAS NATURAL DIV Close	-		06/01/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.5110	-	-	-	-	-
21-Dec-29	1.5520	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		06/01/26
	GAS NATURAL DIV25 Close	-		06/01/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.5110	-	-	-	-	-
21-Dec-29	1.5520	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		06/01/26
	IBERDROLA DIV Close	-		06/01/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
17-Dec-27	0.6750	-	-	-	-	50
15-Dec-28	0.6100	-	-	-	-	-
21-Dec-29	0.5910	-	-	-	-	-
20-Dec-30	0.5900	-	-	-	-	-

	Previous Close	-		06/01/26
	IBERDROLA DIV25 Close	-		06/01/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
17-Dec-27	0.6750	-	-	-	-	-
15-Dec-28	0.6100	-	-	-	-	-
21-Dec-29	0.5910	-	-	-	-	-
20-Dec-30	0.5900	-	-	-	-	-

	Previous Close	-		06/01/26
	INDITEX DIV Close	-		06/01/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1860	-	-	-	-	-
21-Dec-29	1.1050	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		06/01/26
	INDITEX DIV25 Close	-		06/01/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1860	-	-	-	-	-
21-Dec-29	1.1050	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		06/01/26
	REPSOL DIV Close	-		06/01/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0500	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9180	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		06/01/26
	REPSOL DIV25 Close	-		06/01/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0500	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9180	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		06/01/26
	SANTANDER DIV Close	-		06/01/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	50
17-Dec-27	0.3730	-	-	-	-	-
15-Dec-28	0.3620	-	-	-	-	-
21-Dec-29	0.3510	-	-	-	-	-
20-Dec-30	0.2450	-	-	-	-	-

	Previous Close	-		06/01/26
	SANTANDER DIV25 Close	-		06/01/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	-
17-Dec-27	0.3730	-	-	-	-	-
15-Dec-28	0.3620	-	-	-	-	-
21-Dec-29	0.3510	-	-	-	-	-
20-Dec-30	0.2450	-	-	-	-	-

	Previous Close	-		06/01/26
	TELEFONICA DIV Close	-		06/01/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		06/01/26
	TELEFONICA DIV25 Close	-		06/01/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		06/01/26
	MINI IBEX-35 Close	-		06/01/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 17,600	133.00	-	-	-	15.19	0.61	-	2
Jan-26 w2 17,700	78.00	-	-	-	14.76	0.44	-	3
Jan-26 w2 17,750	58.00	-	-	-	14.64	0.36	-	1
Jan-26 w2 17,775	49.00	-	-	-	14.57	0.32	-	1
Jan-26 w2 17,800	41.00	-	-	-	14.51	0.28	-	3
Jan-26 w2 17,850	28.00	-	-	-	14.39	0.21	-	2
Jan-26 w2 17,900	19.00	19.00	19.00	19.00	14.26	0.16	1	2
Jan-26 14,100	3,514.00	-	-	-	30.16	1.00	-	1
Jan-26 15,000	2,615.00	-	-	-	25.68	1.00	-	1
Jan-26 15,200	2,415.00	-	-	-	24.68	1.00	-	1
Jan-26 15,500	2,115.00	-	-	-	23.19	1.00	-	3
Jan-26 15,600	2,015.00	-	-	-	22.69	1.00	-	1
Jan-26 15,800	1,816.00	-	-	-	21.70	1.00	-	2
Jan-26 15,850	1,766.00	-	-	-	21.45	1.00	-	2
Jan-26 15,900	1,716.00	-	-	-	21.20	1.00	-	2
Jan-26 15,950	1,666.00	-	-	-	20.95	1.00	-	1
Jan-26 16,000	1,616.00	-	-	-	20.70	1.00	-	4
Jan-26 16,050	1,566.00	-	-	-	20.45	1.00	-	1
Jan-26 16,100	1,516.00	-	-	-	20.21	1.00	-	7
Jan-26 16,200	1,416.00	-	-	-	19.71	0.99	-	2
Jan-26 16,250	1,367.00	-	-	-	19.46	0.99	-	4
Jan-26 16,300	1,317.00	-	-	-	19.21	0.99	-	13
Jan-26 16,350	1,267.00	-	-	-	18.96	0.99	-	1
Jan-26 16,400	1,218.00	-	-	-	18.71	0.99	-	4
Jan-26 16,450	1,168.00	-	-	-	18.46	0.99	-	12
Jan-26 16,500	1,119.00	-	-	-	18.22	0.98	-	5
Jan-26 16,550	1,069.00	-	-	-	17.97	0.98	-	3
Jan-26 16,600	1,020.00	-	-	-	17.72	0.98	-	2
Jan-26 16,700	922.00	-	-	-	17.22	0.97	-	2
Jan-26 16,750	873.00	-	-	-	16.97	0.96	-	3
Jan-26 16,800	825.00	-	-	-	16.72	0.96	-	2
Jan-26 16,850	776.00	-	-	-	16.47	0.95	-	1
Jan-26 16,900	728.00	-	-	-	16.22	0.94	-	5
Jan-26 16,950	681.00	-	-	-	15.98	0.93	-	4
Jan-26 17,000	634.00	-	-	-	15.73	0.91	-	4
Jan-26 17,050	588.00	-	-	-	15.48	0.90	-	2
Jan-26 17,100	542.00	-	-	-	15.23	0.88	-	8
Jan-26 17,150	497.00	510.00	510.00	510.00	14.98	0.86	1	2
Jan-26 17,200	453.00	-	-	-	14.73	0.84	-	19
Jan-26 17,250	411.00	415.00	415.00	410.00	14.48	0.81	2	3
Jan-26 17,300	369.00	-	-	-	14.23	0.78	-	106
Jan-26 17,350	329.00	-	-	-	13.99	0.75	-	5
Jan-26 17,400	291.00	313.00	313.00	313.00	13.74	0.71	1	5
Jan-26 17,450	254.00	-	-	-	13.49	0.67	-	2
Jan-26 17,500	219.00	211.00	211.00	190.00	13.24	0.62	4	13
Jan-26 17,550	187.00	-	-	-	12.99	0.57	-	1
Jan-26 17,600	157.00	-	-	-	12.74	0.52	-	7
Jan-26 17,650	131.00	137.00	137.00	137.00	12.58	0.47	1	7
Jan-26 17,700	108.00	122.00	122.00	82.00	12.47	0.41	2	9
Jan-26 17,750	88.00	95.00	95.00	95.00	12.35	0.36	1	3
Jan-26 17,800	70.00	71.00	71.00	71.00	12.24	0.31	1	8
Jan-26 17,850	55.00	-	-	-	12.12	0.26	-	1
Jan-26 17,900	43.00	32.00	34.00	24.00	12.01	0.22	12	12
Jan-26 17,950	32.00	30.00	38.00	30.00	11.89	0.17	78	78
Jan-26 18,000	24.00	23.00	30.00	22.00	11.77	0.14	180	231
Feb-26 15,000	2,654.00	-	-	-	23.74	0.97	-	3
Feb-26 15,800	1,875.00	-	-	-	20.32	0.94	-	2
Feb-26 16,000	1,683.00	-	-	-	19.47	0.93	-	5
Feb-26 16,400	1,308.00	-	-	-	17.76	0.88	-	1
Feb-26 16,500	1,216.00	-	-	-	17.34	0.87	-	4
Feb-26 16,550	1,171.00	-	-	-	17.12	0.86	-	3
Feb-26 16,600	1,126.00	-	-	-	16.91	0.85	-	1
Feb-26 16,700	1,037.00	-	-	-	16.48	0.83	-	2
Feb-26 17,000	779.00	-	-	-	15.20	0.76	-	1
Feb-26 17,050	738.00	-	-	-	14.99	0.75	-	1
Feb-26 17,100	698.00	705.00	705.00	705.00	14.78	0.73	1	4
Feb-26 17,150	658.00	697.00	697.00	697.00	14.56	0.72	1	2
Feb-26 17,200	619.00	-	-	-	14.35	0.70	-	7
Feb-26 17,250	580.00	597.00	597.00	597.00	14.13	0.68	2	1
Feb-26 17,300	543.00	-	-	-	13.92	0.66	-	7
Feb-26 17,400	470.00	-	-	-	13.49	0.62	-	2
Feb-26 17,450	435.00	-	-	-	13.28	0.60	-	1
Feb-26 17,500	402.00	-	-	-	13.07	0.58	-	29
Feb-26 17,550	369.00	-	-	-	12.85	0.56	-	2
Feb-26 17,700	281.00	-	-	-	12.34	0.48	-	12
Feb-26 17,750	256.00	-	-	-	12.25	0.45	-	2
Feb-26 18,100	120.00	-	-	-	11.62	0.27	-	3
Feb-26 18,200	93.00	-	-	-	11.44	0.23	-	2
Feb-26 18,500	37.00	31.00	31.00	31.00	10.89	0.11	1	1
Mar-26 7,400	10,228.00	-	-	-	52.08	1.00	-	6
Mar-26 9,000	8,635.00	-	-	-	46.01	1.00	-	5
Mar-26 10,100	7,540.00	-	-	-	41.84	0.99	-	1
Mar-26 10,200	7,441.00	-	-	-	41.46	0.99	-	2
Mar-26 10,500	7,142.00	-	-	-	40.32	0.99	-	1
Mar-26 10,700	6,943.00	-	-	-	39.57	0.99	-	1
Mar-26 11,200	6,446.00	-	-	-	37.67	0.99	-	4
Mar-26 11,700	5,949.00	-	-	-	35.77	0.99	-	2
Mar-26 12,400	5,255.00	-	-	-	33.12	0.99	-	6
Mar-26 12,600	5,056.00	-	-	-	32.36	0.99	-	2
Mar-26 12,700	4,957.00	-	-	-	31.98	0.99	-	2
Mar-26 12,800	4,858.00	-	-	-	31.60	0.99	-	1
Mar-26 12,900	4,759.00	-	-	-	31.22	0.99	-	1
Mar-26 13,000	4,660.00	-	-	-	30.84	0.98	-	2
Mar-26 13,100	4,562.00	-	-	-	30.47	0.98	-	2
Mar-26 13,300	4,364.00	-	-	-	29.71	0.98	-	1
Mar-26 13,400	4,265.00	-	-	-	29.33	0.98	-	1
Mar-26 13,500	4,167.00	-	-	-	28.95	0.98	-	3
Mar-26 13,600	4,068.00	-	-	-	28.57	0.98	-	2
Mar-26 13,700	3,970.00	-	-	-	28.19	0.98	-	1
Mar-26 14,100	3,577.00	-	-	-	26.67	0.97	-	1
Mar-26 14,200	3,479.00	-	-	-	26.29	0.97	-	3
Mar-26 14,500	3,186.00	-	-	-	25.16	0.96	-	1
Mar-26 14,700	2,991.00	-	-	-	24.40	0.95	-	2
Mar-26 14,800	2,895.00	-	-	-	24.02	0.95	-	3
Mar-26 15,000	2,701.00	-	-	-	23.26	0.94	-	11
Mar-26 15,100	2,605.00	-	-	-	22.88	0.94	-	20
Mar-26 15,300	2,414.00	-	-	-	22.12	0.93	-	16
Mar-26 15,500	2,224.00	-	-	-	21.36	0.92	-	2
Mar-26 15,600	2,129.00	-	-	-	20.99	0.91	-	20
Mar-26 15,700	2,035.00	-	-	-	20.61	0.90	-	22
Mar-26 15,800	1,942.00	-	-	-	20.23	0.89	-	1
Mar-26 15,900	1,849.00	-	-	-	19.85	0.89	-	2
Mar-26 16,000	1,757.00	-	-	-	19.47	0.88	-	5
Mar-26 16,100	1,665.00	-	-	-	19.09	0.87	-	3
Mar-26 16,300	1,485.00	-	-	-	18.33	0.84	-	5
Mar-26 16,400	1,396.00	-	-	-	17.95	0.83	-	2
Mar-26 16,500	1,308.00	-	-	-	17.57	0.81	-	153
Mar-26 16,600	1,222.00	-	-	-	17.19	0.80	-	2
Mar-26 16,700	1,136.00	-	-	-	16.81	0.78	-	2
Mar-26 16,750	1,094.00	-	-	-	16.62	0.77	-	2
Mar-26 16,800	1,053.00	1,078.00	1,078.00	1,078.00	16.44	0.76	1	5
Mar-26 16,900	971.00	-	-	-	16.06	0.74	-	1
Mar-26 17,000	890.00	-	-	-	15.68	0.72	-	28
Mar-26 17,100	812.00	-	-	-	15.30	0.69	-	1
Mar-26 17,200	736.00	-	-	-	14.92	0.67	-	4
Mar-26 17,300	662.00	-	-	-	14.54	0.64	-	2
Mar-26 17,350	626.00	-	-	-	14.35	0.62	-	1
Mar-26 17,400	591.00	579.00	579.00	579.00	14.16	0.60	2	2
Mar-26 17,450	556.00	562.00	562.00	562.00	13.97	0.59	1	2
Mar-26 17,500	523.00	-	-	-	13.78	0.57	-	9
Mar-26 17,600	458.00	-	-	-	13.40	0.54	-	2
Mar-26 17,700	399.00	-	-	-	13.09	0.50	-	2
Mar-26 17,800	349.00	358.00	358.00	358.00	12.95	0.46	1	4
Mar-26 18,100	222.00	234.00	234.00	234.00	12.51	0.34	1	4
Mar-26 18,200	187.00	-	-	-	12.36	0.31	-	1
Mar-26 18,500	105.00	98.00	98.00	98.00	11.92	0.20	1	1
Mar-26 18,600	85.00	-	-	-	11.77	0.17	-	1
Mar-26 18,700	67.00	-	-	-	11.62	0.14	-	1
Mar-26 18,800	53.00	-	-	-	11.48	0.12	-	1
Jun-26 11,400	6,089.00	-	-	-	32.67	0.97	-	32
Jun-26 12,100	5,409.00	-	-	-	30.67	0.96	-	5
Jun-26 12,200	5,312.00	-	-	-	30.39	0.96	-	9
Jun-26 13,400	4,163.00	-	-	-	26.96	0.93	-	2
Jun-26 13,500	4,068.00	-	-	-	26.68	0.93	-	1
Jun-26 13,700	3,880.00	-	-	-	26.11	0.92	-	4
Jun-26 14,500	3,136.00	-	-	-	23.82	0.89	-	2
Jun-26 14,900	2,773.00	-	-	-	22.68	0.86	-	2
Jun-26 15,000	2,683.00	-	-	-	22.39	0.86	-	1
Jun-26 15,200	2,506.00	-	-	-	21.82	0.84	-	1
Jun-26 15,700	2,072.00	-	-	-	20.40	0.80	-	1
Jun-26 15,800	1,987.00	-	-	-	20.11	0.79	-	1
Jun-26 16,000	1,820.00	-	-	-	19.54	0.77	-	3
Jun-26 16,500	1,419.00	-	-	-	18.11	0.70	-	2
Jun-26 16,700	1,267.00	-	-	-	17.54	0.67	-	15
Jun-26 16,800	1,193.00	-	-	-	17.26	0.66	-	1
Jun-26 16,900	1,120.00	-	-	-	16.97	0.64	-	2
Jun-26 17,000	1,048.00	-	-	-	16.68	0.62	-	2
Jun-26 17,100	979.00	990.00	990.00	990.00	16.40	0.60	1	2
Jun-26 17,200	911.00	-	-	-	16.11	0.58	-	3
Jun-26 17,300	845.00	-	-	-	15.83	0.56	-	20
Jun-26 17,400	781.00	-	-	-	15.54	0.54	-	2
Jun-26 17,500	719.00	693.00	693.00	693.00	15.26	0.52	1	2
Jun-26 17,600	664.00	-	-	-	15.07	0.50	-	5
Jun-26 17,700	611.00	-	-	-	14.90	0.47	-	3
Jun-26 17,800	561.00	-	-	-	14.73	0.45	-	1
Jun-26 18,000	467.00	443.00	443.00	443.00	14.39	0.40	1	7
Jun-26 18,100	423.00	-	-	-	14.21	0.38	-	6
Jun-26 18,200	383.00	-	-	-	14.04	0.36	-	1
Jun-26 18,400	308.00	-	-	-	13.70	0.31	-	1
Jun-26 18,500	275.00	-	-	-	13.53	0.29	-	2
Jun-26 19,000	141.00	125.00	125.00	125.00	12.67	0.18	1	1
Jun-26 19,400	73.00	-	-	-	11.99	0.11	-	15
Jun-26 19,500	60.00	77.00	77.00	77.00	11.82	0.09	4	4
Sep-26 12,200	5,297.00	-	-	-	28.96	0.93	-	32
Sep-26 13,600	4,002.00	-	-	-	25.49	0.89	-	15
Sep-26 15,000	2,768.00	-	-	-	22.01	0.81	-	1
Sep-26 17,300	1,018.00	-	-	-	16.30	0.55	-	1
Sep-26 17,400	956.00	-	-	-	16.06	0.53	-	3
Sep-26 17,500	897.00	-	-	-	15.85	0.51	-	2
Sep-26 17,600	844.00	-	-	-	15.71	0.50	-	1
Sep-26 17,800	741.00	-	-	-	15.42	0.46	-	1
Sep-26 18,000	647.00	-	-	-	15.14	0.42	-	1
Sep-26 18,200	559.00	-	-	-	14.85	0.39	-	1
Sep-26 18,500	440.00	-	-	-	14.42	0.33	-	1
Sep-26 18,900	308.00	-	-	-	13.85	0.26	-	1
Sep-26 19,000	279.00	-	-	-	13.70	0.25	-	7
Dec-26 8,300	8,956.00	-	-	-	36.18	0.97	-	655
Dec-26 8,600	8,667.00	-	-	-	35.52	0.97	-	1,250
Dec-26 10,500	6,854.00	-	-	-	31.34	0.95	-	30
Dec-26 12,200	5,271.00	-	-	-	27.59	0.91	-	32
Dec-26 13,000	4,546.00	-	-	-	25.83	0.88	-	1
Dec-26 14,800	2,986.00	-	-	-	21.86	0.79	-	32
Dec-26 15,300	2,579.00	-	-	-	20.76	0.75	-	1
Dec-26 16,400	1,739.00	-	-	-	18.33	0.65	-	6,000
Dec-26 16,700	1,528.00	-	-	-	17.67	0.61	-	1,500
Dec-26 17,000	1,327.00	-	-	-	17.01	0.58	-	1
Dec-26 17,200	1,198.00	-	-	-	16.57	0.55	-	1
Dec-26 17,300	1,136.00	-	-	-	16.35	0.54	-	1
Dec-26 17,500	1,021.00	-	-	-	16.00	0.51	-	3
Dec-26 19,200	324.00	-	-	-	13.69	0.25	-	2
Dec-26 19,500	246.00	-	-	-	13.28	0.20	-	1
Dec-27 14,000	3,665.00	-	-	-	21.72	0.76	-	2
Dec-28 16,800	2,083.00	-	-	-	19.07	0.54	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 15,900	-	-	-	-	24.24	-	-	1
Jan-26 w2 16,500	-	-	-	-	21.04	-	-	2
Jan-26 w2 16,600	-	-	-	-	20.51	-	-	1
Jan-26 w2 16,650	-	-	-	-	20.25	-	-	1
Jan-26 w2 16,700	-	-	-	-	19.98	-	-	3
Jan-26 w2 16,800	-	-	-	-	19.45	-	-	1
Jan-26 w2 16,875	-	-	-	-	19.05	-	-	1
Jan-26 w2 16,900	-	-	-	-	18.92	-0.01	-	3
Jan-26 w2 16,950	1.00	-	-	-	18.65	-0.01	-	2
Jan-26 w2 17,000	1.00	-	-	-	18.38	-0.01	-	4
Jan-26 w2 17,100	2.00	-	-	-	17.85	-0.02	-	1
Jan-26 w2 17,150	4.00	-	-	-	17.59	-0.03	-	3
Jan-26 w2 17,200	5.00	-	-	-	17.32	-0.05	-	2
Jan-26 w2 17,300	11.00	22.00	22.00	22.00	16.79	-0.09	1	1
Jan-26 w2 17,500	39.00	30.00	30.00	30.00	15.72	-0.26	1	5
Jan-26 w2 17,675	101.00	75.00	85.00	75.00	14.82	-0.52	3	3
Jan-26 13,300	-	-	-	-	34.14	-	-	5
Jan-26 13,700	-	-	-	-	32.15	-	-	1
Jan-26 13,900	-	-	-	-	31.15	-	-	3
Jan-26 14,000	-	-	-	-	30.66	-	-	1
Jan-26 14,100	-	-	-	-	30.16	-	-	1
Jan-26 14,400	-	-	-	-	28.67	-	-	3
Jan-26 14,500	-	-	-	-	28.17	-	-	6
Jan-26 14,550	-	-	-	-	27.92	-	-	1
Jan-26 14,600	-	-	-	-	27.67	-	-	1
Jan-26 14,900	-	-	-	-	26.18	-	-	1
Jan-26 15,000	-	-	-	-	25.68	-	-	7
Jan-26 15,200	-	-	-	-	24.68	-	-	3
Jan-26 15,250	-	-	-	-	24.44	-	-	3
Jan-26 15,300	-	-	-	-	24.19	-	-	9
Jan-26 15,350	-	-	-	-	23.94	-	-	4
Jan-26 15,400	-	-	-	-	23.69	-	-	3
Jan-26 15,500	-	-	-	-	23.19	-	-	6
Jan-26 15,550	-	-	-	-	22.94	-	-	3
Jan-26 15,600	-	-	-	-	22.69	-	-	11
Jan-26 15,650	-	-	-	-	22.45	-	-	1
Jan-26 15,700	-	-	-	-	22.20	-	-	6
Jan-26 15,750	-	-	-	-	21.95	-	-	104
Jan-26 15,800	-	-	-	-	21.70	-	-	9
Jan-26 15,850	-	-	-	-	21.45	-	-	5
Jan-26 15,900	-	-	-	-	21.20	-	-	8
Jan-26 15,950	-	-	-	-	20.95	-	-	3
Jan-26 16,000	-	-	-	-	20.70	-	-	9
Jan-26 16,100	1.00	-	-	-	20.21	-	-	102
Jan-26 16,150	1.00	-	-	-	19.96	-	-	3
Jan-26 16,200	1.00	-	-	-	19.71	-0.01	-	27
Jan-26 16,250	1.00	-	-	-	19.46	-0.01	-	4
Jan-26 16,300	1.00	-	-	-	19.21	-0.01	-	13
Jan-26 16,350	2.00	-	-	-	18.96	-0.01	-	8
Jan-26 16,400	2.00	-	-	-	18.71	-0.01	-	18
Jan-26 16,450	2.00	-	-	-	18.46	-0.01	-	10
Jan-26 16,500	3.00	-	-	-	18.22	-0.01	-	22
Jan-26 16,550	3.00	-	-	-	17.97	-0.02	-	7
Jan-26 16,600	4.00	-	-	-	17.72	-0.02	-	9
Jan-26 16,650	5.00	-	-	-	17.47	-0.03	-	9
Jan-26 16,700	6.00	-	-	-	17.22	-0.03	-	15
Jan-26 16,750	7.00	-	-	-	16.97	-0.04	-	21
Jan-26 16,800	9.00	-	-	-	16.72	-0.04	-	116
Jan-26 16,850	10.00	16.00	16.00	16.00	16.47	-0.05	2	4
Jan-26 16,900	13.00	-	-	-	16.22	-0.06	-	20
Jan-26 16,950	15.00	-	-	-	15.98	-0.07	-	3
Jan-26 17,000	18.00	22.00	22.00	22.00	15.73	-0.09	1	21
Jan-26 17,050	22.00	-	-	-	15.48	-0.10	-	7
Jan-26 17,100	26.00	32.00	32.00	32.00	15.23	-0.12	2	51
Jan-26 17,150	31.00	-	-	-	14.98	-0.14	-	8
Jan-26 17,200	37.00	45.00	45.00	45.00	14.73	-0.16	2	7
Jan-26 17,250	45.00	-	-	-	14.48	-0.19	-	3
Jan-26 17,300	53.00	42.00	42.00	42.00	14.23	-0.22	1	15
Jan-26 17,350	63.00	69.00	69.00	69.00	13.99	-0.25	1	4
Jan-26 17,400	74.00	54.00	80.00	54.00	13.74	-0.29	2	22
Jan-26 17,450	88.00	-	-	-	13.49	-0.33	-	3
Jan-26 17,500	103.00	80.00	80.00	80.00	13.24	-0.38	2	4
Jan-26 17,550	121.00	100.00	136.00	100.00	12.99	-0.43	5	13
Jan-26 17,600	141.00	109.00	123.00	109.00	12.74	-0.48	5	5
Jan-26 17,650	165.00	131.00	141.00	119.00	12.58	-0.53	6	6
Jan-26 17,700	192.00	-	-	-	12.47	-0.59	-	13
Jan-26 17,950	366.00	-	-	-	11.89	-0.83	-	2
Jan-26 18,000	408.00	-	-	-	11.77	-0.86	-	2
Jan-26 w4 17,350	102.00	-	-	-	13.87	-0.30	-	1
Jan-26 w4 17,500	146.00	120.00	120.00	120.00	13.16	-0.40	5	5
Jan-26 w4 17,600	184.00	-	-	-	12.68	-0.48	-	1
Feb-26 13,900	5.00	-	-	-	28.62	-0.01	-	2
Feb-26 14,200	6.00	-	-	-	27.33	-0.01	-	1
Feb-26 14,900	13.00	-	-	-	24.35	-0.02	-	2
Feb-26 15,000	14.00	-	-	-	23.92	-0.02	-	10
Feb-26 15,050	15.00	-	-	-	23.71	-0.03	-	3
Feb-26 15,150	17.00	-	-	-	23.28	-0.03	-	1
Feb-26 15,200	18.00	-	-	-	23.07	-0.03	-	3
Feb-26 15,300	19.00	-	-	-	22.64	-0.03	-	4
Feb-26 15,400	22.00	-	-	-	22.21	-0.04	-	4
Feb-26 15,500	24.00	-	-	-	21.79	-0.04	-	3
Feb-26 15,600	27.00	-	-	-	21.36	-0.05	-	2
Feb-26 15,700	30.00	-	-	-	20.93	-0.05	-	3
Feb-26 15,750	32.00	-	-	-	20.72	-0.06	-	2
Feb-26 15,800	33.00	-	-	-	20.50	-0.06	-	9
Feb-26 15,900	37.00	-	-	-	20.08	-0.07	-	2
Feb-26 15,950	39.00	-	-	-	19.86	-0.07	-	5
Feb-26 16,000	42.00	44.00	44.00	44.00	19.65	-0.07	1	9
Feb-26 16,050	44.00	-	-	-	19.44	-0.08	-	3
Feb-26 16,100	47.00	-	-	-	19.22	-0.08	-	4
Feb-26 16,150	49.00	-	-	-	19.01	-0.09	-	1
Feb-26 16,200	52.00	-	-	-	18.80	-0.09	-	4
Feb-26 16,250	55.00	-	-	-	18.58	-0.10	-	1
Feb-26 16,300	59.00	-	-	-	18.37	-0.10	-	3
Feb-26 16,350	62.00	69.00	69.00	69.00	18.16	-0.11	2	2
Feb-26 16,400	66.00	-	-	-	17.94	-0.12	-	1
Feb-26 16,450	70.00	68.00	68.00	68.00	17.73	-0.12	2	2
Feb-26 16,500	75.00	-	-	-	17.52	-0.13	-	13
Feb-26 16,650	89.00	-	-	-	16.88	-0.16	-	9
Feb-26 16,700	95.00	-	-	-	16.66	-0.17	-	1
Feb-26 16,750	101.00	96.00	96.00	96.00	16.45	-0.18	1	4
Feb-26 16,800	107.00	-	-	-	16.24	-0.19	-	8
Feb-26 16,850	114.00	-	-	-	16.02	-0.20	-	1
Feb-26 16,900	121.00	-	-	-	15.81	-0.21	-	1
Feb-26 16,950	129.00	-	-	-	15.60	-0.22	-	1
Feb-26 17,000	137.00	144.00	144.00	144.00	15.38	-0.24	1	13
Feb-26 17,050	146.00	-	-	-	15.17	-0.25	-	1
Feb-26 17,100	156.00	-	-	-	14.96	-0.27	-	16
Feb-26 17,150	166.00	-	-	-	14.74	-0.28	-	1
Feb-26 17,200	177.00	-	-	-	14.53	-0.30	-	7
Feb-26 17,300	201.00	188.00	188.00	188.00	14.10	-0.34	1	2
Feb-26 17,400	228.00	-	-	-	13.67	-0.38	-	1
Feb-26 17,500	259.00	267.00	267.00	267.00	13.25	-0.42	1	11
Feb-26 17,650	315.00	340.00	340.00	340.00	12.61	-0.49	1	1
Feb-26 17,700	339.00	-	-	-	12.52	-0.52	-	1
Mar-26 8,000	-	-	-	-	49.44	-	-	4
Mar-26 9,900	1.00	-	-	-	42.24	-	-	1
Mar-26 10,000	1.00	-	-	-	41.86	-	-	6
Mar-26 10,200	1.00	-	-	-	41.10	-	-	1
Mar-26 10,700	2.00	-	-	-	39.21	-	-	2
Mar-26 11,000	2.00	-	-	-	38.07	-	-	4
Mar-26 11,200	2.00	-	-	-	37.31	-	-	10
Mar-26 11,500	3.00	-	-	-	36.17	-	-	5
Mar-26 11,600	3.00	-	-	-	35.79	-	-	1
Mar-26 11,800	4.00	-	-	-	35.03	-	-	2
Mar-26 12,000	4.00	-	-	-	34.28	-	-	2
Mar-26 12,300	5.00	-	-	-	33.14	-0.01	-	1
Mar-26 12,500	6.00	-	-	-	32.38	-0.01	-	2
Mar-26 12,800	8.00	-	-	-	31.24	-0.01	-	1
Mar-26 12,900	8.00	-	-	-	30.86	-0.01	-	20
Mar-26 13,000	9.00	-	-	-	30.48	-0.01	-	5
Mar-26 13,200	11.00	-	-	-	29.73	-0.01	-	1
Mar-26 13,300	11.00	-	-	-	29.35	-0.01	-	1
Mar-26 13,400	12.00	-	-	-	28.97	-0.01	-	2
Mar-26 13,500	13.00	-	-	-	28.59	-0.02	-	5
Mar-26 13,700	15.00	-	-	-	27.83	-0.02	-	3
Mar-26 13,800	16.00	-	-	-	27.45	-0.02	-	1
Mar-26 14,000	19.00	-	-	-	26.69	-0.02	-	4
Mar-26 14,100	20.00	-	-	-	26.31	-0.02	-	1
Mar-26 14,200	22.00	-	-	-	25.93	-0.03	-	3
Mar-26 14,300	24.00	-	-	-	25.56	-0.03	-	2
Mar-26 14,500	27.00	-	-	-	24.80	-0.03	-	2
Mar-26 14,600	29.00	-	-	-	24.42	-0.04	-	1
Mar-26 14,700	32.00	-	-	-	24.04	-0.04	-	13
Mar-26 14,800	34.00	-	-	-	23.66	-0.04	-	4
Mar-26 14,900	37.00	-	-	-	23.28	-0.05	-	5
Mar-26 15,000	40.00	-	-	-	22.90	-0.05	-	113
Mar-26 15,100	43.00	-	-	-	22.52	-0.05	-	2
Mar-26 15,200	47.00	-	-	-	22.14	-0.06	-	10
Mar-26 15,300	50.00	-	-	-	21.76	-0.06	-	106
Mar-26 15,400	55.00	-	-	-	21.38	-0.07	-	203
Mar-26 15,500	59.00	-	-	-	21.00	-0.08	-	106
Mar-26 15,600	64.00	-	-	-	20.63	-0.08	-	5
Mar-26 15,700	69.00	-	-	-	20.25	-0.09	-	4
Mar-26 15,800	75.00	75.00	75.00	75.00	19.87	-0.10	1	6
Mar-26 15,900	82.00	-	-	-	19.49	-0.11	-	3,042
Mar-26 16,000	89.00	-	-	-	19.11	-0.12	-	11
Mar-26 16,100	97.00	-	-	-	18.73	-0.13	-	4
Mar-26 16,150	101.00	-	-	-	18.54	-0.13	-	1
Mar-26 16,200	105.00	100.00	100.00	100.00	18.35	-0.14	1	35
Mar-26 16,300	115.00	-	-	-	17.97	-0.15	-	1
Mar-26 16,400	125.00	122.00	122.00	122.00	17.59	-0.16	1	2
Mar-26 16,500	136.00	-	-	-	17.21	-0.18	-	1
Mar-26 16,550	143.00	-	-	-	17.02	-0.19	-	1
Mar-26 16,600	149.00	-	-	-	16.83	-0.19	-	15
Mar-26 16,700	163.00	-	-	-	16.45	-0.21	-	1
Mar-26 16,800	179.00	-	-	-	16.08	-0.23	-	6
Mar-26 16,850	187.00	-	-	-	15.89	-0.24	-	1
Mar-26 17,000	214.00	213.00	213.00	211.00	15.32	-0.28	300	304
Mar-26 17,100	235.00	-	-	-	14.94	-0.30	-	3
Mar-26 17,200	258.00	-	-	-	14.56	-0.33	-	9
Mar-26 17,300	284.00	-	-	-	14.18	-0.36	-	5
Mar-26 17,350	297.00	-	-	-	13.99	-0.37	-	1
Mar-26 17,400	312.00	-	-	-	13.80	-0.39	-	4
Mar-26 17,450	327.00	-	-	-	13.61	-0.41	-	1
Mar-26 17,500	343.00	-	-	-	13.42	-0.42	-	1
Mar-26 17,700	419.00	430.00	430.00	430.00	12.73	-0.50	1	-
Mar-26 18,000	579.00	600.00	600.00	560.00	12.29	-0.62	2	2
Jun-26 8,000	2.00	-	-	-	39.92	-	-	300
Jun-26 9,500	5.00	-	-	-	35.64	-	-	350
Jun-26 10,200	9.00	-	-	-	33.64	-0.01	-	1
Jun-26 10,900	13.00	-	-	-	31.64	-0.01	-	1
Jun-26 11,300	17.00	-	-	-	30.50	-0.01	-	32
Jun-26 11,400	18.00	-	-	-	30.21	-0.01	-	32
Jun-26 11,500	19.00	-	-	-	29.93	-0.01	-	32
Jun-26 11,600	20.00	-	-	-	29.64	-0.02	-	32
Jun-26 12,000	26.00	-	-	-	28.50	-0.02	-	2
Jun-26 12,100	27.00	-	-	-	28.21	-0.02	-	1
Jun-26 12,200	29.00	-	-	-	27.93	-0.02	-	1
Jun-26 12,300	30.00	-	-	-	27.64	-0.02	-	2
Jun-26 12,500	34.00	-	-	-	27.07	-0.03	-	1
Jun-26 12,600	36.00	-	-	-	26.79	-0.03	-	1
Jun-26 12,700	38.00	-	-	-	26.50	-0.03	-	1
Jun-26 13,000	45.00	-	-	-	25.64	-0.03	-	7
Jun-26 13,200	50.00	-	-	-	25.07	-0.04	-	1
Jun-26 13,400	56.00	-	-	-	24.50	-0.04	-	2
Jun-26 13,500	59.00	-	-	-	24.22	-0.05	-	5
Jun-26 13,800	69.00	-	-	-	23.36	-0.06	-	7
Jun-26 14,000	77.00	-	-	-	22.79	-0.06	-	15
Jun-26 14,100	81.00	-	-	-	22.50	-0.07	-	5
Jun-26 14,200	86.00	-	-	-	22.22	-0.07	-	3
Jun-26 14,300	91.00	-	-	-	21.93	-0.07	-	3
Jun-26 14,400	96.00	-	-	-	21.65	-0.08	-	4
Jun-26 14,500	101.00	-	-	-	21.36	-0.08	-	2
Jun-26 14,700	113.00	-	-	-	20.79	-0.09	-	5
Jun-26 14,900	127.00	-	-	-	20.22	-0.10	-	1
Jun-26 15,000	134.00	-	-	-	19.93	-0.11	-	104
Jun-26 15,100	141.00	-	-	-	19.65	-0.12	-	3
Jun-26 15,200	150.00	-	-	-	19.36	-0.12	-	5
Jun-26 15,300	158.00	161.00	161.00	161.00	19.08	-0.13	1	3
Jun-26 15,400	167.00	-	-	-	18.79	-0.14	-	2
Jun-26 15,500	177.00	-	-	-	18.51	-0.15	-	6
Jun-26 15,600	188.00	-	-	-	18.22	-0.16	-	4
Jun-26 15,700	199.00	-	-	-	17.94	-0.17	-	2
Jun-26 15,800	210.00	-	-	-	17.65	-0.18	-	2
Jun-26 15,900	223.00	-	-	-	17.37	-0.19	-	4
Jun-26 16,000	236.00	250.00	250.00	250.00	17.08	-0.20	1	7
Jun-26 16,100	251.00	-	-	-	16.79	-0.21	-	2
Jun-26 16,200	266.00	-	-	-	16.51	-0.22	-	7
Jun-26 16,300	282.00	-	-	-	16.22	-0.24	-	5
Jun-26 16,400	300.00	-	-	-	15.94	-0.25	-	3
Jun-26 16,500	318.00	-	-	-	15.65	-0.27	-	1
Jun-26 16,600	338.00	-	-	-	15.37	-0.28	-	3
Jun-26 16,700	359.00	-	-	-	15.08	-0.30	-	3
Jun-26 16,800	382.00	-	-	-	14.80	-0.32	-	4
Jun-26 16,900	406.00	-	-	-	14.51	-0.34	-	2
Jun-26 17,000	431.00	-	-	-	14.22	-0.36	-	6
Jun-26 17,100	459.00	-	-	-	13.94	-0.38	-	2
Jun-26 17,400	555.00	-	-	-	13.08	-0.45	-	2
Jun-26 17,500	592.00	610.00	610.00	610.00	12.80	-0.48	1	1
Sep-26 13,000	101.00	-	-	-	24.30	-0.06	-	1
Sep-26 13,100	106.00	-	-	-	24.05	-0.06	-	2
Sep-26 13,300	116.00	-	-	-	23.55	-0.07	-	1
Sep-26 13,400	121.00	-	-	-	23.30	-0.07	-	3
Sep-26 13,600	132.00	-	-	-	22.81	-0.08	-	1
Sep-26 13,700	138.00	-	-	-	22.56	-0.08	-	2
Sep-26 14,000	158.00	-	-	-	21.82	-0.10	-	2
Sep-26 14,100	165.00	-	-	-	21.57	-0.10	-	1
Sep-26 15,000	245.00	-	-	-	19.33	-0.15	-	3
Sep-26 15,400	293.00	-	-	-	18.34	-0.18	-	4
Sep-26 15,500	306.00	-	-	-	18.09	-0.19	-	4
Sep-26 15,600	320.00	-	-	-	17.84	-0.20	-	2
Sep-26 15,700	335.00	-	-	-	17.60	-0.21	-	2
Sep-26 15,800	351.00	-	-	-	17.35	-0.22	-	2
Sep-26 15,900	367.00	-	-	-	17.10	-0.23	-	3
Sep-26 16,000	384.00	-	-	-	16.85	-0.24	-	4
Sep-26 16,100	402.00	-	-	-	16.60	-0.25	-	1
Sep-26 16,200	421.00	-	-	-	16.35	-0.27	-	2
Sep-26 16,300	441.00	-	-	-	16.11	-0.28	-	3
Sep-26 16,400	462.00	-	-	-	15.86	-0.29	-	3
Sep-26 16,500	484.00	-	-	-	15.61	-0.31	-	1
Sep-26 16,600	507.00	-	-	-	15.36	-0.32	-	3
Sep-26 16,700	531.00	-	-	-	15.11	-0.34	-	2
Sep-26 16,800	557.00	-	-	-	14.87	-0.35	-	3
Sep-26 17,000	613.00	620.00	620.00	620.00	14.37	-0.38	1	3
Sep-26 17,300	708.00	-	-	-	13.62	-0.44	-	3
Sep-26 17,400	743.00	-	-	-	13.38	-0.46	-	3
Sep-26 17,500	783.00	-	-	-	13.17	-0.48	-	2
Sep-26 19,400	2,004.00	-	-	-	10.45	-0.86	-	15
Dec-26 8,600	20.00	-	-	-	32.94	-0.01	-	1,250
Dec-26 10,900	65.00	-	-	-	27.87	-0.03	-	1
Dec-26 11,300	78.00	-	-	-	26.99	-0.04	-	1
Dec-26 12,500	130.00	-	-	-	24.35	-0.07	-	1
Dec-26 12,900	153.00	-	-	-	23.47	-0.08	-	1
Dec-26 14,000	237.00	-	-	-	21.04	-0.12	-	1
Dec-26 14,200	256.00	-	-	-	20.60	-0.13	-	2
Dec-26 15,000	350.00	-	-	-	18.84	-0.18	-	1
Dec-26 15,600	442.00	-	-	-	17.52	-0.23	-	32
Dec-26 15,800	478.00	-	-	-	17.08	-0.25	-	1
Dec-26 16,000	517.00	-	-	-	16.64	-0.27	-	1
Dec-26 16,400	605.00	-	-	-	15.75	-0.32	-	6,000
Dec-26 16,600	655.00	-	-	-	15.31	-0.34	-	1
Dec-26 16,700	682.00	-	-	-	15.09	-0.36	-	1,500
Dec-26 17,100	802.00	-	-	-	14.21	-0.42	-	1
Mar-27 13,800	271.00	-	-	-	20.66	-0.12	-	32
Mar-27 16,500	730.00	-	-	-	15.44	-0.34	-	1
Sep-27 12,100	192.00	-	-	-	21.38	-0.08	-	32
Sep-27 12,200	200.00	-	-	-	21.22	-0.08	-	32
Sep-27 12,300	208.00	-	-	-	21.07	-0.09	-	32
Sep-27 12,400	217.00	-	-	-	20.92	-0.09	-	32
Sep-27 14,200	425.00	-	-	-	18.16	-0.17	-	32
Dec-27 14,700	572.00	-	-	-	17.00	-0.22	-	1
Dec-28 16,800	1,654.00	-	-	-	15.55	-0.42	-	1,800

STOCK OPTIONS

	Previous Close	191.70		06/01/26
	ACCIONA Close	193.10		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 175.00	18.23	-	-	-	27.02	0.99	-	5
Jan-26 185.00	8.82	-	-	-	25.07	0.86	-	6
Jan-26 190.00	4.94	-	-	-	24.09	0.67	-	4
Mar-26 125.00	68.63	-	-	-	37.49	1.00	-	4
Mar-26 135.00	58.73	-	-	-	35.59	0.99	-	1
Mar-26 150.00	44.09	-	-	-	32.74	0.97	-	2
Mar-26 160.00	34.66	-	-	-	30.85	0.93	-	3
Mar-26 180.00	17.54	-	-	-	27.05	0.75	-	2
Mar-26 195.00	7.99	-	-	-	24.49	0.50	-	5
Mar-26 200.00	5.85	-	-	-	24.32	0.41	-	5
Jun-26 130.00	64.80	-	-	-	34.04	0.97	-	2
Jun-26 135.00	60.07	-	-	-	33.30	0.96	-	1
Jun-26 160.00	37.51	-	-	-	29.58	0.86	-	1
Jun-26 195.00	12.71	-	-	-	24.60	0.53	-	5
Sep-26 185.00	20.77	-	-	-	26.96	0.64	-	1
Sep-26 200.00	12.95	-	-	-	25.76	0.48	-	1
Sep-26 210.00	9.31	-	-	-	25.44	0.38	-	7
Sep-26 220.00	6.53	-	-	-	25.13	0.30	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 160.00	-	-	-	-	30.47	-	-	1
Jan-26 165.00	-	-	-	-	29.49	-	-	1
Jan-26 175.00	0.05	-	-	-	27.54	-0.01	-	5
Jan-26 180.00	0.19	-	-	-	26.57	-0.05	-	5
Mar-26 82.00	-	-	-	-	44.85	-	-	47
Mar-26 150.00	0.35	-	-	-	31.93	-0.03	-	2
Mar-26 160.00	0.82	-	-	-	30.04	-0.07	-	1
Mar-26 170.00	1.80	-	-	-	28.14	-0.14	-	2
Mar-26 185.00	4.92	-	-	-	25.29	-0.32	-	1
Jun-26 120.00	0.18	-	-	-	33.29	-0.01	-	1

	Previous Close	23.34		06/01/26
	ACCIONA ENERGIA Close	23.58		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 30.00	0.43	0.53	0.53	0.53	23.26	0.17	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 20.00	-	-	-	-	28.69	-	-	1
Jan-26 21.00	-	-	-	-	28.13	-0.01	-	1
Sep-26 20.00	0.76	-	-	-	27.87	-0.22	-	3

	Previous Close	13.07		06/01/26
	ACERINOX Close	13.02		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	1.53	-	-	-	24.05	1.00	-	20
Jan-26 12.00	1.03	-	-	-	22.76	0.99	-	12
Jan-26 13.00	0.19	-	-	-	20.17	0.53	-	11
Feb-26 12.00	1.05	-	-	-	24.59	0.92	-	12
Feb-26 12.50	0.63	-	-	-	23.31	0.75	-	20
Feb-26 13.00	0.31	-	-	-	22.03	0.50	-	13
Feb-26 13.50	0.13	0.11	0.11	0.11	20.98	0.25	1	1
Mar-26 10.00	3.03	-	-	-	31.07	1.00	-	21
Mar-26 10.50	2.53	-	-	-	29.83	1.00	-	95
Mar-26 11.00	2.03	-	-	-	28.59	0.98	-	54
Mar-26 11.50	1.55	-	-	-	27.34	0.94	-	5
Mar-26 12.00	1.11	-	-	-	26.10	0.83	-	22
Mar-26 12.50	0.73	-	-	-	24.86	0.66	-	23
Mar-26 13.00	0.44	-	-	-	23.62	0.47	-	8
Mar-26 13.50	0.24	-	-	-	22.60	0.31	-	5
Mar-26 14.00	0.12	-	-	-	21.59	0.18	-	5
Jun-26 9.75	3.28	-	-	-	30.63	1.00	-	5
Jun-26 10.00	3.03	-	-	-	30.06	0.99	-	15
Jun-26 10.50	2.55	-	-	-	28.94	0.95	-	10
Jun-26 11.00	2.10	-	-	-	27.81	0.88	-	10
Jun-26 11.50	1.68	-	-	-	26.68	0.78	-	25
Jun-26 12.00	1.32	-	-	-	25.56	0.69	-	14
Jun-26 12.50	1.00	-	-	-	24.43	0.59	-	25
Jun-26 13.50	0.51	-	-	-	22.67	0.40	-	14
Jun-26 14.00	0.34	0.33	0.33	0.33	22.06	0.30	10	10
Sep-26 9.00	4.02	-	-	-	32.13	1.00	-	1
Sep-26 12.00	1.45	-	-	-	25.91	0.67	-	6
Sep-26 12.50	1.13	-	-	-	24.87	0.59	-	15
Sep-26 13.00	0.86	-	-	-	23.83	0.51	-	9
Dec-26 9.00	4.03	-	-	-	31.49	1.00	-	50
Dec-26 9.25	3.78	-	-	-	31.05	0.99	-	3
Dec-26 9.50	3.54	-	-	-	30.61	0.97	-	7
Dec-26 9.75	3.31	-	-	-	30.17	0.94	-	2
Dec-26 13.00	1.04	-	-	-	24.43	0.51	-	1
Dec-26 15.00	0.38	-	-	-	22.87	0.25	-	2
Mar-27 11.00	2.32	-	-	-	28.39	0.76	-	5
Mar-27 13.00	1.13	-	-	-	25.21	0.51	-	1
Jun-27 9.00	4.03	-	-	-	31.39	1.00	-	75
Dec-27 11.00	2.53	-	-	-	28.81	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.50	-	-	-	-	26.91	-	-	1
Jan-26 11.00	-	-	-	-	25.61	-	-	1
Jan-26 11.50	-	-	-	-	24.32	-	-	2
Feb-26 11.50	0.07	-	-	-	25.61	-0.12	-	16
Feb-26 13.00	0.54	-	-	-	21.77	-0.59	-	1
Mar-26 7.00	-	-	-	-	36.74	-	-	150
Mar-26 7.25	-	-	-	-	36.12	-	-	150
Mar-26 7.50	-	-	-	-	35.50	-	-	150
Mar-26 7.75	-	-	-	-	34.88	-	-	150
Mar-26 8.50	-	-	-	-	33.01	-	-	10
Mar-26 8.75	-	-	-	-	32.39	-	-	1
Mar-26 9.00	-	-	-	-	31.77	-0.01	-	30
Mar-26 9.25	0.01	-	-	-	31.15	-0.01	-	24
Mar-26 9.75	0.01	-	-	-	29.91	-0.02	-	4
Mar-26 10.00	0.02	-	-	-	29.29	-0.03	-	33
Mar-26 11.00	0.08	-	-	-	26.81	-0.10	-	13
Mar-26 11.50	0.14	-	-	-	25.56	-0.17	-	512
Mar-26 12.00	0.24	-	-	-	24.32	-0.27	-	11
Jun-26 8.50	0.02	-	-	-	31.14	-0.02	-	20
Jun-26 9.25	0.05	-	-	-	29.45	-0.04	-	20
Jun-26 9.50	0.06	-	-	-	28.89	-0.05	-	1
Jun-26 9.75	0.07	-	-	-	28.33	-0.06	-	4
Jun-26 10.00	0.09	-	-	-	27.76	-0.08	-	60
Jun-26 10.50	0.14	-	-	-	26.64	-0.12	-	2
Jun-26 11.50	0.30	-	-	-	24.38	-0.23	-	30
Jun-26 12.50	0.61	-	-	-	22.13	-0.41	-	192
Sep-26 9.00	0.09	-	-	-	28.13	-0.06	-	22
Sep-26 9.50	0.13	-	-	-	27.09	-0.09	-	42
Sep-26 10.00	0.19	-	-	-	26.05	-0.13	-	1
Sep-26 10.50	0.27	-	-	-	25.02	-0.17	-	17
Sep-26 13.00	1.09	-	-	-	19.83	-0.56	-	11
Sep-26 15.00	2.57	-	-	-	17.91	-0.88	-	2
Dec-26 10.00	0.31	-	-	-	26.98	-0.16	-	10
Dec-26 10.50	0.41	-	-	-	26.10	-0.20	-	20
Dec-26 11.00	0.53	-	-	-	25.22	-0.25	-	1
Mar-27 8.00	0.12	-	-	-	28.64	-0.06	-	2
Jun-27 8.75	0.21	-	-	-	25.73	-0.10	-	1
Jun-27 10.00	0.42	-	-	-	23.91	-0.19	-	243
Sep-27 12.00	1.18	-	-	-	20.08	-0.44	-	207

	Previous Close	87.30		06/01/26
	ACS Close	88.75		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 50.00	38.78	-	-	-	39.40	1.00	-	1
Jan-26 74.00	14.79	-	-	-	29.30	1.00	-	50
Jan-26 78.00	10.79	10.00	10.00	10.00	27.62	1.00	1	2
Jan-26 80.00	8.81	-	-	-	26.78	0.99	-	50
Jan-26 82.00	6.84	-	-	-	25.94	0.97	-	50
Jan-26 84.00	4.95	-	-	-	25.10	0.91	-	15
Jan-26 86.00	3.23	-	-	-	24.26	0.79	-	1
Jan-26 88.00	1.81	-	-	-	23.42	0.60	-	53
Jan-26 92.00	0.33	0.39	0.39	0.39	22.79	0.18	3	3
Jan-26 94.00	0.10	-	-	-	22.61	0.07	-	1
Feb-26 88.00	3.35	-	-	-	24.85	0.55	-	2
Mar-26 48.00	40.78	-	-	-	40.17	1.00	-	27
Mar-26 49.00	39.78	-	-	-	39.80	1.00	-	25
Mar-26 50.00	38.78	-	-	-	39.44	1.00	-	10
Mar-26 52.00	36.78	-	-	-	38.71	1.00	-	50
Mar-26 54.00	34.78	-	-	-	37.98	1.00	-	27
Mar-26 56.00	32.79	-	-	-	37.25	1.00	-	52
Mar-26 58.00	30.79	-	-	-	36.52	1.00	-	25
Mar-26 60.00	28.79	-	-	-	35.79	1.00	-	52
Mar-26 62.00	26.79	-	-	-	35.07	1.00	-	51
Mar-26 64.00	24.80	-	-	-	34.34	1.00	-	50
Mar-26 66.00	22.81	-	-	-	33.61	0.99	-	45
Mar-26 68.00	20.84	-	-	-	32.88	0.98	-	5
Mar-26 70.00	18.90	-	-	-	32.15	0.97	-	29
Mar-26 72.00	16.98	-	-	-	31.42	0.95	-	50
Mar-26 82.00	8.34	-	-	-	27.78	0.75	-	5
Mar-26 84.00	6.91	-	-	-	27.05	0.69	-	1
Mar-26 88.00	4.37	-	-	-	25.59	0.55	-	3
Mar-26 90.00	3.41	-	-	-	25.21	0.47	-	2
Jun-26 46.00	42.77	-	-	-	36.85	1.00	-	100
Jun-26 47.00	41.78	-	-	-	36.57	1.00	-	75
Jun-26 48.00	40.78	-	-	-	36.28	1.00	-	25
Jun-26 50.00	38.79	-	-	-	35.71	1.00	-	1
Jun-26 52.00	36.82	-	-	-	35.14	0.99	-	1
Jun-26 54.00	34.87	-	-	-	34.57	0.99	-	25
Jun-26 56.00	32.91	-	-	-	34.00	0.98	-	2
Jun-26 58.00	30.99	-	-	-	33.43	0.98	-	26
Jun-26 64.00	25.29	-	-	-	31.71	0.95	-	25
Jun-26 68.00	21.62	-	-	-	30.57	0.92	-	51
Jun-26 70.00	19.81	-	-	-	30.00	0.90	-	50
Jun-26 72.00	18.09	-	-	-	29.43	0.88	-	8
Jun-26 80.00	11.63	10.35	10.35	10.35	27.15	0.75	1	2
Sep-26 56.00	33.06	-	-	-	33.45	0.98	-	25
Sep-26 58.00	31.15	-	-	-	32.95	0.97	-	1
Sep-26 60.00	29.26	-	-	-	32.44	0.96	-	25
Sep-26 66.00	23.79	-	-	-	30.93	0.92	-	25
Sep-26 80.00	12.54	-	-	-	27.41	0.73	-	2
Sep-26 94.00	4.95	-	-	-	24.80	0.43	-	1
Dec-26 68.00	22.56	-	-	-	30.01	0.87	-	25
Dec-26 70.00	20.94	-	-	-	29.53	0.85	-	21
Dec-26 86.00	9.78	8.55	8.55	8.55	25.68	0.60	1	1
Dec-26 88.00	8.69	-	-	-	25.20	0.56	-	1
Dec-26 90.00	7.75	-	-	-	24.92	0.52	-	25
Dec-26 92.00	6.85	-	-	-	24.75	0.48	-	25
Mar-27 56.00	33.39	-	-	-	32.88	0.95	-	25
Jun-27 54.00	35.49	-	-	-	33.28	0.95	-	1
Dec-27 70.00	23.00	-	-	-	29.23	0.79	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	-	-	-	-	32.33	-	-	1
Jan-26 74.00	-	-	-	-	30.64	-	-	25
Jan-26 76.00	-	-	-	-	29.80	-	-	2
Jan-26 78.00	-	-	-	-	28.96	-	-	1
Jan-26 80.00	0.02	-	-	-	28.12	-0.01	-	4
Jan-26 82.00	0.06	-	-	-	27.28	-0.04	-	4
Jan-26 84.00	0.19	-	-	-	26.44	-0.10	-	3
Jan-26 86.00	0.49	0.50	0.50	0.50	25.60	-0.22	3	3
Jan-26 90.00	2.13	-	-	-	24.32	-0.62	-	1
Feb-26 76.00	0.24	-	-	-	28.62	-0.06	-	1
Feb-26 84.00	1.32	1.64	1.64	1.64	25.26	-0.26	1	2
Mar-26 28.00	-	-	-	-	46.06	-	-	25
Mar-26 29.00	-	-	-	-	45.70	-	-	25
Mar-26 31.00	-	-	-	-	44.97	-	-	25
Mar-26 32.00	-	-	-	-	44.61	-	-	25
Mar-26 33.00	-	-	-	-	44.24	-	-	25
Mar-26 34.00	-	-	-	-	43.88	-	-	25
Mar-26 39.00	-	-	-	-	42.05	-	-	60
Mar-26 44.00	-	-	-	-	40.23	-	-	38
Mar-26 45.00	-	-	-	-	39.87	-	-	25
Mar-26 46.00	-	-	-	-	39.50	-	-	50
Mar-26 47.00	-	-	-	-	39.14	-	-	3
Mar-26 48.00	-	-	-	-	38.78	-	-	25
Mar-26 49.00	-	-	-	-	38.41	-	-	27
Mar-26 54.00	-	-	-	-	36.59	-	-	1
Mar-26 56.00	0.01	-	-	-	35.86	-	-	29
Mar-26 60.00	0.02	-	-	-	34.40	-	-	100
Mar-26 62.00	0.03	-	-	-	33.68	-0.01	-	5
Mar-26 64.00	0.05	-	-	-	32.95	-0.01	-	2
Mar-26 66.00	0.08	-	-	-	32.22	-0.02	-	27
Mar-26 68.00	0.13	-	-	-	31.49	-0.03	-	30
Mar-26 70.00	0.19	-	-	-	30.76	-0.04	-	52
Mar-26 74.00	0.42	-	-	-	29.30	-0.08	-	3
Mar-26 76.00	0.59	-	-	-	28.58	-0.10	-	5
Mar-26 78.00	0.84	0.90	0.90	0.90	27.85	-0.14	3	3
Mar-26 80.00	1.15	1.04	1.04	1.04	27.12	-0.18	5	10
Mar-26 90.00	4.56	-	-	-	23.82	-0.54	-	1
Jun-26 30.00	-	-	-	-	40.43	-	-	25
Jun-26 31.00	-	-	-	-	40.14	-	-	25
Jun-26 34.00	-	-	-	-	39.29	-	-	10
Jun-26 41.00	-	-	-	-	37.29	-	-	25
Jun-26 42.00	-	-	-	-	37.00	-	-	25
Jun-26 43.00	0.01	-	-	-	36.72	-	-	25
Jun-26 44.00	0.01	-	-	-	36.43	-	-	25
Jun-26 45.00	0.01	-	-	-	36.15	-	-	26
Jun-26 49.00	0.03	-	-	-	35.01	-	-	50
Jun-26 50.00	0.03	-	-	-	34.72	-	-	51
Jun-26 52.00	0.05	-	-	-	34.15	-0.01	-	50
Jun-26 54.00	0.07	-	-	-	33.58	-0.01	-	50
Jun-26 56.00	0.10	-	-	-	33.01	-0.01	-	51
Jun-26 60.00	0.20	-	-	-	31.87	-0.03	-	50
Jun-26 62.00	0.27	-	-	-	31.30	-0.03	-	25
Jun-26 66.00	0.47	-	-	-	30.15	-0.06	-	30
Jun-26 72.00	1.03	-	-	-	28.44	-0.11	-	6
Jun-26 78.00	2.03	1.92	1.92	1.92	26.73	-0.21	3	3
Sep-26 50.00	0.16	-	-	-	33.67	-0.02	-	25
Sep-26 52.00	0.22	-	-	-	33.17	-0.02	-	50
Sep-26 54.00	0.28	-	-	-	32.66	-0.03	-	50
Sep-26 56.00	0.37	-	-	-	32.16	-0.04	-	51
Sep-26 66.00	1.17	-	-	-	29.64	-0.10	-	25
Sep-26 68.00	1.45	-	-	-	29.14	-0.12	-	25
Sep-26 70.00	1.73	-	-	-	28.64	-0.14	-	25
Sep-26 72.00	2.11	-	-	-	28.14	-0.17	-	1
Sep-26 76.00	2.93	-	-	-	27.13	-0.23	-	37
Sep-26 78.00	3.51	-	-	-	26.63	-0.26	-	49
Sep-26 80.00	4.09	-	-	-	26.12	-0.30	-	25
Sep-26 84.00	5.50	-	-	-	25.12	-0.38	-	25
Sep-26 90.00	8.26	-	-	-	23.82	-0.52	-	25
Dec-26 23.00	-	-	-	-	39.35	-	-	201
Dec-26 24.00	-	-	-	-	39.11	-	-	25
Dec-26 25.00	-	-	-	-	38.87	-	-	25
Dec-26 27.00	-	-	-	-	38.39	-	-	25
Dec-26 28.00	-	-	-	-	38.15	-	-	75
Dec-26 29.00	0.01	-	-	-	37.91	-	-	75
Dec-26 30.00	0.01	-	-	-	37.67	-	-	17
Dec-26 33.00	0.02	-	-	-	36.95	-	-	6
Dec-26 34.00	0.02	-	-	-	36.71	-	-	25
Dec-26 35.00	0.03	-	-	-	36.47	-	-	200
Dec-26 46.00	0.19	-	-	-	33.83	-0.02	-	25
Dec-26 50.00	0.31	-	-	-	32.86	-0.03	-	1
Dec-26 54.00	0.53	-	-	-	31.90	-0.04	-	25
Dec-26 58.00	0.82	-	-	-	30.94	-0.06	-	25
Dec-26 60.00	0.99	-	-	-	30.46	-0.08	-	75
Jun-27 22.00	0.01	-	-	-	38.28	-	-	360
Jun-27 24.00	0.01	-	-	-	37.82	-	-	85
Jun-27 28.00	0.03	-	-	-	36.91	-	-	2
Jun-27 33.00	0.08	-	-	-	35.76	-0.01	-	2
Dec-27 50.00	1.20	-	-	-	30.64	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 86.00	3.23	-	-	-	24.26	0.79	-	5
Dec-26 50.00	37.95	-	-	-	34.33	0.95	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	1.61	-	-	-	27.30	-0.17	-	25
Jun-26 78.00	2.00	-	-	-	26.73	-0.20	-	25

	Previous Close	24.35		06/01/26
	AENA Close	24.99		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	4.00	-	-	-	24.15	1.00	-	7
Jan-26 23.00	2.01	-	-	-	21.30	0.99	-	5
Feb-26 23.00	2.19	-	-	-	22.96	0.86	-	1
Feb-26 25.00	0.73	-	-	-	20.06	0.53	-	8
Mar-26 22.00	3.24	-	-	-	25.16	0.89	-	9
Mar-26 23.00	2.38	-	-	-	23.76	0.81	-	7
Mar-26 24.00	1.62	-	-	-	22.36	0.69	-	1
Mar-26 25.00	0.98	-	-	-	20.96	0.53	-	1
Mar-26 26.00	0.54	-	-	-	20.23	0.36	-	70
Jun-26 23.00	2.62	-	-	-	24.62	0.76	-	10
Jun-26 24.00	1.92	-	-	-	23.60	0.66	-	20
Jun-26 25.00	1.32	-	-	-	22.57	0.54	-	13
Sep-26 23.00	2.81	-	-	-	24.42	0.72	-	5
Sep-26 25.00	1.59	-	-	-	22.76	0.52	-	25
Dec-27 25.00	2.42	-	-	-	22.45	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	-	-	-	-	23.61	-	-	1
Jan-26 23.00	-	-	-	-	20.76	-0.01	-	1
Jan-26 24.00	0.04	0.10	0.10	0.10	19.33	-0.10	10	10
Feb-26 22.00	0.06	-	-	-	24.43	-0.06	-	5
Feb-26 23.00	0.15	-	-	-	22.97	-0.14	-	1
Mar-26 19.00	0.02	-	-	-	28.96	-0.01	-	1
Mar-26 20.00	0.04	-	-	-	27.56	-0.03	-	251
Mar-26 21.00	0.08	-	-	-	26.16	-0.06	-	501
Mar-26 23.00	0.29	-	-	-	23.36	-0.19	-	3
Mar-26 28.00	3.04	-	-	-	18.36	-0.93	-	16
Jun-26 19.00	0.10	-	-	-	24.08	-0.06	-	1
Jun-26 19.50	0.15	-	-	-	23.57	-0.08	-	8
Jun-26 20.00	0.19	-	-	-	23.06	-0.10	-	6
Jun-26 21.00	0.31	-	-	-	22.03	-0.16	-	1
Jun-26 22.00	0.50	-	-	-	21.00	-0.24	-	10
Jun-26 23.00	0.78	-	-	-	19.97	-0.34	-	19
Sep-26 18.50	0.15	-	-	-	23.03	-0.07	-	2
Sep-26 19.00	0.19	-	-	-	22.61	-0.08	-	1
Sep-26 20.00	0.31	-	-	-	21.79	-0.13	-	4
Sep-26 21.00	0.47	-	-	-	20.96	-0.19	-	7
Sep-26 23.00	0.99	-	-	-	19.31	-0.35	-	11
Jun-27 27.00	4.26	-	-	-	17.03	-0.73	-	25

	Previous Close	13.14		06/01/26
	ALMIRALL Close	13.18		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.24	-	-	-	24.74	0.68	-	13

	Previous Close	63.18		06/01/26
	AMADEUS Close	62.46		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	0.29	-	-	-	21.71	0.24	-	26
Jan-26 66.00	0.04	-	-	-	21.13	0.05	-	25
Jan-26 68.00	-	-	-	-	20.55	-	-	25
Jan-26 70.00	-	-	-	-	19.98	-	-	144
Jan-26 72.00	-	-	-	-	19.40	-	-	675
Jan-26 74.00	-	-	-	-	18.82	-	-	496
Feb-26 66.00	0.61	0.56	0.56	0.56	22.03	0.23	1	3
Mar-26 49.00	13.53	-	-	-	35.80	0.97	-	50
Mar-26 50.00	12.56	-	-	-	34.93	0.96	-	100
Mar-26 54.00	8.86	-	-	-	31.47	0.87	-	1
Mar-26 60.00	4.08	-	-	-	26.29	0.64	-	40
Mar-26 64.00	1.87	-	-	-	23.78	0.41	-	25
Mar-26 66.00	1.18	-	-	-	23.29	0.30	-	47
Mar-26 70.00	0.39	-	-	-	22.31	0.13	-	25
Mar-26 72.00	0.20	-	-	-	21.82	0.07	-	8
Mar-26 74.00	0.09	-	-	-	21.33	0.04	-	25
Mar-26 80.00	-	-	-	-	19.85	-	-	25
Mar-26 82.00	-	-	-	-	19.36	-	-	3
Mar-26 84.00	-	-	-	-	18.87	-	-	64
Mar-26 86.00	-	-	-	-	18.38	-	-	50
Mar-26 88.00	-	-	-	-	17.89	-	-	25
Jun-26 68.00	1.77	-	-	-	22.52	0.31	-	1
Jun-26 74.00	0.58	-	-	-	21.44	0.14	-	25
Jun-26 76.00	0.37	-	-	-	21.07	0.09	-	25
Jun-26 78.00	0.23	-	-	-	20.71	0.06	-	25
Jun-26 80.00	0.14	-	-	-	20.35	0.04	-	33
Jun-26 82.00	0.08	-	-	-	19.98	0.02	-	50
Jun-26 84.00	0.04	-	-	-	19.62	0.01	-	1
Jun-26 86.00	0.02	-	-	-	19.26	0.01	-	5
Jun-26 88.00	0.01	-	-	-	18.90	-	-	25
Jun-26 90.00	-	-	-	-	18.53	-	-	25
Sep-26 72.00	1.40	-	-	-	21.97	0.23	-	25
Sep-26 74.00	1.03	-	-	-	21.57	0.18	-	25
Sep-26 84.00	0.14	-	-	-	19.60	0.04	-	20
Dec-26 58.00	8.32	-	-	-	26.29	0.66	-	25
Dec-26 64.00	4.97	-	-	-	24.13	0.50	-	25
Dec-26 66.00	4.13	-	-	-	23.77	0.44	-	50
Dec-26 72.00	2.22	-	-	-	22.68	0.29	-	25
Dec-26 90.00	0.13	-	-	-	19.41	0.03	-	3
Jun-27 52.00	13.45	-	-	-	28.19	0.76	-	25
Jun-27 58.00	9.49	-	-	-	26.08	0.65	-	25
Jun-27 62.00	7.20	-	-	-	24.67	0.56	-	50
Jun-27 66.00	5.36	-	-	-	23.87	0.47	-	25
Jun-27 68.00	4.64	-	-	-	23.50	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.00	-	-	-	-	38.35	-	-	3
Jan-26 52.00	-	-	-	-	33.95	-	-	26
Jan-26 54.00	-	-	-	-	31.75	-	-	26
Jan-26 58.00	0.09	-	-	-	27.35	-0.07	-	26
Jan-26 60.00	0.33	0.33	0.33	0.33	25.15	-0.22	3	30
Jan-26 62.00	0.96	-	-	-	22.96	-0.50	-	2
Jan-26 64.00	2.28	-	-	-	22.01	-0.81	-	1
Jan-26 66.00	4.07	-	-	-	21.43	-0.96	-	59
Jan-26 68.00	6.04	-	-	-	20.85	-1.00	-	50
Jan-26 72.00	10.04	-	-	-	19.70	-1.00	-	25
Jan-26 74.00	12.04	-	-	-	19.12	-1.00	-	50
Jan-26 76.00	14.04	-	-	-	18.55	-1.00	-	150
Jan-26 78.00	16.04	-	-	-	17.97	-1.00	-	125
Feb-26 52.00	0.16	-	-	-	32.04	-0.05	-	1
Feb-26 58.00	0.73	0.57	0.57	0.57	25.73	-0.21	3	3
Feb-26 60.00	1.17	-	-	-	23.63	-0.33	-	1
Feb-26 62.00	1.84	-	-	-	21.52	-0.48	-	12
Feb-26 66.00	4.44	-	-	-	20.11	-0.81	-	2
Mar-26 43.00	0.06	-	-	-	39.04	-0.01	-	6
Mar-26 44.00	0.07	-	-	-	38.18	-0.02	-	1
Mar-26 46.00	0.11	-	-	-	36.45	-0.03	-	25
Mar-26 47.00	0.14	-	-	-	35.59	-0.03	-	11
Mar-26 50.00	0.25	0.25	0.25	0.25	32.99	-0.06	1	101
Mar-26 52.00	0.39	-	-	-	31.26	-0.09	-	1
Mar-26 54.00	0.58	-	-	-	29.53	-0.13	-	33
Mar-26 56.00	0.83	-	-	-	27.81	-0.18	-	1
Mar-26 62.00	2.44	-	-	-	22.62	-0.47	-	2
Mar-26 68.00	6.44	-	-	-	20.86	-0.83	-	1
Mar-26 70.00	8.19	-	-	-	20.37	-0.92	-	4
Mar-26 72.00	10.07	-	-	-	19.88	-0.97	-	5
Mar-26 78.00	16.03	-	-	-	18.41	-1.00	-	25
Mar-26 80.00	18.03	-	-	-	17.91	-1.00	-	25
Jun-26 39.00	0.15	-	-	-	37.48	-0.02	-	10
Jun-26 45.00	0.38	-	-	-	33.51	-0.06	-	1
Jun-26 47.00	0.52	-	-	-	32.19	-0.08	-	1
Jun-26 50.00	0.79	-	-	-	30.21	-0.12	-	78
Jun-26 52.00	1.02	-	-	-	28.88	-0.15	-	77
Jun-26 54.00	1.34	-	-	-	27.56	-0.19	-	25
Jun-26 56.00	1.69	-	-	-	26.23	-0.24	-	95
Jun-26 58.00	2.20	-	-	-	24.91	-0.30	-	50
Jun-26 60.00	2.79	-	-	-	23.59	-0.37	-	102
Jun-26 62.00	3.49	-	-	-	22.26	-0.46	-	49
Jun-26 64.00	4.52	-	-	-	21.68	-0.55	-	28
Jun-26 70.00	8.68	-	-	-	20.59	-0.80	-	2
Jun-26 74.00	12.18	-	-	-	19.87	-0.93	-	6
Jun-26 80.00	18.03	-	-	-	18.78	-1.00	-	25
Sep-26 49.00	1.14	-	-	-	28.29	-0.14	-	4
Sep-26 52.00	1.63	-	-	-	26.77	-0.19	-	2
Sep-26 64.00	5.64	-	-	-	21.17	-0.55	-	28
Sep-26 66.00	6.88	-	-	-	20.77	-0.62	-	26
Sep-26 68.00	8.23	-	-	-	20.38	-0.69	-	25
Sep-26 70.00	9.68	-	-	-	19.98	-0.76	-	25
Sep-26 74.00	12.95	-	-	-	19.19	-0.86	-	5
Dec-26 39.00	0.44	-	-	-	31.83	-0.05	-	90
Dec-26 46.00	1.12	-	-	-	28.88	-0.12	-	1
Dec-26 50.00	1.74	-	-	-	27.19	-0.17	-	1
Dec-26 52.00	2.12	-	-	-	26.35	-0.21	-	6
Dec-26 54.00	2.60	-	-	-	25.51	-0.25	-	1
Dec-26 56.00	3.14	-	-	-	24.66	-0.30	-	1
Dec-26 58.00	3.78	-	-	-	23.82	-0.35	-	1
Dec-26 62.00	5.34	-	-	-	22.13	-0.47	-	2
Dec-26 68.00	8.82	-	-	-	20.93	-0.65	-	1
Mar-27 54.00	3.03	-	-	-	24.56	-0.27	-	1
Jun-27 44.00	1.33	-	-	-	27.64	-0.12	-	2
Jun-27 50.00	2.37	-	-	-	25.53	-0.20	-	2
Sep-27 52.00	3.35	-	-	-	24.31	-0.25	-	1
Dec-27 50.00	3.09	-	-	-	24.64	-0.22	-	4
Dec-27 52.00	3.63	-	-	-	24.03	-0.26	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	0.61	-	-	-	22.03	0.23	-	353
Feb-26 68.00	0.28	-	-	-	21.51	0.12	-	373
Mar-26 66.00	1.19	-	-	-	23.29	0.30	-	224
Mar-26 68.00	0.70	-	-	-	22.80	0.21	-	452

	Previous Close	39.48		06/01/26
	ARCELORMITTAL Close	39.65		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 38.00	2.06	1.85	1.85	1.85	39.18	0.76	10	-
Jan-26 39.00	1.38	-	-	-	38.57	0.62	-	1
Jan-26 40.00	0.85	-	-	-	37.91	0.46	-	37
Jan-26 41.00	0.47	-	-	-	37.15	0.31	-	2
Feb-26 36.00	4.59	-	-	-	42.16	0.77	-	1
Feb-26 40.00	2.10	-	-	-	39.65	0.51	-	3
Feb-26 41.00	1.67	-	-	-	39.46	0.44	-	1
Mar-26 17.00	22.72	-	-	-	52.18	1.00	-	2
Mar-26 27.00	12.84	-	-	-	45.96	0.98	-	1
Mar-26 39.00	3.14	-	-	-	38.49	0.58	-	5
Mar-26 40.00	2.61	-	-	-	37.95	0.52	-	1
Mar-26 42.00	1.77	-	-	-	37.16	0.41	-	10
Jun-26 24.00	15.98	-	-	-	45.66	0.97	-	1
Jun-26 26.00	14.12	-	-	-	44.58	0.95	-	6
Jun-26 30.00	10.63	-	-	-	42.43	0.88	-	3
Sep-26 21.00	18.96	-	-	-	45.28	0.97	-	3
Sep-26 25.00	15.34	-	-	-	43.56	0.93	-	1
Sep-26 27.00	13.62	-	-	-	42.70	0.90	-	1
Dec-29 30.00	15.02	-	-	-	34.43	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	40.18	-	-	1
Jan-26 34.00	0.01	-	-	-	38.97	-0.01	-	2
Jan-26 35.00	0.02	-	-	-	38.36	-0.02	-	6
Jan-26 37.00	0.15	-	-	-	37.15	-0.12	-	1
Jan-26 38.00	0.34	0.35	0.35	0.35	36.55	-0.23	3	4
Jan-26 39.00	0.64	0.67	0.67	0.67	35.94	-0.38	36	36
Feb-26 36.00	0.81	-	-	-	41.03	-0.23	-	9
Mar-26 23.00	0.01	-	-	-	47.37	-	-	8
Mar-26 24.00	0.02	-	-	-	46.75	-0.01	-	3
Mar-26 25.00	0.03	-	-	-	46.12	-0.01	-	1
Mar-26 28.00	0.10	-	-	-	44.26	-0.03	-	8
Mar-26 29.00	0.15	-	-	-	43.64	-0.04	-	5
Jun-26 22.00	0.09	-	-	-	45.77	-0.02	-	5
Jun-26 28.00	0.50	-	-	-	42.54	-0.09	-	9
Jun-26 30.00	0.79	-	-	-	41.46	-0.13	-	5
Jun-26 32.00	1.16	-	-	-	40.39	-0.18	-	5
Jun-26 33.00	1.40	-	-	-	39.85	-0.20	-	5
Sep-26 24.00	0.37	-	-	-	42.65	-0.05	-	1
Dec-26 34.00	2.83	-	-	-	36.99	-0.27	-	10

	Previous Close	5.03		06/01/26
	ATRESMEDIA Close	5.03		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.30	0.73	-	-	-	19.91	1.00	-	1
Mar-26 3.00	2.04	-	-	-	21.10	1.00	-	5
Mar-26 5.75	0.01	-	-	-	19.05	0.07	-	2
Jun-26 3.00	2.06	-	-	-	21.95	1.00	-	1
Jun-26 6.25	0.02	-	-	-	20.31	0.06	-	10
Sep-26 5.50	0.16	-	-	-	22.08	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.04	-	-	-	17.57	-0.17	-	10
Jun-26 4.70	0.18	-	-	-	18.77	-0.39	-	4
Jun-26 4.80	0.22	-	-	-	18.74	-0.45	-	100
Jun-26 5.75	0.93	-	-	-	18.09	-0.91	-	20
Sep-26 4.80	0.30	-	-	-	20.35	-0.45	-	4
Sep-26 4.90	0.36	-	-	-	20.31	-0.50	-	1

	Previous Close	3.43		06/01/26
	B.SABADELL Close	3.40		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.30	0.12	-	-	-	26.08	0.77	-	3
Jan-26 3.50	0.02	-	-	-	25.68	0.26	-	16
Mar-26 3.00	0.44	-	-	-	26.79	0.87	-	8
Mar-26 3.30	0.22	-	-	-	26.41	0.64	-	10
Mar-26 3.40	0.17	-	-	-	26.28	0.54	-	9
Mar-26 3.50	0.12	-	-	-	26.07	0.44	-	1
Jun-26 2.70	0.72	-	-	-	27.66	0.94	-	75
Jun-26 2.90	0.55	-	-	-	27.44	0.86	-	30
Jun-26 3.10	0.40	-	-	-	27.22	0.74	-	25
Jun-26 3.20	0.34	-	-	-	27.12	0.67	-	15
Jun-26 3.30	0.28	-	-	-	27.01	0.60	-	6
Jun-26 3.40	0.23	0.25	0.25	0.25	26.90	0.53	30	42
Jun-26 3.60	0.15	-	-	-	26.47	0.39	-	4
Jun-26 3.70	0.11	-	-	-	26.26	0.33	-	5
Jun-26 3.80	0.09	-	-	-	26.04	0.27	-	5
Sep-26 3.00	0.52	-	-	-	29.70	0.75	-	25
Sep-26 3.10	0.46	-	-	-	29.63	0.69	-	20
Sep-26 3.20	0.40	-	-	-	29.55	0.64	-	30
Sep-26 3.50	0.26	-	-	-	29.22	0.48	-	2
Sep-26 3.80	0.16	-	-	-	28.69	0.34	-	10
Sep-26 3.90	0.13	-	-	-	28.51	0.30	-	8
Sep-26 4.00	0.11	-	-	-	28.33	0.26	-	7
Dec-26 4.20	0.13	-	-	-	29.72	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.00	-	-	-	-	24.07	-	-	13
Jan-26 3.10	-	-	-	-	23.90	-0.01	-	100
Jan-26 3.30	0.02	-	-	-	23.57	-0.21	-	2
Jan-26 3.40	0.05	-	-	-	23.40	-0.49	-	5
Feb-26 3.10	0.01	-	-	-	22.17	-0.10	-	3
Mar-26 2.00	-	-	-	-	23.25	-	-	2
Mar-26 2.40	-	-	-	-	22.74	-	-	1
Mar-26 2.50	-	-	-	-	22.61	-	-	2
Mar-26 2.80	-	-	-	-	22.23	-0.02	-	200
Mar-26 2.90	0.01	-	-	-	22.10	-0.05	-	1
Mar-26 3.00	0.01	-	-	-	21.97	-0.09	-	25
Mar-26 3.20	0.05	-	-	-	21.72	-0.24	-	101
Mar-26 3.30	0.08	-	-	-	21.59	-0.35	-	12
Mar-26 3.40	0.12	-	-	-	21.46	-0.47	-	205
Mar-26 3.50	0.18	-	-	-	21.25	-0.59	-	100
Jun-26 2.50	-	-	-	-	21.77	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	21.66	-0.03	-	1
Jun-26 2.70	0.01	-	-	-	21.56	-0.06	-	5
Jun-26 2.80	0.02	-	-	-	21.45	-0.09	-	24
Jun-26 3.00	0.06	-	-	-	21.23	-0.20	-	13
Jun-26 3.30	0.16	-	-	-	20.91	-0.43	-	200
Jun-26 3.40	0.21	-	-	-	20.80	-0.51	-	302
Jun-26 3.70	0.41	0.44	0.44	0.44	20.16	-0.76	1	1
Sep-26 2.60	0.03	-	-	-	23.11	-0.09	-	5,248
Sep-26 3.70	0.50	-	-	-	21.95	-0.70	-	5
Dec-27 3.30	0.53	-	-	-	26.80	-0.47	-	1,512

	Previous Close	14.23		06/01/26
	BANKINTER Close	14.20		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	1.21	-	-	-	25.83	0.98	-	5
Feb-26 14.50	0.35	-	-	-	23.52	0.43	-	25
Feb-26 15.00	0.19	-	-	-	23.20	0.28	-	6
Feb-26 15.50	0.09	-	-	-	22.89	0.15	-	6
Mar-26 13.50	1.07	-	-	-	24.82	0.71	-	13
Mar-26 14.00	0.74	-	-	-	23.95	0.59	-	10
Jun-26 12.00	2.42	-	-	-	26.77	0.86	-	10
Sep-26 11.00	3.35	-	-	-	27.68	0.92	-	5
Sep-26 13.50	1.46	1.48	1.48	1.48	24.74	0.63	3	3
Sep-26 14.00	1.18	1.20	1.20	1.20	24.15	0.56	1	12
Sep-26 14.50	0.94	-	-	-	23.82	0.49	-	1
Sep-26 15.00	0.75	-	-	-	23.66	0.42	-	3
Dec-27 14.50	1.51	1.51	1.51	1.51	25.09	0.52	3	3
Dec-27 15.50	1.16	1.07	1.07	1.07	24.91	0.43	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	-	-	-	-	23.79	-0.01	-	20
Jan-26 14.00	0.12	-	-	-	21.81	-0.34	-	1
Mar-26 5.50	-	-	-	-	37.27	-	-	3
Mar-26 8.00	-	-	-	-	32.93	-	-	2
Mar-26 8.50	-	-	-	-	32.06	-	-	10
Mar-26 9.00	-	-	-	-	31.19	-	-	11
Mar-26 9.50	-	-	-	-	30.32	-	-	4
Mar-26 11.00	0.01	-	-	-	27.72	-0.02	-	19
Mar-26 12.00	0.05	-	-	-	25.98	-0.06	-	240
Mar-26 15.00	1.02	-	-	-	21.77	-0.69	-	2
Jun-26 7.75	-	-	-	-	30.76	-	-	2
Jun-26 10.50	0.05	-	-	-	27.08	-0.04	-	19
Jun-26 11.00	0.08	-	-	-	26.41	-0.06	-	20
Sep-26 6.50	-	-	-	-	30.17	-	-	31
Sep-26 7.00	-	-	-	-	29.58	-	-	1
Sep-26 11.50	0.22	-	-	-	24.30	-0.14	-	4
Sep-26 12.50	0.42	-	-	-	23.13	-0.24	-	2
Sep-26 13.00	0.57	-	-	-	22.54	-0.31	-	20
Sep-26 14.00	0.96	-	-	-	21.36	-0.46	-	10
Dec-26 13.50	0.98	-	-	-	21.72	-0.41	-	3,350
Dec-26 16.00	2.53	-	-	-	20.55	-0.74	-	25
Jun-27 11.00	0.43	-	-	-	23.87	-0.18	-	222
Jun-27 12.50	0.86	-	-	-	22.89	-0.31	-	3

	Previous Close	20.62		06/01/26
	BBVA Close	20.35		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 13.50	6.85	6.90	6.90	6.90	48.37	1.00	1	1
Jan-26 w2 20.00	0.42	0.50	0.50	0.50	26.75	0.77	10	12
Jan-26 15.00	5.36	-	-	-	45.13	1.00	-	150
Jan-26 16.00	4.36	-	-	-	41.85	1.00	-	150
Jan-26 16.50	3.86	-	-	-	40.21	1.00	-	150
Jan-26 17.00	3.36	-	-	-	38.57	1.00	-	9
Jan-26 17.50	2.86	-	-	-	36.94	0.99	-	106
Jan-26 18.00	2.37	-	-	-	35.30	0.98	-	438
Jan-26 18.50	1.88	-	-	-	33.66	0.96	-	43
Jan-26 19.00	1.41	-	-	-	32.02	0.91	-	10
Jan-26 19.50	0.97	-	-	-	30.38	0.81	-	101
Jan-26 20.00	0.59	-	-	-	28.75	0.65	-	177
Jan-26 21.00	0.14	-	-	-	27.21	0.26	-	140
Jan-26 22.00	0.01	-	-	-	26.60	0.04	-	9
Feb-26 18.00	2.60	-	-	-	35.66	0.85	-	20
Feb-26 20.00	1.05	-	-	-	29.24	0.60	-	10
Feb-26 21.00	0.55	-	-	-	28.01	0.40	-	5
Feb-26 22.00	0.27	-	-	-	27.85	0.24	-	1,031
Feb-26 23.00	0.11	-	-	-	27.69	0.12	-	13
Mar-26 10.00	10.39	-	-	-	56.84	1.00	-	1
Mar-26 11.50	8.90	-	-	-	52.69	0.99	-	150
Mar-26 13.00	7.43	-	-	-	48.54	0.99	-	765
Mar-26 13.50	6.94	-	-	-	47.15	0.98	-	450
Mar-26 14.00	6.45	-	-	-	45.77	0.97	-	1,390
Mar-26 14.50	5.96	-	-	-	44.38	0.97	-	150
Mar-26 15.00	5.49	-	-	-	43.00	0.96	-	183
Mar-26 15.50	5.01	-	-	-	41.62	0.94	-	203
Mar-26 16.00	4.55	-	-	-	40.23	0.93	-	463
Mar-26 16.50	4.09	-	-	-	38.85	0.91	-	179
Mar-26 17.00	3.64	-	-	-	37.46	0.88	-	301
Mar-26 17.50	3.20	-	-	-	36.08	0.85	-	205
Mar-26 18.00	2.77	2.93	2.93	2.93	34.70	0.81	180	250
Mar-26 18.50	2.37	-	-	-	33.31	0.77	-	60
Mar-26 19.00	1.98	-	-	-	31.93	0.72	-	396
Mar-26 19.50	1.61	-	-	-	30.54	0.66	-	53
Mar-26 20.00	1.29	-	-	-	29.16	0.59	-	106
Mar-26 21.00	0.78	-	-	-	28.12	0.44	-	482
Jun-26 3.20	17.17	-	-	-	68.50	1.00	-	100
Jun-26 11.50	8.93	-	-	-	49.19	0.99	-	2,750
Jun-26 12.00	8.45	-	-	-	48.03	0.98	-	450
Jun-26 12.50	7.96	-	-	-	46.87	0.98	-	350
Jun-26 13.00	7.48	-	-	-	45.71	0.97	-	340
Jun-26 13.50	7.00	-	-	-	44.54	0.96	-	40
Jun-26 14.00	6.53	-	-	-	43.38	0.95	-	8,000
Jun-26 14.50	6.07	-	-	-	42.22	0.94	-	650
Jun-26 15.00	5.61	-	-	-	41.05	0.92	-	151
Jun-26 15.50	5.15	-	-	-	39.89	0.90	-	3
Jun-26 16.00	4.71	-	-	-	38.73	0.88	-	7,500
Jun-26 16.50	4.28	-	-	-	37.56	0.86	-	100
Jun-26 17.00	3.85	-	-	-	36.40	0.83	-	41
Jun-26 17.50	3.44	-	-	-	35.24	0.80	-	300
Jun-26 18.00	3.05	-	-	-	34.08	0.76	-	895
Jun-26 18.50	2.67	-	-	-	32.91	0.72	-	151
Jun-26 19.00	2.31	-	-	-	31.75	0.68	-	1,424
Jun-26 20.00	1.64	-	-	-	29.42	0.57	-	2,517
Jun-26 21.00	1.16	-	-	-	28.58	0.46	-	4
Jun-26 24.00	0.39	-	-	-	28.43	0.20	-	4
Jun-26 26.00	0.16	-	-	-	28.33	0.10	-	1
Sep-26 10.50	9.93	-	-	-	49.44	0.99	-	30
Sep-26 11.00	9.45	-	-	-	48.41	0.98	-	50
Sep-26 11.50	8.97	-	-	-	47.39	0.97	-	75
Sep-26 12.50	8.02	-	-	-	45.34	0.96	-	200
Sep-26 13.00	7.56	-	-	-	44.32	0.95	-	75
Sep-26 13.50	7.10	-	-	-	43.30	0.93	-	75
Sep-26 14.00	6.65	-	-	-	42.27	0.92	-	75
Sep-26 14.50	6.21	-	-	-	41.25	0.90	-	75
Sep-26 15.00	5.77	-	-	-	40.22	0.88	-	2
Sep-26 15.50	5.35	-	-	-	39.20	0.86	-	150
Sep-26 16.00	4.93	-	-	-	38.18	0.84	-	300
Sep-26 16.50	4.52	-	-	-	37.15	0.81	-	300
Sep-26 17.00	4.13	-	-	-	36.13	0.78	-	1,950
Sep-26 17.50	3.76	-	-	-	35.11	0.75	-	450
Sep-26 18.00	3.38	-	-	-	34.08	0.72	-	150
Sep-26 18.50	3.02	-	-	-	33.06	0.68	-	151
Sep-26 19.00	2.69	-	-	-	32.03	0.65	-	150
Sep-26 19.50	2.36	-	-	-	31.01	0.61	-	250
Sep-26 20.00	2.05	-	-	-	29.99	0.57	-	11
Sep-26 23.00	0.93	-	-	-	28.75	0.33	-	100
Dec-26 10.50	9.93	-	-	-	46.88	0.99	-	4
Dec-26 11.00	9.45	-	-	-	46.03	0.98	-	50
Dec-26 11.50	8.97	-	-	-	45.18	0.97	-	1
Dec-26 12.00	8.49	-	-	-	44.32	0.96	-	175
Dec-26 12.50	8.04	-	-	-	43.47	0.95	-	26
Dec-26 13.00	7.58	-	-	-	42.62	0.94	-	25
Dec-26 16.00	5.04	-	-	-	37.51	0.82	-	4,000
Dec-26 16.50	4.66	-	-	-	36.66	0.79	-	50
Dec-26 17.00	4.29	-	-	-	35.81	0.76	-	4,010
Dec-26 17.50	3.92	-	-	-	34.96	0.73	-	500
Dec-26 18.00	3.57	-	-	-	34.10	0.70	-	3
Dec-26 19.00	2.92	-	-	-	32.40	0.64	-	2,508
Dec-26 19.50	2.60	-	-	-	31.55	0.60	-	30
Dec-26 20.00	2.32	-	-	-	30.70	0.57	-	143
Dec-26 21.00	1.85	1.95	1.95	1.95	29.92	0.49	100	300
Dec-26 23.00	1.17	-	-	-	29.36	0.36	-	110
Dec-26 24.00	0.93	0.96	0.96	0.96	29.08	0.30	1	1
Mar-27 11.50	8.98	-	-	-	43.30	0.97	-	150
Mar-27 12.00	8.52	-	-	-	42.53	0.95	-	25
Mar-27 13.00	7.62	-	-	-	40.99	0.92	-	1
Mar-27 16.00	5.17	-	-	-	36.37	0.80	-	1,000
Mar-27 16.50	4.81	-	-	-	35.60	0.77	-	250
Jun-27 11.50	8.97	-	-	-	42.11	0.97	-	25
Jun-27 12.00	8.50	-	-	-	41.42	0.96	-	150
Jun-27 12.50	8.05	-	-	-	40.73	0.94	-	25
Jun-27 13.00	7.61	-	-	-	40.04	0.92	-	1
Jun-27 15.00	5.95	-	-	-	37.29	0.84	-	5
Jun-27 17.00	4.49	-	-	-	34.54	0.74	-	6,000
Jun-27 22.00	1.85	-	-	-	29.36	0.45	-	3,000
Sep-27 11.50	8.99	-	-	-	41.08	0.96	-	150
Sep-27 12.00	8.52	-	-	-	40.45	0.95	-	150
Dec-27 10.00	10.41	-	-	-	42.73	0.99	-	7,556
Dec-27 11.00	9.45	-	-	-	41.51	0.98	-	150
Dec-27 11.50	8.98	-	-	-	40.91	0.97	-	26
Dec-27 13.50	7.25	-	-	-	38.48	0.89	-	150
Dec-27 15.00	6.10	-	-	-	36.66	0.82	-	75
Dec-27 16.00	5.38	-	-	-	35.45	0.78	-	6,000
Dec-27 20.00	2.99	-	-	-	30.60	0.57	-	1
Mar-28 25.00	1.55	-	-	-	28.97	0.36	-	1
Jun-28 10.00	10.41	-	-	-	42.47	0.99	-	1
Dec-29 15.00	6.55	-	-	-	37.51	0.79	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 20.00	0.07	-	-	-	26.34	-0.23	-	10
Jan-26 14.50	-	-	-	-	46.12	-	-	10
Jan-26 16.00	-	-	-	-	41.21	-	-	10
Jan-26 16.50	-	-	-	-	39.57	-	-	12
Jan-26 17.00	-	-	-	-	37.93	-	-	187
Jan-26 17.50	-	-	-	-	36.30	-0.01	-	32
Jan-26 18.00	0.01	-	-	-	34.66	-0.01	-	101
Jan-26 18.50	0.02	-	-	-	33.02	-0.04	-	24
Jan-26 19.00	0.04	-	-	-	31.38	-0.09	-	113
Jan-26 19.50	0.10	-	-	-	29.74	-0.18	-	25
Jan-26 20.00	0.23	0.20	0.20	0.20	28.11	-0.34	10	161
Jan-26 21.00	0.77	-	-	-	26.57	-0.75	-	150
Jan-26 25.00	4.65	-	-	-	24.14	-1.00	-	21
Jan-26 w4 19.00	0.10	0.08	0.08	0.07	30.77	-0.14	30	80
Feb-26 14.50	0.02	-	-	-	45.95	-0.01	-	10
Feb-26 15.00	0.02	-	-	-	44.35	-0.02	-	11
Feb-26 15.50	0.04	-	-	-	42.74	-0.03	-	10
Feb-26 16.00	0.05	-	-	-	41.14	-0.04	-	20
Feb-26 17.00	0.10	-	-	-	37.93	-0.08	-	2
Feb-26 18.00	0.19	-	-	-	34.71	-0.14	-	215
Feb-26 18.50	0.26	-	-	-	33.11	-0.19	-	203
Feb-26 19.00	0.35	-	-	-	31.50	-0.24	-	163
Feb-26 19.50	0.47	-	-	-	29.90	-0.32	-	1,229
Feb-26 20.00	0.63	-	-	-	28.29	-0.40	-	304
Feb-26 21.00	1.13	-	-	-	27.06	-0.61	-	301
Feb-26 22.00	1.85	-	-	-	26.90	-0.78	-	1
Mar-26 6.00	-	-	-	-	66.27	-	-	4
Mar-26 7.00	-	-	-	-	63.51	-	-	2
Mar-26 7.25	-	-	-	-	62.81	-	-	66,000
Mar-26 7.50	-	-	-	-	62.12	-	-	75,015
Mar-26 8.00	-	-	-	-	60.74	-	-	8,024
Mar-26 8.25	-	-	-	-	60.05	-	-	103,000
Mar-26 8.50	-	-	-	-	59.35	-	-	29,103
Mar-26 8.75	-	-	-	-	58.66	-	-	5
Mar-26 9.00	-	-	-	-	57.97	-	-	237
Mar-26 9.25	-	-	-	-	57.28	-	-	27
Mar-26 9.50	-	-	-	-	56.59	-	-	225
Mar-26 9.75	-	-	-	-	55.89	-	-	125
Mar-26 10.00	-	-	-	-	55.20	-	-	210
Mar-26 10.50	-	-	-	-	53.82	-	-	308
Mar-26 11.00	-	-	-	-	52.43	-	-	6
Mar-26 11.50	0.01	-	-	-	51.05	-	-	150
Mar-26 12.00	0.01	-	-	-	49.66	-0.01	-	4,010
Mar-26 12.50	0.01	-	-	-	48.28	-0.01	-	777
Mar-26 13.00	0.02	-	-	-	46.90	-0.01	-	788
Mar-26 13.50	0.03	-	-	-	45.51	-0.02	-	3,185
Mar-26 14.00	0.04	0.05	0.05	0.05	44.13	-0.02	5	3,632
Mar-26 14.50	0.05	-	-	-	42.74	-0.03	-	5,035
Mar-26 15.00	0.06	-	-	-	41.36	-0.04	-	600
Mar-26 15.50	0.09	-	-	-	39.98	-0.05	-	10,061
Mar-26 16.00	0.11	-	-	-	38.59	-0.07	-	32
Mar-26 16.50	0.15	-	-	-	37.21	-0.09	-	10
Mar-26 17.00	0.19	-	-	-	35.82	-0.11	-	109
Mar-26 17.50	0.25	-	-	-	34.44	-0.14	-	20,006
Mar-26 18.00	0.31	-	-	-	33.06	-0.18	-	1,014
Mar-26 18.50	0.40	-	-	-	31.67	-0.22	-	151
Mar-26 19.00	0.51	-	-	-	30.29	-0.28	-	151
Mar-26 20.00	0.80	-	-	-	27.52	-0.41	-	4
Mar-26 25.00	4.66	-	-	-	26.02	-0.98	-	2
Jun-26 5.25	-	-	-	-	61.75	-	-	1
Jun-26 7.00	-	-	-	-	57.68	-	-	23,800
Jun-26 7.25	0.01	-	-	-	57.10	-	-	155
Jun-26 7.50	0.01	-	-	-	56.52	-	-	14,802
Jun-26 7.75	0.01	-	-	-	55.94	-	-	3,050
Jun-26 8.00	0.01	-	-	-	55.36	-	-	4,593
Jun-26 8.50	0.01	-	-	-	54.19	-0.01	-	25
Jun-26 8.75	0.02	-	-	-	53.61	-0.01	-	175
Jun-26 9.00	0.02	-	-	-	53.03	-0.01	-	2,750
Jun-26 9.25	0.02	-	-	-	52.45	-0.01	-	272
Jun-26 9.50	0.03	-	-	-	51.87	-0.01	-	585
Jun-26 9.75	0.03	-	-	-	51.29	-0.01	-	1,159
Jun-26 10.00	0.04	-	-	-	50.70	-0.01	-	5,764
Jun-26 10.50	0.05	-	-	-	49.54	-0.02	-	3,735
Jun-26 11.00	0.06	-	-	-	48.38	-0.02	-	993
Jun-26 11.50	0.08	-	-	-	47.21	-0.03	-	2,752
Jun-26 12.00	0.10	-	-	-	46.05	-0.04	-	550
Jun-26 12.50	0.12	-	-	-	44.89	-0.04	-	805
Jun-26 13.00	0.15	-	-	-	43.73	-0.05	-	567
Jun-26 13.50	0.18	-	-	-	42.56	-0.06	-	430
Jun-26 14.00	0.22	-	-	-	41.40	-0.08	-	41
Jun-26 15.00	0.32	-	-	-	39.07	-0.11	-	4,159
Jun-26 15.50	0.38	-	-	-	37.91	-0.13	-	2,808
Jun-26 16.00	0.44	-	-	-	36.75	-0.15	-	36
Jun-26 16.50	0.52	-	-	-	35.58	-0.18	-	340
Jun-26 17.00	0.61	-	-	-	34.42	-0.21	-	70
Jun-26 17.50	0.70	-	-	-	33.26	-0.24	-	30
Jun-26 20.00	1.47	-	-	-	27.44	-0.47	-	3
Sep-26 6.75	0.02	-	-	-	55.05	-	-	1
Sep-26 8.25	0.04	-	-	-	51.97	-0.01	-	5
Sep-26 9.00	0.06	-	-	-	50.44	-0.02	-	674
Sep-26 9.25	0.07	-	-	-	49.93	-0.02	-	368
Sep-26 9.50	0.08	-	-	-	49.42	-0.02	-	25
Sep-26 9.75	0.09	-	-	-	48.90	-0.02	-	200
Sep-26 10.00	0.10	-	-	-	48.39	-0.03	-	40,150
Sep-26 10.50	0.12	-	-	-	47.37	-0.03	-	300
Sep-26 11.00	0.15	-	-	-	46.34	-0.04	-	350
Sep-26 11.50	0.17	-	-	-	45.32	-0.05	-	1
Sep-26 12.00	0.21	-	-	-	44.30	-0.06	-	1
Sep-26 12.50	0.26	-	-	-	43.27	-0.07	-	52
Sep-26 13.00	0.30	-	-	-	42.25	-0.08	-	60
Sep-26 13.50	0.35	0.30	0.30	0.30	41.23	-0.09	1	2
Sep-26 14.00	0.41	-	-	-	40.20	-0.11	-	5
Sep-26 14.50	0.47	-	-	-	39.18	-0.12	-	6
Sep-26 15.00	0.53	-	-	-	38.15	-0.14	-	41
Sep-26 16.00	0.71	-	-	-	36.11	-0.18	-	81
Sep-26 17.00	0.90	-	-	-	34.06	-0.23	-	1,680
Sep-26 17.50	1.03	-	-	-	33.04	-0.26	-	152
Sep-26 18.00	1.16	-	-	-	32.01	-0.30	-	30
Sep-26 18.50	1.29	-	-	-	30.99	-0.33	-	4
Sep-26 19.00	1.46	-	-	-	29.96	-0.37	-	1
Sep-26 19.50	1.63	-	-	-	28.94	-0.41	-	1
Sep-26 20.00	1.82	-	-	-	27.92	-0.45	-	1
Dec-26 5.75	0.01	-	-	-	52.01	-	-	150
Dec-26 6.00	0.02	-	-	-	51.59	-	-	10,150
Dec-26 6.25	0.02	-	-	-	51.16	-	-	150
Dec-26 6.50	0.02	-	-	-	50.73	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	50.31	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	49.88	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	49.46	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	49.03	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	48.60	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	48.18	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	47.75	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	47.33	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	46.90	-0.02	-	311
Dec-26 9.00	0.09	-	-	-	46.47	-0.02	-	5,933
Dec-26 9.25	0.11	-	-	-	46.05	-0.03	-	75
Dec-26 9.50	0.12	-	-	-	45.62	-0.03	-	76
Dec-26 9.75	0.14	-	-	-	45.20	-0.03	-	200
Dec-26 10.00	0.15	-	-	-	44.77	-0.04	-	226
Dec-26 10.50	0.18	-	-	-	43.92	-0.04	-	300
Dec-26 11.00	0.22	-	-	-	43.07	-0.05	-	430
Dec-26 11.50	0.27	-	-	-	42.22	-0.06	-	1
Dec-26 12.50	0.36	-	-	-	40.51	-0.09	-	50
Dec-26 13.00	0.43	-	-	-	39.66	-0.10	-	12,700
Dec-26 13.50	0.50	-	-	-	38.81	-0.12	-	40
Dec-26 14.00	0.57	-	-	-	37.96	-0.13	-	150
Dec-26 15.00	0.75	-	-	-	36.25	-0.17	-	40
Dec-26 15.50	0.84	-	-	-	35.40	-0.19	-	15
Dec-26 16.00	0.94	-	-	-	34.55	-0.21	-	42
Dec-26 17.00	1.20	-	-	-	32.85	-0.26	-	4,152
Dec-26 17.50	1.33	-	-	-	32.00	-0.29	-	30
Dec-26 18.00	1.48	-	-	-	31.14	-0.32	-	5,003
Dec-26 19.00	1.83	-	-	-	29.44	-0.39	-	2,501
Dec-26 20.00	2.23	-	-	-	27.74	-0.46	-	42
Mar-27 8.50	0.10	-	-	-	44.99	-0.02	-	25
Mar-27 8.75	0.12	-	-	-	44.60	-0.03	-	25
Mar-27 9.00	0.13	-	-	-	44.22	-0.03	-	25
Mar-27 9.25	0.15	-	-	-	43.83	-0.03	-	25
Mar-27 9.50	0.16	-	-	-	43.45	-0.04	-	30
Mar-27 9.75	0.18	-	-	-	43.06	-0.04	-	25
Mar-27 10.50	0.24	-	-	-	41.91	-0.05	-	175
Mar-27 11.00	0.28	-	-	-	41.14	-0.06	-	175
Mar-27 16.50	1.21	-	-	-	32.67	-0.24	-	350
Mar-27 17.00	1.35	-	-	-	31.90	-0.27	-	150
Mar-27 17.50	1.48	-	-	-	31.13	-0.30	-	150
Jun-27 4.30	0.01	-	-	-	48.59	-	-	1
Jun-27 4.50	0.01	-	-	-	48.32	-	-	1
Jun-27 4.90	0.01	-	-	-	47.77	-	-	150
Jun-27 5.00	0.01	-	-	-	47.63	-	-	300
Jun-27 5.25	0.02	-	-	-	47.29	-	-	298
Jun-27 7.00	0.07	-	-	-	44.88	-0.01	-	2
Jun-27 8.00	0.11	-	-	-	43.50	-0.02	-	1
Jun-27 8.25	0.13	-	-	-	43.16	-0.03	-	7
Jun-27 9.00	0.18	-	-	-	42.13	-0.04	-	7,000
Jun-27 9.75	0.24	-	-	-	41.09	-0.05	-	175
Jun-27 10.00	0.26	-	-	-	40.75	-0.05	-	10,000
Jun-27 11.00	0.36	-	-	-	39.37	-0.07	-	75
Jun-27 12.50	0.57	-	-	-	37.31	-0.11	-	197
Jun-27 13.00	0.65	-	-	-	36.62	-0.13	-	956
Jun-27 13.50	0.75	-	-	-	35.94	-0.14	-	150
Jun-27 14.00	0.85	-	-	-	35.25	-0.16	-	3
Jun-27 14.50	0.95	-	-	-	34.56	-0.18	-	400
Jun-27 15.00	1.05	-	-	-	33.87	-0.20	-	400
Jun-27 16.50	1.46	-	-	-	31.81	-0.27	-	150
Jun-27 17.00	1.60	-	-	-	31.12	-0.29	-	150
Jun-27 17.50	1.77	-	-	-	30.43	-0.32	-	150
Sep-27 16.00	1.46	-	-	-	32.04	-0.25	-	304
Sep-27 17.00	1.75	-	-	-	30.78	-0.29	-	149
Sep-27 17.50	1.93	-	-	-	30.14	-0.32	-	150
Dec-27 4.40	0.02	-	-	-	45.60	-	-	1
Dec-27 4.90	0.03	-	-	-	45.00	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	44.88	-0.01	-	150
Dec-27 6.50	0.08	-	-	-	43.06	-0.02	-	10
Dec-27 7.00	0.11	-	-	-	42.45	-0.02	-	150
Dec-27 7.25	0.13	-	-	-	42.15	-0.02	-	150
Dec-27 7.75	0.16	-	-	-	41.54	-0.03	-	1
Dec-27 8.25	0.20	-	-	-	40.94	-0.04	-	150
Dec-27 8.50	0.22	-	-	-	40.63	-0.04	-	6,150
Dec-27 8.75	0.25	-	-	-	40.33	-0.05	-	1
Dec-27 9.00	0.28	-	-	-	40.03	-0.05	-	7,650
Dec-27 9.25	0.30	-	-	-	39.72	-0.05	-	150
Dec-27 9.50	0.33	-	-	-	39.42	-0.06	-	250
Dec-27 9.75	0.35	-	-	-	39.12	-0.06	-	150
Dec-27 10.00	0.38	-	-	-	38.82	-0.07	-	407
Dec-27 10.50	0.45	-	-	-	38.21	-0.08	-	300
Dec-27 11.00	0.53	-	-	-	37.60	-0.09	-	304
Dec-27 12.00	0.68	-	-	-	36.39	-0.12	-	3,300
Dec-27 12.50	0.78	-	-	-	35.79	-0.13	-	300
Dec-27 13.00	0.89	-	-	-	35.18	-0.15	-	300
Dec-27 13.50	0.99	-	-	-	34.57	-0.16	-	150
Dec-27 14.00	1.10	-	-	-	33.97	-0.18	-	150
Dec-27 16.00	1.64	-	-	-	31.54	-0.26	-	1
Dec-27 16.50	1.79	-	-	-	30.94	-0.28	-	24
Dec-27 17.50	2.15	-	-	-	29.72	-0.33	-	292
Dec-27 22.00	4.36	-	-	-	25.73	-0.58	-	1
Dec-28 12.50	1.12	-	-	-	33.25	-0.16	-	1,500
Dec-28 16.00	2.21	-	-	-	30.16	-0.29	-	70
Dec-28 20.00	3.90	-	-	-	26.62	-0.47	-	90

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	3.86	-	-	-	40.21	1.00	-	2
Jan-26 17.00	3.36	-	-	-	38.57	1.00	-	40
Jan-26 17.50	2.86	-	-	-	36.94	0.99	-	15
Jan-26 17.50	2.86	-	-	-	36.94	0.99	-	10
Jan-26 18.00	2.37	-	-	-	35.30	0.98	-	20
Jan-26 18.50	1.88	-	-	-	33.66	0.96	-	25
Jan-26 19.00	1.41	-	-	-	32.02	0.91	-	60
Jan-26 19.50	0.97	-	-	-	30.38	0.81	-	11
Jan-26 19.50	0.97	-	-	-	30.38	0.81	-	20
Jan-26 20.00	0.59	-	-	-	28.75	0.65	-	393
Jan-26 20.00	0.59	-	-	-	28.75	0.65	-	48
Jan-26 21.00	0.14	-	-	-	27.21	0.25	-	8
Feb-26 16.00	4.45	-	-	-	42.09	0.95	-	30
Feb-26 16.50	3.97	-	-	-	40.48	0.94	-	10
Feb-26 18.00	2.60	-	-	-	35.66	0.85	-	15
Feb-26 18.50	2.17	-	-	-	34.06	0.81	-	20
Feb-26 19.00	1.76	-	-	-	32.45	0.75	-	10
Feb-26 20.00	1.05	-	-	-	29.24	0.59	-	20
Mar-26 16.50	4.09	-	-	-	38.85	0.90	-	10
Mar-26 18.00	2.77	-	-	-	34.70	0.81	-	100
Mar-26 21.00	0.78	-	-	-	28.12	0.44	-	10
Jun-26 17.00	3.67	-	-	-	36.40	0.78	-	10
Jun-26 20.00	1.58	-	-	-	29.42	0.54	-	10
Jun-26 21.00	1.12	-	-	-	28.58	0.44	-	2
Jun-26 25.00	0.26	-	-	-	28.38	0.14	-	2
Sep-26 12.00	8.26	-	-	-	46.37	0.92	-	10
Sep-26 17.50	3.70	-	-	-	35.11	0.72	-	10
Sep-26 22.00	1.22	-	-	-	28.95	0.40	-	150
Dec-26 18.50	3.14	-	-	-	33.25	0.63	-	1
Dec-26 21.00	1.81	-	-	-	29.92	0.47	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	-	-	-	-	39.57	-	-	5
Jan-26 17.00	-	-	-	-	37.93	-	-	10
Jan-26 18.50	0.02	-	-	-	33.02	-0.04	-	20
Jan-26 19.00	0.04	-	-	-	31.38	-0.09	-	30
Jan-26 19.50	0.10	-	-	-	29.74	-0.18	-	16
Jan-26 20.00	0.22	-	-	-	28.11	-0.34	-	65
Feb-26 18.00	0.19	-	-	-	34.71	-0.14	-	15
Feb-26 18.50	0.26	-	-	-	33.11	-0.19	-	30
Feb-26 19.00	0.35	-	-	-	31.50	-0.24	-	4
Feb-26 19.50	0.47	-	-	-	29.90	-0.31	-	20
Feb-26 21.00	1.12	-	-	-	27.06	-0.60	-	10
Feb-26 22.00	1.84	-	-	-	26.90	-0.77	-	200
Mar-26 12.00	0.01	-	-	-	49.66	-0.01	-	5
Mar-26 12.50	0.01	-	-	-	48.28	-0.01	-	2
Mar-26 17.00	0.19	-	-	-	35.82	-0.11	-	5
Jun-26 12.00	0.10	-	-	-	46.05	-0.04	-	20
Sep-26 9.50	0.08	-	-	-	49.42	-0.02	-	600
Sep-26 10.50	0.12	-	-	-	47.37	-0.03	-	700
Sep-26 17.00	0.90	-	-	-	34.06	-0.23	-	20
Dec-26 7.25	0.04	-	-	-	49.46	-0.01	-	150
Dec-26 8.50	0.08	-	-	-	47.33	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	46.90	-0.02	-	150
Dec-26 9.00	0.10	-	-	-	46.47	-0.02	-	150
Dec-26 10.00	0.15	-	-	-	44.77	-0.04	-	40
Dec-26 17.00	1.18	-	-	-	32.85	-0.26	-	23
Dec-26 23.00	4.06	-	-	-	26.40	-0.66	-	1

	Previous Close	10.62		06/01/26
	CAIXABANK Close	10.55		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.00	1.55	-	-	-	30.58	1.00	-	10
Jan-26 9.50	1.05	-	-	-	29.10	0.99	-	20
Jan-26 9.75	0.81	-	-	-	28.35	0.96	-	1
Jan-26 10.00	0.58	-	-	-	27.61	0.88	-	10
Jan-26 10.50	0.21	-	-	-	26.12	0.55	-	12
Jan-26 11.00	0.04	0.09	0.09	0.09	25.77	0.17	1	1
Feb-26 10.50	0.40	-	-	-	24.55	0.55	-	12
Mar-26 8.75	1.88	-	-	-	30.13	0.93	-	20
Mar-26 9.00	1.65	-	-	-	29.43	0.90	-	1,223
Mar-26 10.00	0.84	-	-	-	26.61	0.70	-	3
Mar-26 10.50	0.52	-	-	-	25.21	0.55	-	12
Mar-26 11.00	0.30	-	-	-	24.81	0.39	-	1
Jun-26 7.50	3.10	-	-	-	32.26	0.98	-	1
Jun-26 10.00	0.96	-	-	-	26.18	0.67	-	35
Jun-26 10.50	0.66	-	-	-	24.96	0.55	-	1
Sep-26 7.00	3.60	-	-	-	33.84	0.98	-	1
Sep-26 9.00	1.83	-	-	-	29.35	0.80	-	1
Sep-26 10.00	1.13	1.18	1.18	1.18	27.10	0.63	1	-
Sep-26 10.50	0.85	0.90	0.90	0.90	25.98	0.54	1	1
Sep-26 12.00	0.32	-	-	-	24.50	0.27	-	10
Dec-26 6.50	4.09	-	-	-	35.08	0.98	-	1
Dec-26 7.00	3.61	-	-	-	34.02	0.97	-	7,500
Dec-26 9.25	1.73	-	-	-	29.25	0.74	-	1
Dec-26 10.50	0.98	-	-	-	26.61	0.54	-	40
Dec-26 12.50	0.32	-	-	-	24.84	0.25	-	50
Mar-27 9.50	1.68	-	-	-	29.03	0.68	-	1
Mar-27 10.50	1.11	-	-	-	27.04	0.54	-	5
Dec-27 10.50	1.39	-	-	-	28.96	0.55	-	20
Dec-27 11.00	1.19	1.09	1.09	1.09	28.49	0.50	1	1
Dec-27 11.50	1.01	0.90	0.90	0.90	28.06	0.45	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	33.00	-	-	60
Jan-26 8.50	-	-	-	-	32.26	-	-	1
Jan-26 9.25	-	-	-	-	30.03	-	-	6
Jan-26 9.75	0.01	-	-	-	28.54	-0.05	-	52
Jan-26 10.00	0.03	-	-	-	27.80	-0.12	-	40
Feb-26 9.75	0.11	-	-	-	26.87	-0.18	-	1
Feb-26 10.00	0.16	-	-	-	26.13	-0.26	-	6
Feb-26 10.50	0.33	-	-	-	24.64	-0.45	-	2
Mar-26 4.30	-	-	-	-	42.54	-	-	99,564
Mar-26 4.50	-	-	-	-	41.98	-	-	23,000
Mar-26 5.25	-	-	-	-	39.87	-	-	1
Mar-26 5.50	-	-	-	-	39.16	-	-	10
Mar-26 7.25	-	-	-	-	34.24	-0.01	-	1
Mar-26 7.75	0.01	-	-	-	32.83	-0.01	-	20
Mar-26 8.25	0.02	-	-	-	31.43	-0.03	-	201
Mar-26 8.50	0.03	-	-	-	30.72	-0.05	-	119
Mar-26 8.75	0.05	-	-	-	30.02	-0.07	-	45
Mar-26 9.00	0.07	-	-	-	29.32	-0.10	-	15
Mar-26 9.25	0.10	-	-	-	28.61	-0.13	-	2
Mar-26 9.50	0.13	-	-	-	27.91	-0.18	-	10
Mar-26 9.75	0.19	-	-	-	27.21	-0.23	-	20
Mar-26 10.00	0.25	-	-	-	26.50	-0.30	-	38
Mar-26 10.50	0.43	-	-	-	25.10	-0.45	-	60
Jun-26 3.20	-	-	-	-	42.78	-	-	25
Jun-26 3.40	-	-	-	-	42.29	-	-	25
Jun-26 4.90	-	-	-	-	38.64	-	-	27
Jun-26 5.50	-	-	-	-	37.18	-	-	42,005
Jun-26 6.00	0.01	-	-	-	35.96	-0.01	-	20,000
Jun-26 6.75	0.02	-	-	-	34.14	-0.02	-	5
Jun-26 7.00	0.03	-	-	-	33.53	-0.03	-	2
Jun-26 8.25	0.13	-	-	-	30.49	-0.12	-	252
Jun-26 8.50	0.17	-	-	-	29.88	-0.14	-	222
Jun-26 10.00	0.57	-	-	-	26.23	-0.40	-	12
Jun-26 10.50	0.80	-	-	-	25.01	-0.51	-	1
Sep-26 5.50	0.02	-	-	-	36.52	-0.01	-	102,800
Sep-26 7.75	0.16	-	-	-	31.47	-0.11	-	1
Sep-26 8.00	0.20	-	-	-	30.91	-0.13	-	170
Dec-26 5.25	0.02	-	-	-	34.72	-0.02	-	75
Dec-27 3.50	0.01	-	-	-	34.07	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	32.76	-0.02	-	1
Dec-27 5.50	0.11	-	-	-	30.34	-0.05	-	160
Dec-27 5.75	0.13	-	-	-	29.87	-0.06	-	1
Dec-27 6.00	0.15	-	-	-	29.41	-0.07	-	150
Dec-27 8.00	0.51	-	-	-	25.68	-0.21	-	150
Dec-27 8.25	0.57	-	-	-	25.21	-0.24	-	225
Dec-28 4.50	0.11	-	-	-	31.05	-0.04	-	15,000
Dec-28 8.75	1.08	-	-	-	25.27	-0.32	-	450
Dec-29 5.00	0.26	-	-	-	30.00	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.97	-	-	-	29.83	0.85	-	25
Jun-26 8.75	1.76	-	-	-	29.22	0.82	-	100

	Previous Close	27.40		06/01/26
	CELLNEX Close	27.65		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.00	1.66	-	-	-	20.71	0.99	-	1
Jan-26 27.00	0.74	-	-	-	19.91	0.81	-	26
Jan-26 28.00	0.16	-	-	-	19.32	0.33	-	11
Jan-26 29.00	0.01	-	-	-	19.15	0.04	-	10
Jan-26 30.00	-	-	-	-	18.98	-	-	27
Feb-26 25.00	2.68	-	-	-	25.03	0.96	-	2
Feb-26 27.00	1.09	-	-	-	23.37	0.60	-	4
Feb-26 28.00	0.60	-	-	-	22.77	0.40	-	10
Feb-26 29.00	0.30	-	-	-	22.60	0.24	-	5
Feb-26 30.00	0.14	-	-	-	22.43	0.13	-	1
Mar-26 20.00	7.66	-	-	-	31.79	1.00	-	1
Mar-26 22.00	5.66	-	-	-	30.08	1.00	-	6
Mar-26 24.00	3.70	-	-	-	28.36	0.93	-	50
Mar-26 25.00	2.84	-	-	-	27.51	0.82	-	3
Mar-26 26.00	2.09	-	-	-	26.65	0.69	-	1
Mar-26 27.00	1.46	1.63	1.63	1.63	25.80	0.57	3	3
Mar-26 28.00	0.97	0.93	0.93	0.93	25.18	0.44	1	23
Mar-26 29.00	0.61	-	-	-	25.01	0.32	-	1
Mar-26 30.00	0.37	-	-	-	24.84	0.22	-	32
Mar-26 31.00	0.21	-	-	-	24.67	0.14	-	1
Mar-26 33.00	0.06	-	-	-	24.34	0.05	-	2
Mar-26 34.00	0.03	-	-	-	24.17	0.03	-	25
Mar-26 35.00	0.01	-	-	-	24.00	0.01	-	25
Mar-26 36.00	0.01	-	-	-	23.83	0.01	-	27
Mar-26 37.00	-	-	-	-	23.66	-	-	1
Mar-26 42.00	-	-	-	-	22.82	-	-	3
Jun-26 22.00	5.82	-	-	-	30.32	0.88	-	2
Jun-26 26.00	2.76	-	-	-	26.94	0.66	-	15
Jun-26 27.00	2.17	-	-	-	26.10	0.58	-	8
Jun-26 28.00	1.67	-	-	-	25.49	0.49	-	17
Jun-26 32.00	0.50	-	-	-	24.82	0.21	-	100
Jun-26 33.00	0.34	-	-	-	24.65	0.15	-	7
Jun-26 34.00	0.24	-	-	-	24.48	0.11	-	3
Jun-26 36.00	0.10	-	-	-	24.14	0.06	-	25
Jun-26 46.00	-	-	-	-	22.45	-	-	25
Sep-26 26.00	3.17	-	-	-	27.35	0.64	-	2
Sep-26 27.00	2.57	-	-	-	26.56	0.58	-	10
Sep-26 28.00	2.08	-	-	-	25.97	0.51	-	45
Sep-26 29.00	1.68	-	-	-	25.76	0.44	-	25
Sep-26 30.00	1.33	-	-	-	25.56	0.38	-	50
Sep-26 32.00	0.81	-	-	-	25.15	0.26	-	55
Sep-26 33.00	0.62	-	-	-	24.94	0.21	-	25
Sep-26 34.00	0.46	-	-	-	24.74	0.17	-	25
Sep-26 35.00	0.35	-	-	-	24.53	0.14	-	25
Sep-26 36.00	0.25	-	-	-	24.33	0.10	-	25
Sep-26 37.00	0.19	-	-	-	24.12	0.08	-	25
Sep-26 38.00	0.13	-	-	-	23.92	0.06	-	25
Sep-26 39.00	0.09	-	-	-	23.71	0.04	-	25
Sep-26 40.00	0.06	-	-	-	23.51	0.03	-	25
Dec-26 18.00	9.73	-	-	-	34.14	0.95	-	7
Dec-26 24.00	4.94	-	-	-	29.80	0.73	-	11
Dec-26 27.00	3.08	-	-	-	27.63	0.58	-	13
Dec-26 28.00	2.61	-	-	-	27.07	0.52	-	175
Dec-26 29.00	2.17	-	-	-	26.80	0.47	-	50
Dec-26 30.00	1.83	-	-	-	26.54	0.42	-	140
Dec-26 31.00	1.50	-	-	-	26.27	0.36	-	100
Dec-26 32.00	1.24	-	-	-	26.01	0.32	-	172
Dec-26 33.00	1.00	-	-	-	25.74	0.27	-	100
Dec-26 34.00	0.81	-	-	-	25.48	0.23	-	160
Dec-26 35.00	0.64	-	-	-	25.21	0.19	-	130
Dec-26 36.00	0.50	-	-	-	24.95	0.16	-	85
Dec-26 37.00	0.39	-	-	-	24.68	0.13	-	50
Dec-26 38.00	0.29	-	-	-	24.41	0.10	-	25
Dec-26 39.00	0.23	-	-	-	24.15	0.08	-	25
Dec-26 40.00	0.16	-	-	-	23.88	0.06	-	25
Dec-26 42.00	0.09	-	-	-	23.35	0.04	-	25
Dec-26 44.00	0.05	-	-	-	22.82	0.02	-	25
Dec-26 45.00	0.03	-	-	-	22.56	0.02	-	25
Dec-26 46.00	0.02	-	-	-	22.29	0.01	-	25
Mar-27 20.00	8.12	-	-	-	33.20	0.87	-	5
Mar-27 26.00	3.99	-	-	-	29.36	0.63	-	2
Mar-27 27.00	3.45	-	-	-	28.73	0.58	-	25
Mar-27 30.00	2.19	-	-	-	27.66	0.44	-	300
Mar-27 31.00	1.85	-	-	-	27.38	0.39	-	75
Mar-27 33.00	1.32	-	-	-	26.83	0.31	-	1
Jun-27 28.00	3.30	-	-	-	28.71	0.54	-	100
Jun-27 29.00	2.87	-	-	-	28.44	0.50	-	100
Jun-27 30.00	2.51	-	-	-	28.16	0.45	-	125
Jun-27 31.00	2.18	-	-	-	27.88	0.41	-	150
Jun-27 32.00	1.87	-	-	-	27.60	0.37	-	100
Jun-27 33.00	1.61	-	-	-	27.33	0.34	-	100
Jun-27 34.00	1.37	-	-	-	27.05	0.30	-	125
Jun-27 35.00	1.15	-	-	-	26.77	0.26	-	100
Jun-27 36.00	0.98	-	-	-	26.49	0.23	-	125
Jun-27 37.00	0.81	-	-	-	26.22	0.20	-	125
Jun-27 38.00	0.67	-	-	-	25.94	0.17	-	75
Jun-27 39.00	0.56	-	-	-	25.66	0.15	-	75
Jun-27 40.00	0.45	-	-	-	25.39	0.13	-	50
Jun-27 41.00	0.37	-	-	-	25.11	0.11	-	50
Jun-27 42.00	0.30	-	-	-	24.83	0.09	-	50
Jun-27 43.00	0.23	-	-	-	24.55	0.08	-	50
Jun-27 44.00	0.19	-	-	-	24.28	0.06	-	50
Jun-27 45.00	0.15	-	-	-	24.00	0.05	-	50
Jun-27 46.00	0.11	-	-	-	23.72	0.04	-	50
Jun-27 49.00	0.05	-	-	-	22.89	0.02	-	50
Jun-27 50.00	0.04	-	-	-	22.61	0.02	-	411
Dec-27 27.00	4.42	-	-	-	29.96	0.59	-	2,500
Dec-27 28.00	3.98	-	-	-	29.60	0.56	-	7
Dec-27 29.00	3.55	-	-	-	29.33	0.52	-	1
Dec-27 30.00	3.19	-	-	-	29.07	0.48	-	100
Dec-27 31.00	2.87	-	-	-	28.80	0.45	-	75
Dec-27 32.00	2.54	-	-	-	28.54	0.42	-	51
Dec-27 33.00	2.24	-	-	-	28.27	0.38	-	50
Dec-27 34.00	2.00	-	-	-	28.01	0.35	-	99
Dec-27 35.00	1.76	-	-	-	27.74	0.32	-	25
Dec-27 38.00	1.18	-	-	-	26.94	0.24	-	520
Dec-27 40.00	0.86	-	-	-	26.41	0.19	-	48
Dec-29 40.00	2.37	-	-	-	28.87	0.34	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 22.00	-	-	-	-	25.19	-	-	3
Jan-26 23.00	-	-	-	-	24.39	-	-	10
Jan-26 24.00	-	-	-	-	23.58	-	-	10
Jan-26 25.00	-	-	-	-	22.77	-0.01	-	54
Jan-26 26.00	0.04	-	-	-	21.96	-0.09	-	3
Jan-26 28.00	0.83	-	-	-	20.57	-0.77	-	13
Jan-26 29.00	1.72	-	-	-	20.40	-0.96	-	2
Feb-26 21.00	-	-	-	-	28.83	-	-	2
Feb-26 25.00	0.20	-	-	-	25.50	-0.15	-	58
Feb-26 26.00	0.40	-	-	-	24.67	-0.27	-	117
Feb-26 27.00	0.76	-	-	-	23.84	-0.43	-	1
Mar-26 22.00	0.07	-	-	-	30.07	-0.05	-	725
Mar-26 23.00	0.14	-	-	-	29.21	-0.08	-	178
Mar-26 24.00	0.26	-	-	-	28.35	-0.14	-	28
Mar-26 25.00	0.44	-	-	-	27.50	-0.21	-	108
Mar-26 26.00	0.71	-	-	-	26.64	-0.31	-	6
Mar-26 27.00	1.08	-	-	-	25.79	-0.43	-	33
Mar-26 28.00	1.59	-	-	-	25.17	-0.56	-	66
Mar-26 29.00	2.24	-	-	-	25.00	-0.68	-	61
Mar-26 30.00	3.00	-	-	-	24.83	-0.79	-	41
Mar-26 31.00	3.85	-	-	-	24.66	-0.87	-	81
Mar-26 35.00	7.71	-	-	-	23.99	-1.00	-	1
Mar-26 36.00	8.71	-	-	-	23.82	-1.00	-	10
Jun-26 23.00	0.47	-	-	-	28.95	-0.15	-	2,135
Jun-26 24.00	0.67	-	-	-	28.11	-0.21	-	3,810
Jun-26 25.00	0.93	-	-	-	27.27	-0.27	-	74
Jun-26 26.00	1.23	-	-	-	26.42	-0.35	-	189
Jun-26 27.00	1.63	-	-	-	25.58	-0.43	-	127
Jun-26 28.00	2.13	-	-	-	24.97	-0.52	-	3
Jun-26 30.00	3.41	-	-	-	24.63	-0.68	-	2
Jun-26 31.00	4.17	-	-	-	24.46	-0.76	-	82
Jun-26 32.00	4.99	-	-	-	24.30	-0.82	-	157
Jun-26 33.00	5.86	-	-	-	24.13	-0.88	-	1
Jun-26 34.00	6.78	-	-	-	23.96	-0.93	-	15
Jun-26 35.00	7.74	-	-	-	23.79	-0.96	-	1
Jun-26 36.00	8.71	-	-	-	23.62	-0.99	-	11
Sep-26 20.00	0.34	-	-	-	31.13	-0.09	-	1
Sep-26 21.00	0.48	-	-	-	30.33	-0.13	-	10
Sep-26 22.00	0.64	-	-	-	29.54	-0.16	-	45
Sep-26 23.00	0.85	-	-	-	28.74	-0.21	-	13
Sep-26 24.00	1.10	-	-	-	27.94	-0.26	-	225
Sep-26 25.00	1.40	-	-	-	27.15	-0.31	-	50
Sep-26 26.00	1.77	-	-	-	26.35	-0.38	-	27
Sep-26 27.00	2.17	-	-	-	25.56	-0.44	-	61
Sep-26 28.00	2.69	-	-	-	24.97	-0.51	-	25
Sep-26 29.00	3.29	-	-	-	24.76	-0.58	-	30
Sep-26 30.00	3.95	-	-	-	24.56	-0.65	-	5
Sep-26 44.00	16.70	-	-	-	21.69	-1.00	-	17
Dec-26 18.00	0.28	-	-	-	31.81	-0.07	-	2,000
Dec-26 21.00	0.66	-	-	-	29.64	-0.14	-	225
Dec-26 22.00	0.87	-	-	-	28.92	-0.18	-	171
Dec-26 23.00	1.08	-	-	-	28.19	-0.22	-	1,430
Dec-26 24.00	1.38	-	-	-	27.47	-0.27	-	2,475
Dec-26 25.00	1.68	-	-	-	26.75	-0.32	-	52
Dec-26 26.00	2.07	-	-	-	26.02	-0.38	-	75
Dec-26 27.00	2.47	-	-	-	25.30	-0.44	-	41
Dec-26 29.00	3.56	-	-	-	24.47	-0.56	-	1
Dec-26 33.00	6.42	-	-	-	23.41	-0.78	-	25
Dec-26 34.00	7.25	-	-	-	23.15	-0.82	-	50
Dec-26 36.00	8.99	-	-	-	22.62	-0.89	-	25
Dec-26 38.00	10.83	-	-	-	22.08	-0.94	-	25
Dec-26 39.00	11.77	-	-	-	21.82	-0.96	-	50
Dec-26 40.00	12.73	-	-	-	21.55	-0.97	-	50
Mar-27 36.00	9.22	-	-	-	22.69	-0.85	-	25
Mar-27 37.00	10.09	-	-	-	22.42	-0.88	-	25
Mar-27 38.00	10.99	-	-	-	22.14	-0.90	-	25
Jun-27 22.00	1.36	-	-	-	28.20	-0.22	-	1
Jun-27 24.00	1.98	-	-	-	27.09	-0.30	-	50
Jun-27 30.00	4.97	-	-	-	24.42	-0.59	-	25
Jun-27 31.00	5.62	-	-	-	24.14	-0.64	-	75
Jun-27 32.00	6.34	-	-	-	23.86	-0.68	-	50
Jun-27 33.00	7.06	-	-	-	23.59	-0.72	-	50
Jun-27 34.00	7.84	-	-	-	23.31	-0.76	-	100
Jun-27 35.00	8.64	-	-	-	23.03	-0.79	-	100
Jun-27 36.00	9.46	-	-	-	22.75	-0.83	-	125
Jun-27 37.00	10.32	-	-	-	22.48	-0.85	-	100
Jun-27 38.00	11.18	-	-	-	22.20	-0.88	-	100
Jun-27 39.00	12.07	-	-	-	21.92	-0.90	-	75
Jun-27 40.00	12.98	-	-	-	21.65	-0.92	-	100
Jun-27 41.00	13.89	-	-	-	21.37	-0.94	-	2
Sep-27 21.00	1.25	-	-	-	28.32	-0.19	-	1
Sep-27 36.00	9.60	-	-	-	22.69	-0.80	-	25
Sep-27 37.00	10.43	-	-	-	22.40	-0.83	-	25
Dec-27 21.00	1.40	-	-	-	28.23	-0.20	-	1
Dec-27 30.00	5.43	-	-	-	24.80	-0.56	-	75
Dec-27 31.00	6.06	-	-	-	24.53	-0.60	-	50
Dec-27 32.00	6.74	-	-	-	24.27	-0.64	-	25
Dec-27 33.00	7.46	-	-	-	24.00	-0.68	-	25
Dec-27 34.00	8.19	-	-	-	23.74	-0.71	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	18.65	-	-	1,350
Feb-26 28.00	0.60	-	-	-	22.77	0.40	-	469
Mar-26 29.00	0.62	-	-	-	25.01	0.32	-	938
Mar-26 30.00	0.37	-	-	-	24.84	0.22	768	768
Mar-26 34.00	0.03	-	-	-	24.17	0.03	-	25
Mar-26 35.00	0.01	-	-	-	24.00	0.01	-	25
Mar-26 36.00	0.01	-	-	-	23.83	0.01	-	25
Jun-26 33.00	0.35	-	-	-	24.65	0.16	-	25
Jun-26 34.00	0.24	-	-	-	24.48	0.11	-	25
Sep-26 28.00	2.04	2.20	2.20	2.20	25.97	0.49	25	25
Sep-26 32.00	0.80	-	-	-	25.15	0.26	-	25
Sep-26 33.00	0.62	-	-	-	24.94	0.21	-	25
Dec-26 28.00	2.59	-	-	-	27.07	0.51	-	50
Dec-26 29.00	2.18	-	-	-	26.80	0.46	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.43	0.37	0.39	0.37	27.50	-0.21	100	100
Mar-26 30.00	2.98	-	-	-	24.83	-0.77	-	46
Jun-26 24.00	0.66	-	-	-	28.11	-0.21	-	1
Jun-26 30.00	3.36	-	-	-	24.63	-0.66	-	100
Sep-26 24.00	1.09	-	-	-	27.94	-0.25	-	1
Sep-26 25.00	1.39	-	-	-	27.15	-0.31	-	10

	Previous Close	29.90		06/01/26
	CIE AUTOMOTIVE Close	30.15		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.56	-	-	-	14.58	0.75	-	10
Sep-26 28.00	2.94	-	-	-	15.89	0.77	-	1
Sep-26 29.00	2.25	-	-	-	15.63	0.67	-	1
Sep-26 33.00	0.53	-	-	-	14.80	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	-	-	-	-	10.89	-0.01	-	5
Jun-26 28.00	0.35	-	-	-	14.97	-0.20	-	1
Jun-26 29.00	0.60	-	-	-	14.64	-0.30	-	42

	Previous Close	5.40		06/01/26
	COLONIAL Close	5.36		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.22	-	-	-	20.47	0.64	-	1
Mar-26 5.25	0.27	-	-	-	20.69	0.62	-	2
Jun-26 5.00	0.52	-	-	-	21.13	0.74	-	57
Jun-26 5.25	0.35	-	-	-	20.60	0.61	-	20
Jun-26 6.00	0.06	-	-	-	18.01	0.19	-	20
Sep-26 5.25	0.39	-	-	-	21.53	0.60	-	45
Dec-26 4.00	1.40	-	-	-	23.07	0.98	-	25
Dec-26 5.25	0.43	-	-	-	21.75	0.59	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.90	-	-	-	-	17.49	-	-	1
Jan-26 5.00	-	-	-	-	17.39	-0.01	-	3
Jan-26 5.25	0.02	-	-	-	17.12	-0.23	-	3
Feb-26 5.25	0.09	-	-	-	18.38	-0.36	-	2
Feb-26 5.50	0.21	-	-	-	17.83	-0.65	-	2
Mar-26 5.00	0.04	-	-	-	17.49	-0.17	-	41
Mar-26 5.25	0.11	-	-	-	17.09	-0.37	-	9
Mar-26 5.50	0.23	-	-	-	16.39	-0.62	-	2
Jun-26 4.70	0.05	-	-	-	13.87	-0.18	-	12
Jun-26 4.80	0.07	-	-	-	13.65	-0.24	-	2
Jun-26 4.90	0.10	-	-	-	13.44	-0.32	-	1
Jun-26 5.00	0.14	-	-	-	13.23	-0.40	-	100
Jun-26 5.50	0.44	-	-	-	11.95	-0.82	-	25
Jun-26 5.75	0.66	-	-	-	11.03	-0.95	-	5
Sep-26 4.80	0.18	-	-	-	18.61	-0.32	-	10
Sep-26 5.00	0.26	-	-	-	18.33	-0.42	-	7
Sep-26 5.50	0.54	-	-	-	17.49	-0.68	-	9

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.14	-	-	-	13.23	-0.40	-	1

	Previous Close	18.56		06/01/26
	EBRO FOODS Close	18.50		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.24	-	-	-	12.35	0.35	-	2
Sep-26 18.00	1.03	-	-	-	13.83	0.62	-	4
Sep-26 19.00	0.54	-	-	-	13.37	0.41	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	0.01	-	-	-	13.33	-0.03	-	1
Mar-26 16.50	0.01	-	-	-	14.26	-0.03	-	3
Mar-26 17.00	0.04	-	-	-	13.92	-0.07	-	1
Jun-26 16.00	0.04	-	-	-	13.89	-0.06	-	1
Jun-26 16.50	0.09	-	-	-	13.66	-0.11	-	3

	Previous Close	13.45		06/01/26
	ENAGAS Close	13.47		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	0.13	-	-	-	15.16	0.48	-	20
Jan-26 14.00	0.01	-	-	-	14.41	0.06	-	31
Jan-26 14.50	-	-	-	-	13.67	-	-	6
Feb-26 13.50	0.32	-	-	-	17.02	0.51	-	21
Feb-26 14.00	0.13	-	-	-	16.27	0.27	-	1
Mar-26 9.50	4.01	-	-	-	28.83	1.00	-	10
Mar-26 10.00	3.51	-	-	-	27.19	0.99	-	5
Mar-26 11.00	2.53	-	-	-	23.93	0.98	-	6
Mar-26 11.50	2.04	-	-	-	22.30	0.95	-	4
Mar-26 12.50	1.13	-	-	-	19.03	0.83	-	8
Mar-26 13.00	0.73	-	-	-	17.40	0.71	-	11
Mar-26 13.50	0.39	-	-	-	15.82	0.52	-	11
Mar-26 14.00	0.18	-	-	-	15.10	0.32	-	492
Mar-26 14.50	0.06	-	-	-	14.38	0.15	-	200
Mar-26 15.00	0.02	-	-	-	13.66	0.05	-	8
Mar-26 15.50	-	-	-	-	12.95	0.01	-	387
Jun-26 10.50	3.09	-	-	-	22.27	0.96	-	1
Jun-26 12.00	1.72	-	-	-	19.00	0.85	-	30
Jun-26 13.00	0.93	-	-	-	16.82	0.67	-	10
Jun-26 13.50	0.61	-	-	-	15.76	0.55	-	36
Jun-26 14.00	0.38	-	-	-	15.12	0.40	-	55
Jun-26 14.50	0.21	-	-	-	14.47	0.27	-	41
Jun-26 15.00	0.10	-	-	-	13.83	0.15	-	30
Jun-26 15.50	0.04	-	-	-	13.19	0.08	-	11
Sep-26 11.50	2.18	-	-	-	20.54	0.89	-	25
Sep-26 12.50	1.35	-	-	-	18.78	0.76	-	10
Sep-26 13.50	0.69	-	-	-	17.04	0.54	-	12
Sep-26 14.00	0.45	-	-	-	16.41	0.42	-	3
Sep-26 14.50	0.27	-	-	-	15.78	0.30	-	14
Dec-26 13.50	0.74	-	-	-	17.16	0.54	-	10
Dec-26 14.00	0.51	-	-	-	16.68	0.42	-	160
Dec-26 15.00	0.21	-	-	-	15.71	0.22	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	0.01	-	-	-	14.54	-0.07	-	33
Jan-26 13.50	0.12	-	-	-	12.52	-0.53	-	5
Jan-26 14.00	0.53	-	-	-	11.77	-0.99	-	5
Feb-26 12.50	0.05	-	-	-	18.12	-0.11	-	3
Feb-26 13.00	0.11	-	-	-	16.01	-0.24	-	10
Feb-26 13.50	0.27	-	-	-	13.97	-0.49	-	14
Mar-26 11.00	0.01	-	-	-	23.45	-0.02	-	1
Mar-26 11.50	0.03	-	-	-	21.82	-0.04	-	10
Mar-26 12.00	0.05	-	-	-	20.18	-0.09	-	6
Mar-26 12.50	0.10	-	-	-	18.55	-0.16	-	12
Mar-26 13.00	0.20	-	-	-	16.92	-0.29	-	298
Mar-26 13.50	0.36	-	-	-	15.34	-0.48	-	395
Mar-26 14.00	0.66	-	-	-	14.62	-0.71	-	217
Mar-26 14.50	1.05	-	-	-	13.90	-0.89	-	92
Jun-26 11.50	0.08	-	-	-	19.74	-0.09	-	1
Jun-26 12.00	0.14	-	-	-	18.65	-0.15	-	58
Jun-26 12.50	0.22	-	-	-	17.56	-0.23	-	52
Jun-26 13.00	0.34	-	-	-	16.47	-0.33	-	327
Jun-26 13.50	0.52	-	-	-	15.41	-0.47	-	405
Jun-26 14.00	0.79	-	-	-	14.77	-0.62	-	11
Jun-26 14.50	1.13	-	-	-	14.12	-0.77	-	165
Jun-26 15.00	1.55	-	-	-	13.48	-0.91	-	1
Jun-26 18.00	4.53	-	-	-	9.62	-1.00	-	1
Jun-26 24.00	10.53	-	-	-	1.90	-1.00	-	1
Sep-26 12.00	0.30	-	-	-	16.73	-0.26	-	6
Sep-26 12.50	0.44	-	-	-	15.85	-0.36	-	17
Sep-26 13.00	0.63	-	-	-	14.98	-0.47	-	228
Sep-26 13.50	0.89	-	-	-	14.11	-0.60	-	5
Sep-26 14.00	1.21	-	-	-	13.48	-0.73	-	42
Sep-26 15.00	2.03	-	-	-	12.22	-0.92	-	2
Sep-26 15.50	2.49	-	-	-	11.59	-0.97	-	5
Sep-26 17.50	4.46	-	-	-	9.06	-1.00	-	3
Dec-26 12.00	0.41	-	-	-	15.02	-0.32	-	150
Dec-26 12.50	0.59	-	-	-	14.36	-0.43	-	2
Dec-26 13.00	0.82	-	-	-	13.69	-0.54	-	202
Dec-26 14.00	1.46	-	-	-	12.55	-0.77	-	4
Dec-26 15.00	2.30	-	-	-	11.58	-0.92	-	2
Mar-27 12.00	0.44	-	-	-	14.13	-0.32	-	1
Mar-27 14.00	1.49	-	-	-	12.15	-0.75	-	175
Dec-27 11.00	0.42	-	-	-	13.00	-0.29	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	0.66	-	-	-	19.06	0.72	-	10
Mar-26 13.00	0.72	-	-	-	17.40	0.70	-	5
Mar-26 13.50	0.39	-	-	-	15.82	0.52	-	2
Mar-26 14.00	0.18	-	-	-	15.10	0.32	-	25
Sep-26 12.50	1.10	-	-	-	18.78	0.63	-	25
Sep-26 13.50	0.55	-	-	-	17.04	0.43	-	6
Sep-26 14.00	0.36	-	-	-	16.41	0.33	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.50	2.02	-	-	-	9.55	-1.00	-	5
Mar-26 12.50	0.10	-	-	-	18.55	-0.16	-	25
Mar-26 13.00	0.19	-	-	-	16.92	-0.29	-	10
Mar-26 13.50	0.36	-	-	-	15.34	-0.47	-	2
Jun-26 12.50	0.22	-	-	-	17.56	-0.22	-	25
Jun-26 13.50	0.51	-	-	-	15.41	-0.45	-	4
Jun-26 14.50	1.10	-	-	-	14.12	-0.73	-	8
Sep-26 11.00	0.13	-	-	-	18.49	-0.12	-	1
Sep-26 12.50	0.43	-	-	-	15.85	-0.34	-	60

	Previous Close	31.23		06/01/26
	ENDESA Close	31.35		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	0.03	-	-	-	15.30	0.08	-	1
Jan-26 33.00	-	-	-	-	15.22	-	-	2
Jan-26 34.00	-	-	-	-	15.13	-	-	3
Feb-26 33.00	0.12	-	-	-	16.62	0.14	-	5
Mar-26 26.00	5.35	-	-	-	21.31	1.00	-	100
Mar-26 27.00	4.35	-	-	-	20.69	1.00	-	14
Mar-26 29.00	2.37	-	-	-	19.46	0.95	-	5
Mar-26 30.00	1.58	-	-	-	18.84	0.66	-	1
Mar-26 31.00	1.00	-	-	-	18.23	0.51	-	5
Mar-26 32.00	0.58	-	-	-	17.92	0.36	-	3
Mar-26 33.00	0.31	-	-	-	17.78	0.22	-	6
Jun-26 23.00	8.35	-	-	-	23.80	0.98	-	67
Jun-26 25.00	6.35	-	-	-	22.46	0.94	-	3
Jun-26 26.00	5.35	-	-	-	21.79	0.90	-	20
Jun-26 27.00	4.43	-	-	-	21.12	0.86	-	10
Jun-26 28.00	3.62	3.72	3.72	3.72	20.45	0.80	1	14
Jun-26 29.00	2.86	2.94	2.94	2.94	19.78	0.72	1	3
Jun-26 30.00	2.18	-	-	-	19.11	0.64	-	1
Jun-26 31.00	1.59	-	-	-	18.44	0.54	-	10
Jun-26 32.00	1.12	-	-	-	18.04	0.43	-	1
Jun-26 34.00	0.50	-	-	-	17.51	0.24	-	5
Sep-26 21.00	10.35	-	-	-	25.55	0.99	-	2
Sep-26 23.00	8.35	-	-	-	24.32	0.97	-	1
Sep-26 24.00	7.35	-	-	-	23.70	0.95	-	1
Sep-26 27.00	4.57	-	-	-	21.85	0.83	-	80
Sep-26 30.00	2.41	-	-	-	20.00	0.62	-	10
Sep-26 33.00	1.00	-	-	-	18.61	0.36	-	163
Sep-26 34.00	0.70	-	-	-	18.27	0.28	-	134
Sep-26 36.00	0.32	-	-	-	17.59	0.15	-	1,000
Dec-26 24.00	7.35	7.55	7.55	7.55	24.33	0.92	2	4
Dec-26 25.00	6.43	-	-	-	23.73	0.88	-	5
Mar-27 34.00	1.16	-	-	-	18.84	0.33	-	150
Jun-27 25.00	6.64	-	-	-	24.67	0.84	-	5
Jun-27 27.00	5.12	5.01	5.01	5.01	23.35	0.75	2	2
Jun-27 32.00	2.21	-	-	-	20.27	0.47	-	294
Jun-27 33.00	1.83	-	-	-	19.95	0.41	-	296
Jun-27 37.00	0.75	-	-	-	18.68	0.22	-	1
Dec-27 29.00	4.01	3.80	3.80	3.80	22.29	0.63	1	1
Dec-27 31.00	2.92	2.78	2.78	2.78	21.12	0.53	1	1
Dec-27 34.00	1.79	-	-	-	20.19	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	-	-	-	-	17.13	-0.01	-	5
Jan-26 30.00	0.07	-	-	-	16.44	-0.15	-	20
Mar-26 16.00	-	-	-	-	27.05	-	-	1
Mar-26 16.50	-	-	-	-	26.74	-	-	150
Mar-26 17.00	-	-	-	-	26.43	-	-	148
Mar-26 18.00	-	-	-	-	25.81	-	-	1
Mar-26 20.00	-	-	-	-	24.58	-	-	1
Mar-26 24.00	-	-	-	-	22.11	-	-	24
Mar-26 25.00	0.01	-	-	-	21.50	-0.01	-	9
Mar-26 26.00	0.03	-	-	-	20.88	-0.03	-	10
Mar-26 27.00	0.08	-	-	-	20.26	-0.06	-	6
Mar-26 29.00	0.33	-	-	-	19.03	-0.21	-	10
Mar-26 30.00	0.60	-	-	-	18.41	-0.34	-	30
Jun-26 23.00	0.03	-	-	-	22.51	-0.02	-	4
Jun-26 24.00	0.06	-	-	-	21.84	-0.03	-	4
Jun-26 27.00	0.29	-	-	-	19.83	-0.13	-	10
Jun-26 29.00	0.67	-	-	-	18.49	-0.27	-	14
Sep-26 25.00	0.31	-	-	-	20.61	-0.11	-	4
Sep-26 27.00	0.64	-	-	-	19.37	-0.21	-	300
Sep-26 28.00	0.90	-	-	-	18.76	-0.28	-	19
Sep-26 29.00	1.21	-	-	-	18.14	-0.36	-	51
Sep-26 30.00	1.60	-	-	-	17.52	-0.45	-	100
Sep-26 31.00	2.08	-	-	-	16.91	-0.54	-	35
Sep-26 37.00	6.76	-	-	-	14.77	-0.95	-	5
Sep-26 38.00	7.71	-	-	-	14.43	-0.97	-	5
Sep-26 41.00	10.65	-	-	-	13.41	-1.00	-	5
Sep-26 43.00	12.63	-	-	-	12.73	-1.00	-	5
Dec-26 19.00	0.06	-	-	-	25.00	-0.02	-	15
Dec-26 30.00	1.92	-	-	-	18.34	-0.44	-	10
Jun-27 15.50	0.04	-	-	-	26.63	-0.01	-	5
Jun-27 34.00	4.69	-	-	-	15.33	-0.73	-	18
Dec-27 17.50	0.19	-	-	-	24.30	-0.04	-	1
Dec-28 31.00	4.43	-	-	-	16.82	-0.55	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.02	-	-	-	23.18	-0.01	-	1

	Previous Close	11.26		06/01/26
	FCC Close	11.24		06/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.29	0.23	0.23	0.23	25.87	-0.38	1	1
Mar-26 11.00	0.38	-	-	-	25.46	-0.39	-	1
Sep-26 11.00	0.79	-	-	-	17.87	-0.54	-	14
Mar-27 9.50	0.46	-	-	-	22.46	-0.26	-	257
Mar-27 10.00	0.64	-	-	-	22.18	-0.33	-	250
Mar-27 10.50	0.85	-	-	-	21.90	-0.41	-	482
Mar-27 11.00	1.12	-	-	-	21.62	-0.49	-	224
Jun-27 12.00	1.86	-	-	-	22.15	-0.62	-	417
Sep-27 11.00	1.68	-	-	-	23.74	-0.54	-	226

	Previous Close	14.86		06/01/26
	FCC INM Close	14.80		06/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.09	-	-	-	30.26	-0.09	-	205

	Previous Close	56.40		06/01/26
	FERROVIAL Close	56.80		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 56.00	1.35	-	-	-	23.25	0.66	-	2,814
Jan-26 58.00	0.40	0.50	0.50	0.50	22.56	0.30	2	25
Jan-26 60.00	0.07	-	-	-	22.39	0.07	-	25
Feb-26 54.00	3.68	-	-	-	23.90	0.75	-	25
Feb-26 56.00	2.30	-	-	-	22.46	0.60	-	25
Feb-26 58.00	1.28	-	-	-	21.80	0.42	-	25
Feb-26 60.00	0.66	0.56	0.56	0.56	21.65	0.26	1	26
Feb-26 64.00	0.12	-	-	-	21.37	0.06	-	25
Feb-26 66.00	0.04	-	-	-	21.23	0.03	-	25
Mar-26 27.00	29.91	-	-	-	43.14	1.00	-	1
Mar-26 41.00	16.00	-	-	-	33.93	0.99	-	1
Mar-26 44.00	13.07	-	-	-	31.96	0.97	-	1
Mar-26 45.00	12.11	-	-	-	31.31	0.96	-	25
Mar-26 47.00	10.22	-	-	-	29.99	0.93	-	2,500
Mar-26 60.00	1.24	-	-	-	23.29	0.33	-	7
Jun-26 50.00	8.36	-	-	-	26.56	0.80	-	5
Jun-26 52.00	6.83	-	-	-	25.64	0.74	-	3,000
Jun-26 58.00	3.17	-	-	-	23.30	0.49	-	20
Jun-26 60.00	2.36	-	-	-	23.11	0.41	-	24
Jun-26 62.00	1.70	-	-	-	22.92	0.32	-	5
Jun-26 64.00	1.21	-	-	-	22.73	0.25	-	24
Jun-26 66.00	0.84	-	-	-	22.55	0.19	-	50
Sep-26 52.00	7.70	-	-	-	25.46	0.71	-	5
Sep-26 56.00	5.17	-	-	-	23.99	0.59	-	8
Sep-26 60.00	3.31	-	-	-	23.35	0.45	-	1
Sep-26 62.00	2.63	-	-	-	23.14	0.38	-	79
Dec-26 47.00	11.93	-	-	-	26.97	0.82	-	1
Dec-26 50.00	9.71	-	-	-	26.04	0.75	-	5
Dec-26 52.00	8.31	-	-	-	25.41	0.70	-	1
Dec-26 56.00	5.87	-	-	-	24.17	0.59	-	63
Dec-26 58.00	4.92	-	-	-	23.79	0.53	-	25
Dec-26 60.00	4.02	-	-	-	23.56	0.47	-	25
Mar-27 58.00	5.63	-	-	-	24.03	0.54	-	25
Mar-27 60.00	4.74	-	-	-	23.79	0.48	-	25
Mar-27 62.00	4.02	-	-	-	23.56	0.43	-	25
Sep-27 44.00	15.52	-	-	-	27.65	0.82	-	25
Sep-27 56.00	7.86	-	-	-	24.76	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 52.00	0.02	-	-	-	26.23	-0.02	-	5
Jan-26 54.00	0.12	-	-	-	24.79	-0.10	-	10
Jan-26 56.00	0.53	-	-	-	23.35	-0.35	-	35
Jan-26 58.00	1.57	-	-	-	22.66	-0.70	-	25
Feb-26 52.00	0.39	-	-	-	25.03	-0.14	-	2
Feb-26 54.00	0.74	0.60	0.60	0.60	23.59	-0.25	1	1
Mar-26 30.00	-	-	-	-	40.10	-	-	25
Mar-26 31.00	-	-	-	-	39.44	-	-	25
Mar-26 32.00	-	-	-	-	38.78	-	-	25
Mar-26 33.00	-	-	-	-	38.12	-	-	25
Mar-26 35.00	-	-	-	-	36.81	-	-	1,500
Mar-26 36.00	-	-	-	-	36.15	-	-	73
Mar-26 38.00	0.01	-	-	-	34.84	-	-	2
Mar-26 39.00	0.02	-	-	-	34.18	-0.01	-	25
Mar-26 43.00	0.06	-	-	-	31.55	-0.02	-	5
Mar-26 44.00	0.08	-	-	-	30.89	-0.03	-	15
Mar-26 45.00	0.11	-	-	-	30.24	-0.03	-	10
Mar-26 47.00	0.20	-	-	-	28.92	-0.06	-	1,500
Mar-26 48.00	0.27	-	-	-	28.26	-0.08	-	5
Mar-26 50.00	0.46	-	-	-	26.95	-0.13	-	26
Mar-26 52.00	0.76	-	-	-	25.63	-0.20	-	25
Mar-26 54.00	1.22	-	-	-	24.32	-0.29	-	25
Jun-26 35.00	0.04	-	-	-	32.70	-0.01	-	1
Jun-26 36.00	0.06	-	-	-	32.23	-0.01	-	1
Jun-26 37.00	0.07	-	-	-	31.77	-0.02	-	1
Jun-26 46.00	0.58	-	-	-	27.60	-0.11	-	6,350
Jun-26 48.00	0.84	-	-	-	26.67	-0.15	-	30
Jun-26 52.00	1.66	-	-	-	24.82	-0.26	-	50
Sep-26 42.00	0.50	-	-	-	27.93	-0.08	-	25
Sep-26 48.00	1.32	-	-	-	25.71	-0.18	-	25
Sep-26 49.00	1.52	-	-	-	25.34	-0.20	-	5
Sep-26 52.00	2.29	-	-	-	24.23	-0.29	-	6
Sep-26 56.00	3.71	-	-	-	22.76	-0.42	-	1
Dec-26 54.00	3.59	-	-	-	23.13	-0.36	-	25
Dec-26 56.00	4.36	-	-	-	22.51	-0.42	-	25
Mar-27 45.00	1.51	-	-	-	25.67	-0.16	-	25
Mar-27 46.00	1.72	-	-	-	25.39	-0.18	-	25
Mar-27 47.00	1.93	-	-	-	25.11	-0.20	-	25
Mar-27 48.00	2.14	-	-	-	24.83	-0.22	-	25
Dec-27 35.00	0.74	-	-	-	27.41	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	16.99	-	-	-	34.59	0.99	-	25
Mar-26 45.00	12.11	-	-	-	31.31	0.96	-	25
Mar-26 62.00	0.74	-	-	-	23.12	0.23	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.65	-	-	-	24.82	-0.26	-	40
Jun-26 54.00	2.23	-	-	-	23.89	-0.33	-	15

	Previous Close	24.22		06/01/26
	FLUIDRA Close	24.80		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.70	-	-	-	25.62	0.38	-	23
Mar-26 27.00	0.43	-	-	-	25.58	0.26	-	20
Mar-26 28.00	0.24	-	-	-	25.54	0.17	-	18
Jun-26 27.00	1.05	-	-	-	26.93	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.67	-	-	-	28.35	-0.22	-	14

	Previous Close	11.30		06/01/26
	GRIFOLS Close	11.40		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.00	1.40	-	-	-	35.80	0.99	-	2
Jan-26 10.50	0.92	-	-	-	33.76	0.93	-	2
Jan-26 11.50	0.18	-	-	-	29.92	0.44	-	6
Jan-26 12.50	0.01	-	-	-	28.31	0.03	-	2
Feb-26 10.50	1.11	-	-	-	33.77	0.78	-	5
Feb-26 11.00	0.74	-	-	-	31.71	0.65	-	5
Feb-26 11.50	0.45	0.44	0.44	0.44	29.90	0.50	1	45
Mar-26 8.00	3.45	-	-	-	42.58	0.98	-	36
Mar-26 8.50	2.97	-	-	-	40.84	0.96	-	29
Mar-26 8.75	2.73	-	-	-	39.97	0.94	-	25
Mar-26 9.00	2.50	-	-	-	39.10	0.93	-	37
Mar-26 9.50	2.05	-	-	-	37.36	0.88	-	3
Mar-26 10.00	1.63	-	-	-	35.62	0.82	-	7
Mar-26 10.50	1.23	-	-	-	33.88	0.74	-	9
Mar-26 11.00	0.89	-	-	-	32.14	0.63	-	16
Mar-26 11.50	0.60	-	-	-	30.61	0.51	-	83
Mar-26 12.00	0.39	0.40	0.42	0.39	29.91	0.39	29	202
Mar-26 12.50	0.24	-	-	-	29.21	0.27	-	100
Mar-26 13.00	0.13	-	-	-	28.51	0.18	-	89
Mar-26 13.50	0.07	-	-	-	27.80	0.10	-	1
Mar-26 14.00	0.03	-	-	-	27.10	0.05	-	40
Mar-26 15.00	-	-	-	-	25.70	0.01	-	49
Mar-26 15.50	-	-	-	-	25.00	-	-	1
Jun-26 8.00	3.57	-	-	-	41.87	0.93	-	3
Jun-26 8.50	3.12	-	-	-	40.49	0.90	-	10
Jun-26 9.50	2.29	-	-	-	37.74	0.81	-	34
Jun-26 9.75	2.09	-	-	-	37.05	0.79	-	2
Jun-26 10.00	1.91	-	-	-	36.37	0.76	-	67
Jun-26 10.50	1.55	-	-	-	34.99	0.69	-	48
Jun-26 11.00	1.24	-	-	-	33.62	0.62	-	57
Jun-26 11.50	0.96	-	-	-	32.42	0.54	-	2
Jun-26 12.00	0.73	-	-	-	31.91	0.46	-	120
Jun-26 12.50	0.55	-	-	-	31.40	0.38	-	46
Jun-26 13.00	0.41	-	-	-	30.89	0.30	-	5
Jun-26 14.50	0.14	-	-	-	29.35	0.13	-	25
Jun-26 15.00	0.09	-	-	-	28.84	0.09	-	36
Sep-26 9.00	2.81	-	-	-	39.27	0.83	-	50
Sep-26 9.50	2.43	-	-	-	38.15	0.78	-	40
Sep-26 10.00	2.08	-	-	-	37.02	0.73	-	85
Sep-26 10.50	1.75	-	-	-	35.90	0.67	-	21
Sep-26 12.00	0.97	-	-	-	33.47	0.48	-	12
Sep-26 12.50	0.80	-	-	-	33.14	0.42	-	25
Dec-26 6.00	5.48	-	-	-	45.00	0.98	-	10
Dec-26 10.00	2.24	-	-	-	36.93	0.71	-	26
Dec-26 11.00	1.65	-	-	-	34.91	0.61	-	1
Dec-26 11.50	1.40	-	-	-	34.06	0.55	-	20
Dec-26 12.00	1.19	-	-	-	33.83	0.50	-	2
Dec-26 12.50	1.02	-	-	-	33.59	0.45	-	1
Dec-26 13.00	0.86	-	-	-	33.36	0.40	-	1
Dec-26 13.50	0.72	-	-	-	33.12	0.35	-	27
Dec-26 14.00	0.61	-	-	-	32.89	0.31	-	25
Dec-26 14.50	0.49	-	-	-	32.66	0.27	-	25
Dec-26 15.00	0.42	-	-	-	32.42	0.23	-	25
Dec-26 17.00	0.18	-	-	-	31.49	0.12	-	25
Dec-26 17.50	0.14	-	-	-	31.25	0.10	-	25
Mar-27 9.00	3.07	-	-	-	38.58	0.79	-	5
Mar-27 9.25	2.90	-	-	-	38.13	0.76	-	10
Dec-27 8.75	3.51	-	-	-	38.61	0.78	-	15
Dec-28 15.50	1.16	-	-	-	32.21	0.38	-	3
Dec-28 16.50	0.97	-	-	-	32.00	0.33	-	2
Dec-28 17.50	0.82	-	-	-	31.80	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.50	-	-	-	-	41.93	-	-	2
Jan-26 9.00	-	-	-	-	39.88	-	-	2
Jan-26 9.25	-	-	-	-	38.85	-	-	16
Jan-26 9.50	-	-	-	-	37.83	-	-	5
Jan-26 9.75	-	-	-	-	36.81	-	-	2
Jan-26 10.00	-	-	-	-	35.78	-0.01	-	1
Jan-26 10.50	0.02	-	-	-	33.74	-0.07	-	17
Jan-26 11.00	0.09	-	-	-	31.69	-0.24	-	4
Jan-26 11.50	0.28	-	-	-	29.90	-0.56	-	10
Jan-26 12.50	1.11	-	-	-	28.29	-0.98	-	10
Feb-26 9.50	0.05	-	-	-	38.07	-0.07	-	17
Feb-26 9.75	0.08	-	-	-	37.03	-0.10	-	3
Feb-26 10.00	0.10	-	-	-	36.00	-0.13	-	10
Feb-26 10.50	0.19	-	-	-	33.94	-0.22	-	13
Feb-26 11.00	0.32	-	-	-	31.88	-0.35	-	5
Feb-26 11.50	0.53	-	-	-	30.07	-0.51	-	1
Feb-26 15.00	3.61	-	-	-	24.24	-1.00	-	4
Mar-26 5.75	-	-	-	-	50.00	-	-	21
Mar-26 6.00	-	-	-	-	49.13	-	-	21
Mar-26 7.00	-	-	-	-	45.65	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	44.78	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	43.91	-0.01	-	33
Mar-26 7.75	0.01	-	-	-	43.04	-0.02	-	25
Mar-26 8.00	0.02	-	-	-	42.17	-0.02	-	25
Mar-26 8.25	0.03	-	-	-	41.30	-0.03	-	301
Mar-26 8.50	0.04	-	-	-	40.43	-0.04	-	926
Mar-26 9.00	0.07	-	-	-	38.69	-0.07	-	302
Mar-26 9.25	0.09	-	-	-	37.82	-0.09	-	535
Mar-26 9.50	0.11	-	-	-	36.95	-0.11	-	1
Mar-26 9.75	0.15	-	-	-	36.08	-0.14	-	288
Mar-26 10.00	0.19	-	-	-	35.21	-0.18	-	109
Mar-26 10.50	0.29	-	-	-	33.47	-0.26	-	58
Mar-26 11.00	0.44	-	-	-	31.73	-0.37	-	224
Mar-26 11.50	0.65	-	-	-	30.20	-0.49	-	32
Mar-26 12.00	0.94	-	-	-	29.50	-0.62	-	10
Mar-26 12.50	1.29	-	-	-	28.80	-0.74	-	21
Jun-26 5.75	0.01	-	-	-	46.18	-0.01	-	20
Jun-26 6.25	0.02	-	-	-	44.81	-0.02	-	5
Jun-26 7.50	0.08	-	-	-	41.37	-0.05	-	1
Jun-26 8.00	0.12	-	-	-	40.00	-0.08	-	30
Jun-26 8.25	0.14	-	-	-	39.31	-0.09	-	299
Jun-26 8.50	0.17	-	-	-	38.62	-0.11	-	1
Jun-26 9.00	0.24	-	-	-	37.25	-0.15	-	3
Jun-26 9.25	0.29	-	-	-	36.56	-0.17	-	273
Jun-26 9.50	0.34	-	-	-	35.87	-0.20	-	116
Jun-26 10.00	0.46	-	-	-	34.50	-0.26	-	1
Jun-26 10.50	0.60	-	-	-	33.12	-0.32	-	747
Jun-26 11.00	0.79	-	-	-	31.75	-0.40	-	273
Jun-26 11.50	1.02	-	-	-	30.55	-0.49	-	4
Jun-26 12.00	1.30	-	-	-	30.04	-0.57	-	34
Jun-26 12.50	1.62	-	-	-	29.53	-0.65	-	5
Jun-26 17.00	5.62	-	-	-	24.92	-0.99	-	5
Jun-26 20.00	8.61	-	-	-	21.85	-1.00	-	1
Jun-26 21.00	9.61	-	-	-	20.83	-1.00	-	9
Sep-26 7.75	0.19	-	-	-	39.15	-0.10	-	1
Sep-26 8.00	0.23	-	-	-	38.59	-0.11	-	20
Sep-26 9.50	0.53	-	-	-	35.21	-0.24	-	10
Sep-26 11.00	1.05	-	-	-	31.83	-0.42	-	50
Sep-26 12.00	1.59	-	-	-	30.53	-0.55	-	1
Dec-26 6.00	0.10	-	-	-	43.59	-0.04	-	25
Dec-26 8.00	0.36	-	-	-	39.55	-0.14	-	20
Dec-26 8.50	0.48	-	-	-	38.54	-0.17	-	750
Dec-26 10.00	0.90	-	-	-	35.52	-0.30	-	1,025
Dec-26 11.00	1.30	-	-	-	33.50	-0.41	-	280
Dec-26 12.00	1.83	-	-	-	32.42	-0.52	-	1
Dec-26 12.50	2.16	-	-	-	32.18	-0.57	-	1
Jun-27 6.00	0.23	-	-	-	43.91	-0.07	-	20
Jun-27 12.00	2.25	-	-	-	34.57	-0.48	-	206
Jun-27 12.50	2.56	-	-	-	34.40	-0.52	-	397
Jun-27 13.00	2.90	-	-	-	34.24	-0.56	-	195
Dec-27 8.25	0.96	-	-	-	40.48	-0.21	-	1
Dec-27 8.75	1.13	-	-	-	39.72	-0.24	-	3
Jun-28 6.00	0.48	-	-	-	43.06	-0.10	-	25
Jun-28 8.25	1.13	-	-	-	39.90	-0.21	-	2
Dec-28 6.50	0.69	-	-	-	40.79	-0.13	-	25
Dec-28 7.00	0.82	-	-	-	40.15	-0.15	-	1
Dec-28 8.00	1.16	-	-	-	38.86	-0.20	-	4
Jun-29 8.50	1.38	-	-	-	36.95	-0.23	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.91	-	-	-	32.42	0.51	-	55
Dec-26 11.50	1.39	-	-	-	34.06	0.54	-	65
Dec-26 15.00	0.41	-	-	-	32.42	0.23	-	15
Jun-27 11.50	1.70	-	-	-	34.38	0.55	-	50
Dec-27 11.50	1.96	-	-	-	34.57	0.55	-	30
Jun-28 11.50	2.13	-	-	-	34.07	0.56	-	60

	Previous Close	4.90		06/01/26
	IAG Close	5.04		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.80	1.25	-	-	-	32.68	1.00	-	10
Jan-26 3.90	1.15	-	-	-	32.16	1.00	-	14
Jan-26 4.20	0.85	-	-	-	30.60	1.00	-	11
Jan-26 4.30	0.75	-	-	-	30.07	1.00	-	5
Jan-26 4.60	0.45	-	-	-	28.51	0.98	-	110
Jan-26 4.70	0.35	-	-	-	27.99	0.94	-	1
Jan-26 4.80	0.26	0.24	0.24	0.24	27.46	0.87	10	-
Jan-26 5.25	0.02	-	-	-	25.77	0.18	-	1
Feb-26 4.50	0.60	-	-	-	32.20	0.86	-	4
Feb-26 5.00	0.24	0.21	0.21	0.20	29.53	0.56	2	5
Mar-26 3.00	2.06	-	-	-	39.94	1.00	-	4
Mar-26 3.10	1.96	-	-	-	39.45	1.00	-	3
Mar-26 3.50	1.56	-	-	-	37.46	0.99	-	2
Mar-26 3.90	1.17	-	-	-	35.48	0.96	-	2
Mar-26 4.00	1.08	-	-	-	34.98	0.94	-	2
Mar-26 4.20	0.90	-	-	-	33.99	0.90	-	1
Mar-26 4.30	0.81	-	-	-	33.50	0.88	-	4
Mar-26 4.40	0.73	-	-	-	33.00	0.85	-	6
Mar-26 4.50	0.64	-	-	-	32.51	0.81	-	226
Mar-26 4.60	0.57	-	-	-	32.01	0.77	-	20
Mar-26 4.70	0.49	-	-	-	31.51	0.72	-	37
Mar-26 4.80	0.43	-	-	-	31.02	0.67	-	202
Mar-26 4.90	0.36	-	-	-	30.52	0.62	-	20
Mar-26 5.00	0.30	0.30	0.30	0.27	30.03	0.56	20	41
Mar-26 5.25	0.19	-	-	-	29.42	0.42	-	21
Jun-26 3.00	2.08	-	-	-	38.92	0.99	-	1
Jun-26 3.80	1.34	-	-	-	36.07	0.91	-	4
Jun-26 4.00	1.17	-	-	-	35.36	0.87	-	2
Jun-26 4.10	1.08	-	-	-	35.00	0.85	-	5
Jun-26 4.20	1.01	-	-	-	34.64	0.83	-	9
Jun-26 4.30	0.93	-	-	-	34.29	0.80	-	4
Jun-26 4.40	0.85	-	-	-	33.93	0.77	-	2
Jun-26 4.50	0.78	-	-	-	33.57	0.74	-	30
Jun-26 4.60	0.72	0.63	0.63	0.63	33.21	0.71	20	20
Jun-26 4.70	0.65	-	-	-	32.86	0.68	-	1
Jun-26 4.80	0.59	-	-	-	32.50	0.65	-	47
Jun-26 5.25	0.36	-	-	-	31.18	0.48	-	2
Jun-26 5.50	0.26	-	-	-	30.64	0.39	-	15
Sep-26 2.60	2.47	-	-	-	40.11	0.99	-	10
Sep-26 3.00	2.09	-	-	-	39.00	0.97	-	1
Sep-26 3.80	1.38	-	-	-	36.78	0.87	-	10
Sep-26 4.00	1.23	-	-	-	36.23	0.83	-	5
Sep-26 4.20	1.08	-	-	-	35.67	0.79	-	2
Sep-26 4.40	0.94	-	-	-	35.12	0.74	-	4
Sep-26 4.50	0.88	-	-	-	34.84	0.71	-	36
Sep-26 4.60	0.81	-	-	-	34.56	0.69	-	50
Sep-26 4.70	0.75	-	-	-	34.28	0.66	-	11
Sep-26 4.80	0.70	-	-	-	34.01	0.63	-	3
Sep-26 4.90	0.64	-	-	-	33.73	0.61	-	10
Sep-26 5.00	0.59	-	-	-	33.45	0.58	-	27
Sep-26 5.25	0.47	-	-	-	32.87	0.50	-	31
Sep-26 5.50	0.37	-	-	-	32.31	0.43	-	20
Sep-26 5.75	0.29	-	-	-	31.74	0.37	-	40
Dec-26 2.90	2.19	2.14	2.14	2.14	38.72	0.97	2	1
Dec-26 3.00	2.10	-	-	-	38.48	0.96	-	14
Dec-26 3.50	1.67	-	-	-	37.29	0.90	-	1
Dec-26 4.30	1.08	-	-	-	35.39	0.75	-	3
Dec-26 4.50	0.95	-	-	-	34.91	0.70	-	3
Dec-26 4.80	0.78	-	-	-	34.20	0.63	-	2
Dec-26 5.00	0.67	0.63	0.63	0.63	33.72	0.58	1	1,000
Dec-26 5.50	0.46	-	-	-	32.69	0.46	-	10
Dec-26 5.75	0.38	0.35	0.35	0.35	32.17	0.40	1	2
Mar-27 4.20	1.20	-	-	-	35.62	0.75	-	3
Mar-27 4.30	1.14	-	-	-	35.40	0.73	-	5
Mar-27 4.70	0.91	-	-	-	34.53	0.65	-	3
Mar-27 4.80	0.85	-	-	-	34.31	0.63	-	2
Mar-27 5.00	0.75	0.72	0.72	0.71	33.88	0.59	2	2
Jun-27 2.00	3.06	-	-	-	38.52	1.00	-	2
Jun-27 2.20	2.87	-	-	-	38.14	0.99	-	25
Jun-27 2.30	2.77	-	-	-	37.95	0.99	-	25
Jun-27 2.40	2.67	-	-	-	37.76	0.99	-	25
Dec-27 2.00	3.06	-	-	-	37.45	1.00	-	25
Dec-27 2.10	2.96	-	-	-	37.28	1.00	-	25
Dec-27 2.20	2.87	-	-	-	37.12	0.99	-	25
Dec-27 2.30	2.77	-	-	-	36.95	0.99	-	25
Dec-27 2.40	2.67	-	-	-	36.79	0.98	-	25
Dec-27 3.70	1.61	-	-	-	34.64	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	33.54	-	-	1
Jan-26 4.10	-	-	-	-	32.50	-	-	13
Jan-26 4.50	-	-	-	-	30.41	-0.01	-	1
Jan-26 4.60	-	-	-	-	29.89	-0.03	-	1
Jan-26 4.80	0.02	-	-	-	28.84	-0.14	-	141
Jan-26 4.90	0.04	0.07	0.07	0.07	28.32	-0.26	10	10
Jan-26 5.00	0.07	0.09	0.12	0.09	27.80	-0.41	20	20
Jan-26 5.25	0.23	0.30	0.30	0.30	27.15	-0.81	10	10
Feb-26 4.60	0.06	-	-	-	32.40	-0.19	-	19
Feb-26 5.00	0.19	0.17	0.17	0.17	30.26	-0.44	6	6
Mar-26 2.00	-	-	-	-	45.30	-	-	60
Mar-26 2.10	-	-	-	-	44.80	-	-	4
Mar-26 2.30	-	-	-	-	43.81	-	-	30
Mar-26 2.90	-	-	-	-	40.84	-	-	2
Mar-26 3.00	-	-	-	-	40.34	-	-	23
Mar-26 3.10	-	-	-	-	39.85	-	-	53
Mar-26 3.30	-	-	-	-	38.85	-0.01	-	50
Mar-26 3.40	-	-	-	-	38.36	-0.01	-	100
Mar-26 3.50	-	-	-	-	37.86	-0.01	-	41
Mar-26 3.70	0.01	-	-	-	36.87	-0.02	-	25
Mar-26 3.80	0.01	-	-	-	36.38	-0.03	-	17
Mar-26 3.90	0.02	-	-	-	35.88	-0.04	-	7
Mar-26 4.00	0.02	-	-	-	35.38	-0.06	-	2
Mar-26 4.10	0.03	-	-	-	34.89	-0.08	-	4
Mar-26 4.20	0.04	-	-	-	34.39	-0.10	-	2
Mar-26 4.30	0.05	-	-	-	33.90	-0.13	-	14
Mar-26 4.40	0.07	-	-	-	33.40	-0.16	-	22
Mar-26 4.70	0.14	-	-	-	31.91	-0.28	-	1
Mar-26 4.80	0.17	-	-	-	31.42	-0.33	-	14
Mar-26 5.00	0.24	-	-	-	30.43	-0.44	-	34
Mar-26 5.75	0.75	-	-	-	28.86	-0.83	-	1
Jun-26 2.70	-	-	-	-	38.56	-	-	10
Jun-26 2.80	-	-	-	-	38.21	-0.01	-	50
Jun-26 2.90	-	-	-	-	37.85	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	36.78	-0.02	-	40
Jun-26 3.30	0.02	-	-	-	36.42	-0.03	-	40
Jun-26 3.40	0.02	-	-	-	36.07	-0.04	-	50
Jun-26 3.60	0.03	-	-	-	35.35	-0.06	-	20
Jun-26 3.80	0.05	-	-	-	34.64	-0.09	-	24
Jun-26 4.00	0.08	-	-	-	33.93	-0.12	-	61
Jun-26 4.10	0.09	-	-	-	33.57	-0.14	-	125
Jun-26 4.20	0.11	-	-	-	33.21	-0.17	-	2
Jun-26 4.30	0.13	-	-	-	32.86	-0.19	-	4
Jun-26 4.70	0.25	0.30	0.30	0.30	31.43	-0.32	20	21
Jun-26 4.80	0.28	-	-	-	31.07	-0.35	-	1
Jun-26 5.00	0.37	-	-	-	30.36	-0.43	-	2
Jun-26 5.25	0.50	-	-	-	29.75	-0.53	-	2
Jun-26 5.75	0.83	-	-	-	28.66	-0.72	-	1
Sep-26 2.50	0.01	-	-	-	39.45	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	37.51	-0.05	-	50
Sep-26 3.30	0.05	-	-	-	37.23	-0.06	-	15
Sep-26 3.50	0.07	-	-	-	36.68	-0.09	-	15
Sep-26 4.00	0.16	-	-	-	35.29	-0.18	-	71
Sep-26 4.20	0.21	-	-	-	34.73	-0.22	-	2
Sep-26 4.40	0.27	-	-	-	34.18	-0.27	-	4
Sep-26 4.50	0.31	-	-	-	33.90	-0.29	-	70
Sep-26 4.70	0.38	-	-	-	33.34	-0.35	-	1
Sep-26 4.80	0.43	-	-	-	33.07	-0.38	-	3
Sep-26 4.90	0.47	-	-	-	32.79	-0.40	-	1
Sep-26 5.00	0.51	-	-	-	32.51	-0.43	-	1
Dec-26 2.60	0.02	-	-	-	38.63	-0.03	-	4
Dec-26 2.80	0.03	-	-	-	38.16	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	37.92	-0.05	-	20
Dec-26 3.30	0.09	-	-	-	36.97	-0.09	-	20
Dec-26 3.50	0.12	-	-	-	36.49	-0.12	-	25
Dec-26 4.30	0.33	-	-	-	34.59	-0.27	-	7
Dec-26 4.50	0.39	-	-	-	34.11	-0.31	-	3
Dec-26 4.80	0.53	-	-	-	33.40	-0.38	-	2
Dec-26 5.00	0.62	0.57	0.57	0.57	32.92	-0.43	1	1
Mar-27 3.20	0.10	-	-	-	37.08	-0.09	-	40
Mar-27 3.70	0.20	-	-	-	35.99	-0.16	-	20
Mar-27 4.10	0.32	-	-	-	35.12	-0.23	-	100
Mar-27 4.60	0.51	-	-	-	34.03	-0.33	-	200
Mar-27 4.70	0.55	-	-	-	33.81	-0.36	-	3
Mar-27 4.80	0.59	-	-	-	33.59	-0.38	-	2
Mar-27 5.00	0.69	0.62	0.62	0.62	33.16	-0.42	2	2
Jun-27 3.50	0.18	-	-	-	35.48	-0.14	-	20
Dec-27 3.20	0.19	-	-	-	35.93	-0.13	-	15,000
Dec-27 4.00	0.43	-	-	-	34.60	-0.24	-	1
Dec-27 4.60	0.68	-	-	-	33.61	-0.34	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.02	-	-	-	40.30	0.74	-	2

	Previous Close	18.62		06/01/26
	IBERDROLA Close	18.75		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	2.26	-	-	-	16.64	1.00	-	150
Jan-26 17.00	1.76	-	-	-	15.76	1.00	-	150
Jan-26 18.00	0.76	-	-	-	14.00	0.99	10,000	10,055
Jan-26 18.50	0.29	0.30	0.30	0.30	13.12	0.79	3	5
Jan-26 19.00	0.04	0.13	0.13	0.13	12.60	0.21	10	10
Jan-26 19.50	-	-	-	-	12.45	0.01	-	5
Feb-26 17.50	1.26	-	-	-	15.05	1.00	-	3
Feb-26 18.00	0.77	-	-	-	14.17	0.91	-	4
Feb-26 20.00	0.01	-	-	-	12.47	0.04	-	40
Mar-26 8.75	10.00	-	-	-	30.95	1.00	-	10
Mar-26 9.00	9.75	-	-	-	30.55	1.00	-	1
Mar-26 9.25	9.50	-	-	-	30.15	1.00	-	15
Mar-26 10.00	8.75	-	-	-	28.95	1.00	-	1
Mar-26 10.50	8.25	-	-	-	28.15	1.00	-	10
Mar-26 13.50	5.25	-	-	-	23.35	1.00	-	5
Mar-26 14.00	4.75	-	-	-	22.55	1.00	-	2
Mar-26 15.00	3.75	-	-	-	20.95	1.00	-	3
Mar-26 15.50	3.25	-	-	-	20.15	1.00	-	2,955
Mar-26 16.00	2.76	-	-	-	19.35	1.00	-	60
Mar-26 16.50	2.26	-	-	-	18.55	1.00	-	447
Mar-26 17.00	1.76	-	-	-	17.75	0.98	-	668
Mar-26 17.50	1.28	-	-	-	16.95	0.90	-	101
Mar-26 18.00	0.87	-	-	-	16.15	0.71	-	21,507
Mar-26 18.50	0.54	0.63	0.63	0.63	15.35	0.54	1	84
Mar-26 19.00	0.32	0.35	0.35	0.35	14.88	0.38	49	49
Mar-26 19.50	0.17	-	-	-	14.74	0.24	-	5
Jun-26 9.00	9.75	-	-	-	27.78	1.00	-	1
Jun-26 13.00	5.75	-	-	-	22.59	1.00	-	1
Jun-26 13.50	5.25	-	-	-	21.94	1.00	-	2
Jun-26 14.00	4.75	-	-	-	21.29	1.00	-	30
Jun-26 14.50	4.25	-	-	-	20.65	1.00	-	28
Jun-26 15.00	3.75	-	-	-	20.00	1.00	-	7,005
Jun-26 15.50	3.25	3.14	3.14	3.14	19.35	1.00	2	5
Jun-26 16.00	2.77	-	-	-	18.70	0.95	-	2
Jun-26 16.50	2.32	-	-	-	18.05	0.86	-	1,017
Jun-26 17.00	1.90	-	-	-	17.40	0.80	-	21,405
Jun-26 17.50	1.51	-	-	-	16.75	0.73	-	1,536
Jun-26 18.00	1.16	-	-	-	16.10	0.65	-	20,035
Jun-26 18.50	0.85	-	-	-	15.45	0.55	-	104
Jun-26 19.00	0.60	0.65	0.65	0.65	15.08	0.45	20,003	20,075
Jun-26 19.50	0.42	0.45	0.45	0.45	14.97	0.35	1	1
Jun-26 20.00	0.28	-	-	-	14.86	0.26	-	30
Sep-26 13.00	5.75	-	-	-	22.66	1.00	-	15
Sep-26 13.50	5.25	-	-	-	22.06	1.00	-	10
Sep-26 14.00	4.75	-	-	-	21.47	1.00	-	25
Sep-26 14.50	4.25	-	-	-	20.87	1.00	-	51
Sep-26 15.00	3.75	-	-	-	20.28	1.00	-	25
Sep-26 15.50	3.28	-	-	-	19.68	0.95	-	28
Sep-26 16.50	2.39	-	-	-	18.49	0.83	-	2
Sep-26 17.50	1.62	-	-	-	17.30	0.71	-	11
Sep-26 18.00	1.28	-	-	-	16.70	0.63	-	143
Sep-26 19.00	0.73	-	-	-	15.75	0.46	-	16
Sep-26 20.00	0.40	0.45	0.45	0.45	15.50	0.30	9	9
Sep-26 21.00	0.19	-	-	-	15.25	0.17	-	25
Dec-26 13.00	5.75	-	-	-	23.39	0.98	-	8
Dec-26 13.50	5.25	-	-	-	22.83	0.97	-	1
Dec-26 14.00	4.75	-	-	-	22.27	0.95	-	10,000
Dec-26 14.50	4.25	-	-	-	21.71	0.93	-	1
Dec-26 15.00	3.79	-	-	-	21.15	0.90	-	8,029
Dec-26 15.50	3.36	-	-	-	20.59	0.87	-	175
Dec-26 16.00	2.93	-	-	-	20.03	0.83	-	21,677
Dec-26 16.50	2.54	-	-	-	19.47	0.79	-	300
Dec-26 17.00	2.16	-	-	-	18.91	0.73	-	10,500
Dec-26 17.50	1.82	-	-	-	18.35	0.67	-	2
Dec-26 18.00	1.49	-	-	-	17.79	0.61	-	19,503
Dec-26 18.50	1.21	-	-	-	17.23	0.54	-	32
Dec-26 19.00	0.96	-	-	-	16.88	0.47	-	16
Dec-26 19.50	0.77	-	-	-	16.74	0.40	-	217
Dec-26 20.00	0.60	-	-	-	16.59	0.34	-	10
Dec-26 21.00	0.36	0.38	0.38	0.38	16.31	0.23	3	3
Mar-27 12.00	6.75	-	-	-	24.24	0.99	-	5
Mar-27 16.00	2.99	-	-	-	20.26	0.81	-	10
Mar-27 17.00	2.25	-	-	-	19.26	0.72	-	15
Mar-27 18.00	1.60	1.60	1.60	1.40	18.27	0.60	4	17
Mar-27 20.00	0.72	-	-	-	17.14	0.36	-	10
Jun-27 16.00	3.09	-	-	-	20.39	0.79	-	50
Jun-27 17.00	2.38	-	-	-	19.49	0.69	-	100
Jun-27 17.50	2.06	-	-	-	19.03	0.64	-	100
Jun-27 18.50	1.50	-	-	-	18.13	0.54	-	7
Jun-27 19.00	1.25	-	-	-	17.83	0.48	-	5,500
Sep-27 16.50	2.77	-	-	-	20.11	0.74	-	100
Sep-27 17.00	2.43	-	-	-	19.69	0.69	-	100
Sep-27 17.50	2.12	-	-	-	19.27	0.64	-	100
Dec-27 10.00	8.75	-	-	-	25.35	1.00	-	30
Dec-27 12.00	6.75	-	-	-	23.79	0.98	-	4
Dec-27 13.00	5.75	-	-	-	23.01	0.95	-	66,405
Dec-27 14.00	4.79	-	-	-	22.23	0.91	-	5
Dec-27 14.50	4.36	-	-	-	21.83	0.88	-	20,000
Dec-27 15.00	3.96	-	-	-	21.44	0.84	-	5
Dec-27 16.00	3.20	-	-	-	20.66	0.77	-	26
Dec-27 16.50	2.86	-	-	-	20.27	0.72	-	25
Dec-27 17.00	2.54	-	-	-	19.88	0.68	-	5,030
Dec-27 17.50	2.23	-	-	-	19.49	0.63	-	25
Dec-27 18.00	1.96	-	-	-	19.10	0.58	-	10,000
Dec-27 20.00	1.10	-	-	-	18.24	0.40	-	10,000
Dec-27 22.00	0.60	-	-	-	17.82	0.26	-	5,000
Mar-28 19.00	1.57	-	-	-	18.76	0.50	-	1
Dec-28 16.00	3.44	-	-	-	21.03	0.73	-	5,000
Dec-28 18.00	2.30	-	-	-	19.71	0.58	-	500
Dec-28 19.00	1.84	-	-	-	19.18	0.51	-	1
Dec-29 15.00	4.24	-	-	-	21.61	0.78	-	1
Dec-29 18.00	2.53	-	-	-	19.85	0.58	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	14.81	-	-	4
Jan-26 17.50	-	-	-	-	13.93	-0.01	-	12
Jan-26 18.00	0.02	-	-	-	13.05	-0.10	-	9
Jan-26 18.50	0.14	0.11	0.11	0.11	12.17	-0.49	2	-
Feb-26 17.50	0.06	-	-	-	14.59	-0.13	-	7
Feb-26 18.00	0.14	-	-	-	13.71	-0.26	-	3
Feb-26 19.00	0.61	-	-	-	12.31	-0.72	-	3
Mar-26 11.50	-	-	-	-	25.60	-	-	3
Mar-26 12.50	-	-	-	-	24.00	-	-	32
Mar-26 13.00	-	-	-	-	23.20	-	-	54
Mar-26 13.50	-	-	-	-	22.40	-	-	650
Mar-26 14.00	-	-	-	-	21.60	-	-	60
Mar-26 14.50	-	-	-	-	20.80	-	-	156
Mar-26 15.00	-	-	-	-	20.00	-0.01	-	210
Mar-26 15.50	0.01	-	-	-	19.20	-0.02	-	21
Mar-26 16.00	0.02	-	-	-	18.40	-0.03	-	15,150
Mar-26 16.50	0.04	-	-	-	17.60	-0.06	-	35
Mar-26 17.00	0.08	-	-	-	16.80	-0.11	-	17,586
Mar-26 17.50	0.15	-	-	-	16.00	-0.20	-	28,501
Mar-26 18.00	0.27	-	-	-	15.20	-0.32	-	21,504
Mar-26 18.50	0.45	-	-	-	14.40	-0.47	-	10
Mar-26 20.00	1.52	-	-	-	13.64	-0.91	-	1
Mar-26 21.00	2.49	-	-	-	13.36	-1.00	-	1
Jun-26 10.00	-	-	-	-	25.64	-	-	25
Jun-26 12.00	-	-	-	-	23.04	-	-	3
Jun-26 13.00	-	-	-	-	21.74	-0.01	-	7,251
Jun-26 13.50	0.01	-	-	-	21.09	-0.01	-	305
Jun-26 14.00	0.01	-	-	-	20.44	-0.01	-	1,000
Jun-26 14.50	0.02	-	-	-	19.80	-0.03	-	172
Jun-26 15.00	0.04	-	-	-	19.15	-0.04	-	13,150
Jun-26 15.50	0.06	-	-	-	18.50	-0.06	-	159
Jun-26 16.00	0.10	-	-	-	17.85	-0.09	-	20,004
Jun-26 16.50	0.15	-	-	-	17.20	-0.13	-	2,787
Jun-26 17.00	0.23	-	-	-	16.55	-0.19	-	4,511
Jun-26 17.50	0.33	0.31	0.31	0.31	15.90	-0.26	1	107,501
Jun-26 18.00	0.47	-	-	-	15.25	-0.35	-	20,000
Sep-26 9.75	-	-	-	-	26.13	-	-	25
Sep-26 13.00	0.04	-	-	-	22.26	-0.03	-	153
Sep-26 13.50	0.06	-	-	-	21.66	-0.04	-	44
Sep-26 14.00	0.08	-	-	-	21.07	-0.05	-	135
Sep-26 14.50	0.11	-	-	-	20.47	-0.08	-	135
Sep-26 15.00	0.15	-	-	-	19.88	-0.10	-	50
Sep-26 15.50	0.22	-	-	-	19.28	-0.13	-	8
Sep-26 16.00	0.29	-	-	-	18.69	-0.18	-	1
Sep-26 16.50	0.38	-	-	-	18.09	-0.23	-	60
Sep-26 17.00	0.51	-	-	-	17.49	-0.29	-	18
Sep-26 17.50	0.66	-	-	-	16.90	-0.35	-	12
Sep-26 18.00	0.84	-	-	-	16.30	-0.43	-	1
Dec-26 9.00	-	-	-	-	26.85	-	-	2,000
Dec-26 9.50	0.01	-	-	-	26.29	-	-	2
Dec-26 9.75	0.01	-	-	-	26.01	-	-	25
Dec-26 10.50	0.01	-	-	-	25.17	-0.01	-	502
Dec-26 11.00	0.02	-	-	-	24.61	-0.01	-	1,348
Dec-26 11.50	0.03	-	-	-	24.05	-0.02	-	26
Dec-26 12.00	0.04	-	-	-	23.49	-0.02	-	10,150
Dec-26 13.00	0.08	-	-	-	22.37	-0.04	-	21
Dec-26 13.50	0.11	-	-	-	21.81	-0.06	-	10,000
Dec-26 14.00	0.15	-	-	-	21.25	-0.08	-	15,010
Dec-26 14.50	0.19	-	-	-	20.69	-0.10	-	24
Dec-26 15.00	0.25	-	-	-	20.13	-0.13	-	1
Dec-26 15.50	0.33	-	-	-	19.57	-0.16	-	30
Dec-26 16.00	0.42	-	-	-	19.01	-0.20	-	28,263
Dec-26 16.50	0.53	-	-	-	18.45	-0.25	-	255
Dec-26 17.00	0.66	-	-	-	17.89	-0.30	-	15,012
Dec-26 17.50	0.82	-	-	-	17.33	-0.36	-	6
Dec-26 18.00	1.00	-	-	-	16.77	-0.43	-	3,855
Dec-26 18.50	1.23	-	-	-	16.21	-0.50	-	1
Dec-26 21.00	2.95	-	-	-	15.29	-0.82	-	1
Mar-27 10.50	0.02	-	-	-	24.13	-0.01	-	1
Mar-27 14.00	0.21	-	-	-	20.65	-0.10	-	1
Jun-27 17.00	0.95	-	-	-	18.05	-0.33	-	5,500
Jun-27 19.50	2.13	2.09	2.09	2.09	16.26	-0.60	25	50
Sep-27 16.50	0.99	-	-	-	18.51	-0.32	-	200
Sep-27 17.00	1.17	-	-	-	18.09	-0.36	-	100
Sep-27 17.50	1.36	-	-	-	17.67	-0.41	-	200
Sep-27 18.00	1.59	-	-	-	17.26	-0.46	-	200
Dec-27 9.50	0.04	-	-	-	23.62	-0.02	-	2,000
Dec-27 10.00	0.05	-	-	-	23.22	-0.02	-	5
Dec-27 11.50	0.13	-	-	-	22.05	-0.05	-	1,800
Dec-27 12.00	0.17	-	-	-	21.66	-0.07	-	30,000
Dec-27 13.00	0.28	-	-	-	20.88	-0.10	-	35,000
Dec-27 14.00	0.43	-	-	-	20.10	-0.15	-	10,000
Dec-27 14.50	0.52	-	-	-	19.70	-0.18	-	20,000
Dec-27 16.00	0.89	-	-	-	18.53	-0.28	-	20,000
Dec-27 16.50	1.05	-	-	-	18.14	-0.32	-	2
Dec-27 17.00	1.23	-	-	-	17.75	-0.36	-	100
Dec-27 17.50	1.42	-	-	-	17.36	-0.41	-	350
Dec-27 18.00	1.64	-	-	-	16.97	-0.46	-	300
Dec-27 18.50	1.87	-	-	-	16.58	-0.51	-	25
Dec-27 19.00	2.16	-	-	-	16.33	-0.56	-	1,700
Dec-28 15.00	0.87	-	-	-	18.09	-0.24	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	1.66	-	-	-	17.75	0.87	-	150
Jun-26 13.50	5.13	-	-	-	21.94	0.98	-	152
Jun-26 14.00	4.64	-	-	-	21.29	0.97	-	302
Jun-26 14.50	4.16	-	-	-	20.65	0.96	-	502
Dec-26 18.50	1.18	-	-	-	17.23	0.51	-	200
Dec-26 19.00	0.94	-	-	-	16.88	0.45	-	50
Mar-27 17.50	1.83	1.65	1.65	1.65	18.76	0.61	1	1
Dec-27 12.00	6.11	-	-	-	23.79	0.89	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	14.81	-	-	1
Jun-26 15.50	0.06	-	-	-	18.50	-0.06	-	20
Jun-26 17.00	0.22	-	-	-	16.55	-0.18	-	2
Sep-26 13.00	0.04	-	-	-	22.26	-0.03	-	500
Sep-26 15.00	0.15	-	-	-	19.88	-0.10	-	800
Dec-27 12.00	0.17	-	-	-	21.66	-0.06	-	2,000

	Previous Close	56.22		06/01/26
	INDITEX Close	57.04		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	16.43	-	-	-	30.65	1.00	-	150
Jan-26 44.49	12.57	-	-	-	27.92	1.00	-	1
Jan-26 45.47	11.59	10.80	10.80	10.80	27.23	1.00	1	-
Jan-26 48.38	8.69	-	-	-	25.17	1.00	-	150
Jan-26 52.25	4.82	-	-	-	22.44	0.99	-	5
Jan-26 54.17	2.96	-	-	-	21.08	0.93	-	18
Jan-26 56.11	1.32	-	-	-	19.71	0.70	-	6
Jan-26 58.05	0.33	-	-	-	18.78	0.30	-	11
Jan-26 63.85	-	-	-	-	17.22	-	-	14
Feb-26 46.44	10.75	-	-	-	28.71	0.98	-	1
Feb-26 50.31	7.03	-	-	-	25.95	0.93	-	100
Feb-26 52.25	5.29	-	-	-	24.57	0.86	-	1
Feb-26 56.11	2.33	-	-	-	21.81	0.61	-	250
Feb-26 58.05	1.30	-	-	-	20.90	0.43	-	101
Feb-26 59.99	0.65	-	-	-	20.43	0.27	-	150
Mar-26 38.70	18.52	-	-	-	38.54	0.99	-	26
Mar-26 40.63	16.63	-	-	-	37.16	0.98	-	2
Mar-26 41.60	15.68	-	-	-	36.46	0.98	-	2
Mar-26 45.47	11.96	-	-	-	33.68	0.95	-	39
Mar-26 47.41	10.16	-	-	-	32.28	0.92	-	59
Mar-26 48.38	9.28	-	-	-	31.58	0.90	-	153
Mar-26 50.31	7.59	-	-	-	30.20	0.85	-	520
Mar-26 52.25	6.00	-	-	-	28.80	0.78	-	204
Mar-26 54.17	4.56	-	-	-	27.42	0.70	-	110
Mar-26 56.11	3.27	-	-	-	26.03	0.59	-	61
Mar-26 58.05	2.24	-	-	-	25.17	0.47	-	360
Mar-26 59.99	1.48	1.20	1.20	1.20	24.81	0.36	1	150
Mar-26 61.92	0.92	-	-	-	24.45	0.26	-	150
Mar-26 63.85	0.54	-	-	-	24.09	0.17	-	300
Mar-26 65.78	0.30	-	-	-	23.73	0.11	-	150
Jun-26 32.90	24.35	24.50	24.50	24.31	39.28	0.99	11	168
Jun-26 33.87	23.40	-	-	-	38.71	0.99	-	25
Jun-26 39.67	17.76	-	-	-	35.32	0.97	-	30
Jun-26 41.60	15.93	-	-	-	34.19	0.95	-	25
Jun-26 42.57	15.03	-	-	-	33.63	0.94	-	25
Jun-26 43.54	14.12	-	-	-	33.06	0.93	-	26
Jun-26 46.44	11.53	-	-	-	31.36	0.88	-	25
Jun-26 50.31	8.30	-	-	-	29.10	0.79	-	103
Jun-26 52.25	6.84	-	-	-	27.97	0.73	-	259
Jun-26 54.17	5.49	-	-	-	26.85	0.66	-	151
Jun-26 56.11	4.25	-	-	-	25.71	0.58	-	51
Jun-26 58.05	3.25	-	-	-	24.90	0.49	-	75
Jun-26 59.99	2.43	-	-	-	24.39	0.41	-	150
Jun-26 61.92	1.75	-	-	-	23.89	0.33	-	25
Jun-26 63.85	1.22	-	-	-	23.38	0.25	-	32
Sep-26 40.63	16.99	-	-	-	32.22	0.94	-	25
Sep-26 41.60	16.09	-	-	-	31.77	0.93	-	50
Sep-26 43.54	14.38	-	-	-	30.87	0.90	-	50
Sep-26 44.49	13.55	-	-	-	30.43	0.88	-	25
Sep-26 45.47	12.71	-	-	-	29.98	0.87	-	75
Sep-26 46.44	11.92	-	-	-	29.53	0.84	-	50
Sep-26 47.41	11.14	-	-	-	29.09	0.82	-	50
Sep-26 48.38	10.35	-	-	-	28.64	0.80	-	25
Sep-26 50.31	8.91	-	-	-	27.75	0.75	-	25
Sep-26 52.25	7.51	-	-	-	26.85	0.70	-	102
Sep-26 54.17	6.28	-	-	-	25.96	0.64	-	275
Sep-26 56.11	5.08	-	-	-	25.07	0.57	-	150
Sep-26 58.05	4.13	-	-	-	24.44	0.50	-	1
Sep-26 59.99	3.29	-	-	-	24.05	0.44	-	150
Sep-26 61.92	2.60	-	-	-	23.67	0.37	-	25
Dec-26 29.99	27.24	-	-	-	35.88	0.99	-	2
Dec-26 30.96	26.29	-	-	-	35.49	0.99	-	2
Dec-26 35.80	21.63	-	-	-	33.53	0.97	-	3
Dec-26 38.70	18.94	-	-	-	32.37	0.94	-	1
Dec-26 39.67	18.07	-	-	-	31.97	0.93	-	52
Dec-26 40.63	17.23	-	-	-	31.59	0.91	-	25
Dec-26 44.49	13.95	-	-	-	30.03	0.85	-	120
Dec-26 46.44	12.39	-	-	-	29.24	0.81	-	26
Dec-26 47.41	11.62	-	-	-	28.85	0.80	-	25
Dec-26 48.38	10.92	-	-	-	28.46	0.77	-	100
Dec-26 50.31	9.55	-	-	-	27.68	0.73	-	50
Dec-26 52.25	8.21	-	-	-	26.90	0.68	-	25
Dec-26 54.17	7.04	-	-	-	26.13	0.63	-	60
Dec-26 56.11	5.88	-	-	-	25.35	0.57	-	50
Dec-26 58.05	4.94	-	-	-	24.81	0.52	-	631
Dec-26 59.99	4.08	-	-	-	24.50	0.46	-	100
Dec-26 61.92	3.41	-	-	-	24.20	0.41	-	250
Dec-26 63.85	2.74	-	-	-	23.90	0.35	-	150
Dec-26 65.78	2.24	1.95	1.95	1.95	23.59	0.30	1	1
Dec-26 67.72	1.75	-	-	-	23.28	0.26	-	1
Dec-26 69.66	1.40	-	-	-	22.98	0.22	-	1
Mar-27 63.85	3.39	-	-	-	23.82	0.38	-	300
Mar-27 65.78	2.83	-	-	-	23.55	0.34	-	300
Jun-27 38.70	19.32	-	-	-	31.48	0.91	-	151
Jun-27 43.54	15.40	-	-	-	29.81	0.84	-	1
Jun-27 45.47	13.93	-	-	-	29.15	0.80	-	25
Jun-27 50.31	10.54	-	-	-	27.48	0.71	-	25
Jun-27 58.05	6.13	-	-	-	24.99	0.54	-	150
Jun-27 59.99	5.27	-	-	-	24.68	0.49	-	155
Jun-27 61.92	4.55	-	-	-	24.36	0.45	-	100
Sep-27 59.99	5.73	-	-	-	24.51	0.50	-	25
Sep-27 63.85	4.35	-	-	-	23.93	0.42	-	25
Sep-27 69.66	2.69	-	-	-	23.04	0.30	-	1
Sep-27 71.60	2.25	-	-	-	22.75	0.26	-	25
Dec-27 37.73	20.49	-	-	-	31.40	0.90	-	25
Dec-27 38.70	19.72	-	-	-	31.08	0.88	-	1
Dec-27 39.67	18.96	-	-	-	30.76	0.87	-	1
Dec-27 43.54	15.98	-	-	-	29.47	0.82	-	50
Dec-27 45.47	14.63	-	-	-	28.82	0.78	-	25
Dec-27 47.41	13.28	-	-	-	28.18	0.75	-	25
Dec-27 52.25	10.21	-	-	-	26.57	0.67	-	25
Dec-27 54.17	9.05	-	-	-	25.93	0.63	-	25
Dec-27 59.99	6.20	-	-	-	24.54	0.51	-	25
Dec-27 61.92	5.50	-	-	-	24.26	0.47	-	150
Dec-27 63.85	4.82	-	-	-	23.98	0.43	-	175
Mar-28 33.30	24.45	-	-	-	32.79	0.93	-	1
Mar-28 52.89	10.35	-	-	-	26.38	0.65	-	25
Mar-28 54.86	9.19	-	-	-	25.73	0.62	-	25
Mar-28 56.81	8.21	-	-	-	25.10	0.58	-	25
Mar-28 58.77	7.32	-	-	-	24.78	0.54	-	25
Mar-28 60.73	6.46	-	-	-	24.50	0.50	-	25
Jun-28 42.12	17.48	-	-	-	29.38	0.82	-	25
Jun-28 43.10	16.80	-	-	-	29.08	0.81	-	25
Dec-28 67.24	5.32	-	-	-	23.79	0.42	-	490
Dec-29 43.51	17.56	-	-	-	27.16	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	-	-	-	-	31.55	-	-	1
Jan-26 41.60	-	-	-	-	30.87	-	-	234
Jan-26 42.57	-	-	-	-	30.18	-	-	457
Jan-26 43.54	-	-	-	-	29.50	-	-	524
Jan-26 44.49	-	-	-	-	28.82	-	-	1
Jan-26 48.38	-	-	-	-	26.07	-	-	5
Jan-26 50.31	-	-	-	-	24.71	-	-	52
Jan-26 52.25	0.01	-	-	-	23.34	-0.01	-	171
Jan-26 54.17	0.07	-	-	-	21.98	-0.07	-	15
Jan-26 56.11	0.39	-	-	-	20.61	-0.31	-	1
Jan-26 58.05	1.34	-	-	-	19.68	-0.70	-	150
Jan-26 59.99	2.98	-	-	-	19.16	-0.95	-	151
Feb-26 36.76	-	-	-	-	35.24	-	-	10
Feb-26 45.47	0.02	-	-	-	29.03	-0.01	-	150
Feb-26 46.44	0.03	-	-	-	28.34	-0.02	-	150
Feb-26 47.41	0.05	-	-	-	27.65	-0.02	-	150
Feb-26 50.31	0.17	-	-	-	25.58	-0.07	-	315
Feb-26 52.25	0.35	-	-	-	24.20	-0.14	-	4
Feb-26 54.17	0.68	-	-	-	22.83	-0.24	-	161
Mar-26 28.05	-	-	-	-	45.04	-	-	2
Mar-26 29.02	-	-	-	-	44.34	-	-	150
Mar-26 29.99	-	-	-	-	43.64	-	-	150
Mar-26 30.96	-	-	-	-	42.95	-	-	150
Mar-26 31.93	-	-	-	-	42.25	-	-	150
Mar-26 34.83	0.01	-	-	-	40.16	-	-	1
Mar-26 35.80	0.01	-	-	-	39.47	-	-	1
Mar-26 36.76	0.01	-	-	-	38.78	-	-	181
Mar-26 37.73	0.02	-	-	-	38.08	-0.01	-	2
Mar-26 38.70	0.02	-	-	-	37.38	-0.01	-	2,002
Mar-26 39.67	0.03	-	-	-	36.69	-0.01	-	2
Mar-26 40.63	0.05	-	-	-	36.00	-0.01	-	105
Mar-26 41.60	0.06	-	-	-	35.30	-0.02	-	303
Mar-26 42.57	0.08	-	-	-	34.60	-0.02	-	16
Mar-26 43.54	0.11	-	-	-	33.90	-0.03	-	25
Mar-26 44.49	0.14	-	-	-	33.22	-0.04	-	12
Mar-26 45.47	0.18	-	-	-	32.52	-0.05	-	6
Mar-26 46.44	0.23	-	-	-	31.82	-0.06	-	175
Mar-26 47.41	0.30	-	-	-	31.12	-0.08	-	155
Mar-26 48.38	0.38	-	-	-	30.42	-0.10	-	11
Mar-26 50.31	0.60	-	-	-	29.04	-0.15	-	100
Mar-26 52.25	0.92	-	-	-	27.64	-0.21	-	6
Mar-26 54.17	1.38	-	-	-	26.26	-0.30	-	1
Mar-26 56.11	2.01	-	-	-	24.87	-0.41	-	1
Mar-26 59.99	4.11	-	-	-	23.65	-0.66	-	2
Jun-26 26.12	0.01	-	-	-	40.96	-	-	1
Jun-26 27.09	0.01	-	-	-	40.39	-	-	1
Jun-26 31.93	0.04	-	-	-	37.56	-0.01	-	1
Jun-26 32.90	0.05	-	-	-	37.00	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	36.43	-0.01	-	32
Jun-26 36.76	0.13	-	-	-	34.74	-0.02	-	2
Jun-26 37.73	0.16	-	-	-	34.17	-0.03	-	25
Jun-26 38.70	0.20	-	-	-	33.61	-0.04	-	11
Jun-26 39.67	0.25	-	-	-	33.04	-0.04	-	2
Jun-26 40.63	0.29	-	-	-	32.48	-0.05	-	151
Jun-26 41.60	0.35	-	-	-	31.91	-0.06	-	150
Jun-26 42.57	0.43	-	-	-	31.35	-0.07	-	150
Jun-26 43.54	0.50	-	-	-	30.78	-0.09	-	155
Jun-26 44.49	0.58	-	-	-	30.22	-0.10	-	2,051
Jun-26 45.47	0.70	-	-	-	29.65	-0.12	-	206
Jun-26 46.44	0.82	-	-	-	29.08	-0.13	-	50
Jun-26 47.41	0.95	-	-	-	28.52	-0.15	-	55
Jun-26 48.38	1.11	-	-	-	27.95	-0.18	-	111
Jun-26 50.31	1.48	-	-	-	26.82	-0.23	-	50
Jun-26 52.25	1.98	-	-	-	25.69	-0.29	-	26
Jun-26 54.17	2.57	-	-	-	24.57	-0.37	-	25
Jun-26 58.05	4.26	-	-	-	22.62	-0.54	-	150
Jun-26 59.99	5.43	-	-	-	22.11	-0.63	-	150
Jun-26 61.92	6.75	-	-	-	21.61	-0.71	-	150
Jun-26 63.85	8.20	-	-	-	21.10	-0.79	-	150
Sep-26 35.80	0.23	-	-	-	32.67	-0.03	-	1
Sep-26 36.76	0.28	-	-	-	32.22	-0.04	-	25
Sep-26 38.70	0.38	-	-	-	31.33	-0.05	-	25
Sep-26 39.67	0.46	-	-	-	30.88	-0.06	-	26
Sep-26 40.63	0.54	-	-	-	30.44	-0.07	-	28
Sep-26 41.60	0.62	-	-	-	29.99	-0.09	-	200
Sep-26 42.57	0.72	-	-	-	29.54	-0.10	-	300
Sep-26 43.54	0.85	-	-	-	29.09	-0.11	-	25
Sep-26 44.49	0.97	-	-	-	28.65	-0.13	-	50
Sep-26 45.47	1.10	-	-	-	28.20	-0.14	-	53
Sep-26 46.44	1.26	-	-	-	27.75	-0.16	-	75
Sep-26 47.41	1.45	-	-	-	27.31	-0.18	-	25
Sep-26 48.38	1.64	-	-	-	26.86	-0.21	-	75
Sep-26 50.31	2.09	-	-	-	25.97	-0.25	-	50
Sep-26 52.25	2.63	-	-	-	25.07	-0.31	-	25
Sep-26 54.17	3.28	-	-	-	24.18	-0.37	-	25
Dec-26 32.90	0.24	-	-	-	32.58	-0.03	-	25
Dec-26 34.83	0.34	-	-	-	31.81	-0.04	-	25
Dec-26 35.80	0.39	-	-	-	31.41	-0.05	-	25
Dec-26 36.76	0.46	-	-	-	31.03	-0.06	-	26
Dec-26 37.73	0.54	-	-	-	30.64	-0.07	-	150
Dec-26 38.70	0.63	-	-	-	30.25	-0.07	-	150
Dec-26 40.63	0.82	-	-	-	29.47	-0.10	-	1
Dec-26 41.60	0.95	-	-	-	29.08	-0.11	-	76
Dec-26 42.57	1.08	-	-	-	28.68	-0.12	-	150
Dec-26 43.54	1.21	-	-	-	28.29	-0.14	-	75
Dec-26 44.49	1.36	-	-	-	27.91	-0.15	-	50
Dec-26 45.47	1.56	-	-	-	27.52	-0.17	-	25
Dec-26 46.44	1.75	-	-	-	27.12	-0.19	-	25
Dec-26 47.41	1.94	-	-	-	26.73	-0.21	-	50
Dec-26 48.38	2.15	-	-	-	26.34	-0.23	-	76
Dec-26 50.31	2.68	-	-	-	25.56	-0.27	-	51
Dec-26 52.25	3.24	-	-	-	24.78	-0.32	-	25
Dec-26 54.17	3.95	-	-	-	24.01	-0.38	-	25
Dec-26 56.11	4.71	-	-	-	23.23	-0.44	-	35
Dec-26 59.99	6.78	-	-	-	22.38	-0.56	-	176
Mar-27 33.87	0.39	-	-	-	31.20	-0.04	-	50
Mar-27 34.83	0.46	-	-	-	30.84	-0.05	-	50
Mar-27 35.80	0.54	-	-	-	30.47	-0.06	-	75
Mar-27 36.76	0.63	-	-	-	30.11	-0.07	-	75
Mar-27 37.73	0.71	-	-	-	29.75	-0.08	-	25
Mar-27 38.70	0.80	-	-	-	29.39	-0.08	-	25
Mar-27 39.67	0.93	-	-	-	29.03	-0.10	-	50
Mar-27 40.63	1.06	-	-	-	28.67	-0.11	-	78
Mar-27 41.60	1.19	-	-	-	28.30	-0.12	-	1
Mar-27 44.49	1.67	-	-	-	27.22	-0.16	-	2
Jun-27 26.12	0.15	-	-	-	33.13	-0.02	-	1
Jun-27 30.96	0.36	-	-	-	31.46	-0.04	-	150
Jun-27 33.87	0.58	-	-	-	30.46	-0.06	-	200
Jun-27 34.83	0.66	-	-	-	30.13	-0.07	-	180
Jun-27 36.76	0.84	-	-	-	29.46	-0.08	-	25
Jun-27 38.70	1.10	-	-	-	28.79	-0.10	-	150
Jun-27 39.67	1.24	-	-	-	28.46	-0.12	-	102
Jun-27 40.63	1.37	-	-	-	28.13	-0.13	-	1
Jun-27 41.60	1.52	-	-	-	27.79	-0.14	-	177
Jun-27 42.57	1.72	-	-	-	27.46	-0.15	-	150
Jun-27 43.54	1.91	-	-	-	27.12	-0.17	-	150
Jun-27 44.49	2.10	-	-	-	26.80	-0.18	-	50
Jun-27 46.44	2.54	-	-	-	26.12	-0.22	-	25
Jun-27 47.41	2.81	-	-	-	25.79	-0.24	-	150
Jun-27 48.38	3.08	-	-	-	25.46	-0.26	-	150
Jun-27 52.25	4.31	-	-	-	24.12	-0.34	-	150
Jun-27 56.11	5.85	-	-	-	22.79	-0.44	-	25
Jun-27 65.78	11.64	-	-	-	21.04	-0.69	-	1
Sep-27 43.54	2.21	-	-	-	26.91	-0.18	-	25
Sep-27 44.49	2.40	-	-	-	26.58	-0.19	-	25
Sep-27 45.47	2.61	-	-	-	26.25	-0.21	-	25
Sep-27 46.44	2.88	-	-	-	25.92	-0.23	-	25
Dec-27 21.29	0.10	-	-	-	34.09	-0.01	-	2
Dec-27 33.87	0.89	-	-	-	29.90	-0.07	-	100
Dec-27 36.76	1.28	-	-	-	28.94	-0.10	-	25
Dec-27 37.73	1.41	-	-	-	28.61	-0.11	-	25
Dec-27 43.54	2.48	-	-	-	26.68	-0.19	-	10
Dec-27 45.47	2.95	-	-	-	26.03	-0.22	-	1,100
Dec-27 46.44	3.21	-	-	-	25.71	-0.23	-	150
Dec-27 47.41	3.48	-	-	-	25.39	-0.25	-	301
Dec-27 48.38	3.74	-	-	-	25.06	-0.27	-	150
Dec-27 50.31	4.33	-	-	-	24.42	-0.30	-	300
Dec-27 52.25	5.03	-	-	-	23.78	-0.34	-	300
Dec-27 54.17	5.72	-	-	-	23.14	-0.39	-	450
Dec-27 56.11	6.56	-	-	-	22.49	-0.43	-	450
Jun-28 43.10	2.97	-	-	-	26.46	-0.19	-	25
Jun-28 44.08	3.24	-	-	-	26.17	-0.21	-	25
Jun-28 45.06	3.51	-	-	-	25.88	-0.22	-	25
Jun-28 47.99	4.30	-	-	-	25.01	-0.27	-	25
Dec-29 43.51	4.37	-	-	-	25.74	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.38	8.69	-	-	-	25.17	1.00	-	3
Jan-26 57.35	0.59	-	-	-	18.97	0.44	-	5
Jan-26 58.05	0.33	0.30	0.30	0.30	18.78	0.30	1	3
Feb-26 52.25	5.28	-	-	-	24.57	0.86	-	2
Feb-26 59.33	0.83	-	-	-	20.59	0.32	-	5
Mar-26 40.63	16.63	-	-	-	37.16	0.98	-	2
Mar-26 50.31	7.59	-	-	-	30.20	0.84	-	150
Mar-26 59.99	1.47	-	-	-	24.81	0.36	-	150
Jun-26 41.60	15.36	-	-	-	34.19	0.92	-	2
Jun-26 49.44	8.67	-	-	-	29.61	0.78	-	5
Jun-26 52.25	6.59	-	-	-	27.97	0.69	-	30
Jun-26 59.33	2.61	-	-	-	24.57	0.42	-	5
Jun-26 59.99	2.36	-	-	-	24.39	0.39	-	35
Jun-26 61.30	1.91	-	-	-	24.05	0.34	-	5
Sep-26 49.44	9.47	-	-	-	28.15	0.75	-	5
Sep-26 54.17	6.23	-	-	-	25.96	0.62	-	1
Sep-26 57.35	4.43	-	-	-	24.58	0.52	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 43.54	-	-	-	-	29.50	-	-	223
Jan-26 56.11	0.39	1.00	1.00	1.00	20.61	-0.30	1	-
Mar-26 42.57	0.08	-	-	-	34.60	-0.02	-	20
Jun-26 48.38	1.10	-	-	-	27.95	-0.17	-	10
Jun-26 50.31	1.48	-	-	-	26.82	-0.23	-	4
Sep-26 41.60	0.62	-	-	-	29.99	-0.08	-	150
Sep-26 42.57	0.72	-	-	-	29.54	-0.10	-	150

	Previous Close	54.40		06/01/26
	INDRA Close	53.85		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 49.00	5.03	-	-	-	42.45	0.92	-	6
Jan-26 50.00	4.14	-	-	-	41.76	0.87	-	28
Jan-26 52.00	2.55	-	-	-	40.37	0.71	-	8
Jan-26 56.00	0.58	-	-	-	38.17	0.28	-	10
Feb-26 54.00	2.97	-	-	-	39.38	0.53	-	25
Feb-26 56.00	2.10	-	-	-	38.98	0.42	-	100
Mar-26 25.00	28.95	-	-	-	57.62	1.00	-	6
Mar-26 36.00	18.15	-	-	-	51.42	0.97	-	28
Mar-26 38.00	16.26	-	-	-	50.30	0.95	-	4
Mar-26 39.00	15.33	-	-	-	49.73	0.94	-	1,000
Mar-26 40.00	14.42	-	-	-	49.17	0.93	-	500
Mar-26 41.00	13.52	-	-	-	48.61	0.92	-	25
Mar-26 44.00	10.92	-	-	-	46.92	0.86	-	25
Mar-26 44.50	10.50	-	-	-	46.64	0.85	-	30
Mar-26 45.00	10.08	-	-	-	46.36	0.84	-	100
Mar-26 50.00	6.40	-	-	-	43.54	0.69	-	3
Mar-26 52.00	5.15	-	-	-	42.41	0.62	-	3
Mar-26 58.00	2.46	-	-	-	41.04	0.39	-	1
Jun-26 23.00	31.09	-	-	-	53.01	1.00	-	117
Jun-26 35.00	19.73	-	-	-	48.18	0.94	-	29
Jun-26 37.00	17.96	-	-	-	47.38	0.91	-	7
Jun-26 38.00	17.10	-	-	-	46.98	0.90	-	8
Jun-26 42.00	13.83	-	-	-	45.37	0.84	-	8
Jun-26 42.50	13.45	-	-	-	45.17	0.83	-	1
Jun-26 44.00	12.32	12.50	12.50	12.50	44.56	0.80	1	19
Jun-26 47.00	10.19	-	-	-	43.36	0.74	-	204
Jun-26 56.00	5.15	-	-	-	40.25	0.51	-	5
Jun-26 58.00	4.30	-	-	-	39.93	0.46	-	25
Sep-26 39.00	16.83	-	-	-	43.94	0.86	-	1
Sep-26 50.00	9.31	-	-	-	40.33	0.66	-	40
Sep-26 58.00	5.48	-	-	-	38.56	0.48	-	1
Dec-26 30.00	24.86	-	-	-	45.15	0.94	-	25
Dec-26 31.00	24.00	-	-	-	44.87	0.93	-	25
Dec-26 32.00	23.13	-	-	-	44.58	0.93	-	25
Dec-26 35.00	20.67	-	-	-	43.73	0.89	-	26
Dec-26 40.00	16.82	-	-	-	42.30	0.83	-	5
Dec-26 44.00	14.03	-	-	-	41.16	0.77	-	5
Dec-26 45.00	13.38	-	-	-	40.88	0.75	-	1
Dec-26 47.00	12.10	-	-	-	40.31	0.72	-	4
Dec-26 50.00	10.37	-	-	-	39.46	0.66	-	1
Dec-26 54.00	8.23	8.80	8.95	8.65	38.35	0.59	125	125
Dec-26 56.00	7.45	7.58	7.58	7.49	38.28	0.55	50	50
Dec-26 58.00	6.67	6.81	6.81	6.72	38.21	0.51	75	80
Dec-26 60.00	5.93	-	-	-	38.13	0.47	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 35.00	-	-	-	-	51.04	-	-	2
Jan-26 38.00	-	-	-	-	48.96	-	-	2
Jan-26 42.00	-	-	-	-	46.19	-	-	5
Jan-26 43.00	-	-	-	-	45.49	-	-	1
Jan-26 44.00	-	-	-	-	44.80	-	-	1
Jan-26 45.00	0.01	-	-	-	44.11	-0.01	-	3
Jan-26 46.00	0.02	-	-	-	43.41	-0.01	-	45
Jan-26 47.00	0.04	-	-	-	42.72	-0.02	-	30
Jan-26 48.00	0.07	-	-	-	42.03	-0.05	-	40
Jan-26 49.00	0.13	-	-	-	41.33	-0.08	-	35
Jan-26 50.00	0.24	-	-	-	40.64	-0.13	-	52
Feb-26 40.00	0.11	-	-	-	47.57	-0.03	-	50
Feb-26 44.00	0.36	-	-	-	44.82	-0.09	-	1
Feb-26 47.00	0.74	-	-	-	42.76	-0.16	-	7
Feb-26 58.00	5.37	5.00	5.00	5.00	37.23	-0.69	44	44
Mar-26 18.00	-	-	-	-	60.48	-	-	20
Mar-26 20.00	-	-	-	-	59.36	-	-	2
Mar-26 21.00	-	-	-	-	58.79	-	-	3
Mar-26 23.00	-	-	-	-	57.67	-	-	2
Mar-26 24.00	-	0.10	0.10	0.10	57.10	-	8	8
Mar-26 25.00	-	-	-	-	56.54	-	-	15
Mar-26 26.00	-	-	-	-	55.98	-	-	20
Mar-26 29.00	0.01	-	-	-	54.29	-	-	4
Mar-26 30.00	0.02	-	-	-	53.72	-0.01	-	45
Mar-26 32.00	0.04	-	-	-	52.60	-0.01	-	30
Mar-26 34.00	0.08	-	-	-	51.47	-0.02	-	1
Mar-26 35.00	0.11	-	-	-	50.91	-0.02	-	1
Mar-26 36.00	0.14	-	-	-	50.34	-0.03	-	3
Mar-26 38.00	0.24	-	-	-	49.22	-0.04	-	25
Mar-26 40.00	0.37	-	-	-	48.09	-0.07	-	1
Mar-26 42.00	0.56	-	-	-	46.97	-0.10	-	2
Mar-26 45.00	1.00	-	-	-	45.28	-0.16	-	70
Mar-26 48.00	1.65	-	-	-	43.59	-0.24	-	3
Mar-26 50.00	2.27	-	-	-	42.46	-0.31	-	100
Jun-26 20.00	0.01	-	-	-	53.57	-	-	1
Jun-26 26.00	0.07	-	-	-	51.16	-0.01	-	25
Jun-26 27.00	0.09	-	-	-	50.75	-0.01	-	25
Jun-26 30.00	0.20	-	-	-	49.55	-0.03	-	26
Jun-26 31.00	0.24	-	-	-	49.14	-0.03	-	11
Jun-26 32.00	0.31	-	-	-	48.74	-0.04	-	1
Jun-26 34.00	0.44	-	-	-	47.94	-0.05	-	4
Jun-26 35.00	0.54	-	-	-	47.53	-0.06	-	5
Jun-26 43.00	1.79	1.48	1.48	1.48	44.32	-0.18	10	10
Jun-26 44.00	2.03	-	-	-	43.91	-0.20	-	10
Jun-26 45.00	2.26	-	-	-	43.51	-0.22	-	20
Jun-26 48.00	3.19	2.50	2.50	2.50	42.30	-0.28	1	1
Sep-26 24.00	0.12	-	-	-	48.85	-0.01	-	4
Sep-26 26.00	0.20	-	-	-	48.20	-0.02	-	4
Sep-26 30.00	0.44	-	-	-	46.88	-0.04	-	45
Sep-26 31.00	0.52	-	-	-	46.56	-0.05	-	50
Sep-26 42.00	2.39	-	-	-	42.95	-0.19	-	3
Sep-26 46.00	3.57	-	-	-	41.64	-0.26	-	750
Sep-26 50.00	5.05	4.22	4.42	4.22	40.32	-0.34	3	9
Sep-26 52.00	5.92	5.40	5.40	5.40	39.67	-0.39	1	1
Dec-26 30.00	0.70	-	-	-	45.05	-0.06	-	1
Dec-26 32.00	0.94	0.48	0.48	0.48	44.48	-0.07	10	10
Dec-26 35.00	1.42	-	-	-	43.63	-0.11	-	1
Dec-26 40.00	2.49	-	-	-	42.20	-0.17	-	1
Dec-27 44.00	4.77	-	-	-	34.72	-0.24	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 45.00	8.88	-	-	-	45.23	0.99	-	5
Jan-26 46.00	7.90	-	-	-	44.53	0.98	-	5
Jan-26 48.00	5.96	-	-	-	43.15	0.95	-	5
Jan-26 49.00	5.03	-	-	-	42.45	0.92	-	4
Jan-26 50.00	4.14	-	-	-	41.76	0.87	-	127
Feb-26 47.00	7.77	-	-	-	44.12	0.83	-	4
Feb-26 48.00	6.96	-	-	-	43.43	0.80	-	5
Feb-26 49.00	6.19	-	-	-	42.74	0.76	-	4
Feb-26 50.00	5.46	-	-	-	42.06	0.72	-	4
Feb-26 54.00	2.98	-	-	-	39.38	0.53	-	17

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	3.86	3.40	3.40	3.40	40.28	-0.46	2	2

	Previous Close	64.90		06/01/26
	LABORAT. ROVI Close	66.00		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	2.36	-	-	-	23.92	0.79	-	15
Jan-26 66.00	1.03	0.98	0.99	0.98	23.28	0.51	8	1
Feb-26 66.00	2.44	-	-	-	25.47	0.53	-	1
Mar-26 58.00	8.88	-	-	-	29.03	0.86	-	2
Mar-26 62.00	5.77	-	-	-	27.98	0.72	-	3
Mar-26 68.00	2.42	-	-	-	26.73	0.44	-	1
Jun-26 70.00	3.40	-	-	-	26.99	0.43	-	108
Sep-26 56.00	12.35	-	-	-	29.42	0.81	-	1
Sep-26 60.00	9.55	-	-	-	28.81	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 60.00	0.01	-	-	-	26.14	-0.01	-	5
Jan-26 62.00	0.08	-	-	-	25.50	-0.07	-	1
Mar-26 50.00	0.08	-	-	-	32.03	-0.02	-	5
Mar-26 52.00	0.14	-	-	-	31.51	-0.04	-	6
Mar-26 60.00	1.11	-	-	-	29.41	-0.21	-	5
Jun-26 50.00	0.45	-	-	-	30.62	-0.07	-	1
Jun-26 54.00	0.94	-	-	-	29.91	-0.13	-	1
Jun-26 56.00	1.28	-	-	-	29.56	-0.17	-	1
Sep-26 48.00	0.76	-	-	-	30.58	-0.09	-	1
Sep-26 54.00	1.83	-	-	-	29.67	-0.18	-	2
Sep-26 60.00	3.60	-	-	-	28.76	-0.31	-	6
Sep-26 64.00	5.28	-	-	-	28.15	-0.41	-	2
Sep-26 66.00	6.28	-	-	-	27.85	-0.47	-	6

	Previous Close	4.29		06/01/26
	MAPFRE Close	4.29		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	0.39	-	-	-	23.03	0.99	-	8
Jan-26 4.00	0.29	-	-	-	22.83	0.97	-	4
Jan-26 4.20	0.12	-	-	-	22.42	0.72	-	10
Jan-26 4.30	0.06	-	-	-	22.22	0.48	-	40
Feb-26 4.00	0.34	-	-	-	24.30	0.81	-	3
Mar-26 3.50	0.81	-	-	-	25.00	0.97	-	3
Mar-26 3.60	0.71	-	-	-	24.78	0.95	-	11
Mar-26 3.70	0.62	-	-	-	24.55	0.92	-	13
Mar-26 3.80	0.53	-	-	-	24.33	0.88	-	300
Mar-26 3.90	0.44	-	-	-	24.10	0.83	-	200
Mar-26 4.00	0.37	-	-	-	23.88	0.77	-	66
Mar-26 4.10	0.30	-	-	-	23.65	0.69	-	10
Mar-26 4.20	0.23	-	-	-	23.42	0.61	-	1
Mar-26 4.30	0.18	-	-	-	23.20	0.52	-	40
Mar-26 4.40	0.13	-	-	-	22.97	0.43	-	15
Jun-26 3.50	0.82	-	-	-	20.47	0.96	-	5
Jun-26 3.60	0.73	-	-	-	20.27	0.94	-	15
Jun-26 3.70	0.64	-	-	-	20.08	0.91	-	5
Jun-26 3.80	0.55	-	-	-	19.88	0.87	-	3
Jun-26 4.00	0.39	-	-	-	19.50	0.76	-	21
Jun-26 4.10	0.32	-	-	-	19.30	0.69	-	20
Jun-26 4.50	0.12	-	-	-	18.49	0.38	-	10
Jun-26 4.60	0.09	-	-	-	18.28	0.31	-	2
Sep-26 4.10	0.35	-	-	-	18.70	0.66	-	10
Sep-26 4.30	0.24	-	-	-	18.48	0.53	-	7
Sep-26 4.40	0.19	-	-	-	18.31	0.46	-	3
Sep-26 4.50	0.15	-	-	-	18.15	0.39	-	3
Sep-26 4.70	0.09	-	-	-	17.82	0.27	-	15
Jun-27 5.00	0.16	-	-	-	22.12	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	18.43	-	-	1
Jan-26 4.00	-	-	-	-	18.23	-0.01	-	1
Jan-26 4.20	0.02	-	-	-	17.82	-0.24	-	10
Jan-26 4.40	0.13	-	-	-	17.38	-0.81	-	1
Mar-26 2.80	-	-	-	-	21.15	-	-	5
Mar-26 3.10	-	-	-	-	20.47	-	-	6
Mar-26 3.20	-	-	-	-	20.25	-	-	5
Mar-26 3.50	-	-	-	-	19.57	-0.01	-	1
Mar-26 4.00	0.04	-	-	-	18.45	-0.18	-	152
Mar-26 4.10	0.06	-	-	-	18.22	-0.27	-	151
Mar-26 4.20	0.09	-	-	-	17.99	-0.37	-	5
Jun-26 2.00	-	-	-	-	19.10	-	-	3
Jun-26 3.00	-	-	-	-	17.16	-	-	15
Jun-26 3.60	0.01	-	-	-	15.99	-0.07	-	5
Jun-26 4.00	0.09	-	-	-	15.22	-0.30	-	101
Jun-26 4.90	0.70	-	-	-	13.37	-0.95	-	5
Sep-26 1.70	-	-	-	-	19.06	-	-	20
Sep-26 3.60	0.04	-	-	-	16.99	-0.12	-	5
Sep-26 3.70	0.05	-	-	-	16.88	-0.16	-	15
Sep-26 3.80	0.07	-	-	-	16.77	-0.21	-	30

	Previous Close	8.08		06/01/26
	MELIA HOTELS Close	8.09		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.73	-	-	-	23.28	0.79	-	25
Jun-26 7.00	1.27	-	-	-	24.24	0.85	-	5
Jun-26 8.00	0.59	-	-	-	23.50	0.58	-	10
Jun-26 9.00	0.20	0.17	0.17	0.17	22.23	0.28	5	5
Sep-26 8.00	0.69	-	-	-	24.66	0.58	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.06	-	-	-	23.30	-0.16	-	2
Mar-26 6.75	0.01	-	-	-	24.05	-0.04	-	1
Jun-26 8.00	0.42	-	-	-	22.69	-0.42	-	6

	Previous Close	12.47		06/01/26
	MERLIN Close	12.52		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.00	1.53	-	-	-	20.48	1.00	-	1
Jan-26 12.50	0.16	-	-	-	18.16	0.53	-	2
Feb-26 12.50	0.36	-	-	-	18.86	0.54	-	1
Mar-26 11.00	1.61	-	-	-	22.31	0.92	-	4
Mar-26 13.00	0.27	-	-	-	19.77	0.37	-	140
Mar-26 13.50	0.13	-	-	-	19.53	0.22	-	14,900
Mar-26 14.00	0.06	-	-	-	19.29	0.12	-	8
Jun-26 11.00	1.74	-	-	-	23.28	0.85	-	6
Jun-26 13.50	0.32	-	-	-	20.80	0.32	-	25
Jun-26 14.00	0.20	-	-	-	20.59	0.22	-	5,000
Jun-26 14.50	0.12	-	-	-	20.38	0.15	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	-	-	-	-	21.06	-0.01	-	10
Jan-26 12.00	0.02	-	-	-	20.28	-0.10	-	4
Feb-26 11.50	0.05	-	-	-	21.33	-0.11	-	2
Mar-26 11.50	0.11	-	-	-	21.32	-0.16	-	3
Jun-26 8.75	0.01	-	-	-	24.46	-0.01	-	1
Jun-26 11.00	0.19	-	-	-	21.40	-0.18	-	514
Jun-26 12.00	0.48	-	-	-	20.05	-0.38	-	18
Jun-26 13.00	1.00	-	-	-	19.14	-0.62	-	13
Jun-26 14.00	1.75	-	-	-	18.71	-0.82	-	2
Sep-26 10.00	0.13	-	-	-	22.73	-0.11	-	1
Sep-26 12.00	0.63	-	-	-	20.45	-0.39	-	5
Dec-27 12.50	1.51	-	-	-	19.69	-0.50	-	5,000

	Previous Close	25.52		06/01/26
	NATURGY Close	25.52		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 25.00	0.66	-	-	-	19.07	0.75	-	37
Jan-26 26.00	0.13	0.14	0.14	0.14	18.09	0.28	2	21
Jan-26 27.00	0.01	-	-	-	17.50	0.03	-	26
Jan-26 28.00	-	-	-	-	16.91	-	-	2
Jan-26 30.00	-	-	-	-	15.74	-	-	1
Feb-26 25.00	1.24	-	-	-	25.71	0.62	-	1
Feb-26 27.00	0.36	-	-	-	24.09	0.28	-	6
Feb-26 28.00	0.15	-	-	-	23.48	0.15	-	3
Mar-26 23.00	2.95	2.60	2.67	2.60	28.23	0.82	4	3
Mar-26 24.00	2.17	-	-	-	26.95	0.73	-	150
Mar-26 25.00	1.50	-	-	-	25.67	0.61	-	2
Mar-26 26.00	0.97	-	-	-	24.74	0.47	-	9
Mar-26 27.00	0.58	0.37	0.37	0.37	24.21	0.33	1	89
Mar-26 28.00	0.32	-	-	-	23.67	0.22	-	30
Mar-26 29.00	0.16	-	-	-	23.14	0.13	-	2
Mar-26 30.00	0.07	-	-	-	22.60	0.07	-	5
Mar-26 32.00	0.01	-	-	-	21.53	0.01	-	2
Jun-26 24.00	2.27	-	-	-	22.65	0.70	-	2
Jun-26 25.00	1.62	-	-	-	21.56	0.59	-	260
Jun-26 26.00	1.10	-	-	-	20.76	0.46	-	56
Jun-26 27.00	0.71	-	-	-	20.27	0.34	-	750
Jun-26 28.00	0.44	-	-	-	19.77	0.24	-	27
Jun-26 31.00	0.07	-	-	-	18.28	0.05	-	10
Jun-26 32.00	0.03	-	-	-	17.78	0.03	-	1
Sep-26 27.00	0.94	-	-	-	20.64	0.37	-	1,001
Sep-26 29.00	0.44	-	-	-	19.86	0.21	-	58
Dec-26 27.00	1.14	-	-	-	21.19	0.39	-	1
Dec-26 28.00	0.84	-	-	-	20.87	0.31	-	1
Dec-26 29.00	0.61	-	-	-	20.56	0.24	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	-	-	-	-	23.53	-	-	4
Jan-26 24.00	0.02	-	-	-	22.18	-0.04	-	18
Jan-26 25.00	0.15	-	-	-	20.84	-0.27	-	68
Jan-26 26.00	0.62	-	-	-	19.86	-0.71	-	2
Jan-26 28.00	2.48	-	-	-	18.68	-1.00	-	1
Feb-26 22.00	0.06	-	-	-	27.35	-0.05	-	3
Feb-26 23.00	0.13	0.15	0.15	0.15	25.98	-0.11	1	2,013
Feb-26 24.00	0.29	-	-	-	24.60	-0.22	-	14
Feb-26 25.00	0.57	0.52	0.52	0.52	23.23	-0.38	1	58
Feb-26 26.00	1.04	-	-	-	22.23	-0.57	-	73
Mar-26 16.50	-	-	-	-	33.20	-	-	1
Mar-26 18.50	0.01	-	-	-	30.64	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	28.72	-0.02	-	247
Mar-26 21.00	0.07	-	-	-	27.44	-0.05	-	119
Mar-26 22.00	0.13	-	-	-	26.16	-0.09	-	1
Mar-26 23.00	0.24	-	-	-	24.88	-0.15	-	6
Mar-26 24.00	0.43	-	-	-	23.60	-0.25	-	530
Mar-26 25.00	0.74	-	-	-	22.32	-0.39	-	21
Mar-26 26.00	1.20	-	-	-	21.39	-0.55	-	51
Mar-26 27.00	1.83	-	-	-	20.86	-0.71	-	17
Jun-26 18.50	0.07	-	-	-	27.03	-0.04	-	1
Jun-26 21.00	0.25	-	-	-	24.32	-0.12	-	50
Jun-26 22.00	0.39	-	-	-	23.24	-0.17	-	10
Jun-26 23.00	0.58	-	-	-	22.15	-0.25	-	28
Jun-26 24.00	0.86	-	-	-	21.07	-0.34	-	43
Jun-26 25.00	1.24	-	-	-	19.98	-0.45	-	77
Jun-26 26.00	1.75	-	-	-	19.18	-0.58	-	13
Jun-26 27.00	2.40	-	-	-	18.69	-0.70	-	28
Sep-26 18.00	0.15	-	-	-	26.03	-0.06	-	10
Sep-26 19.00	0.23	-	-	-	25.11	-0.09	-	25
Sep-26 19.50	0.28	-	-	-	24.65	-0.11	-	25
Sep-26 20.00	0.35	-	-	-	24.20	-0.13	-	25
Sep-26 21.00	0.50	-	-	-	23.28	-0.18	-	25
Sep-26 22.00	0.70	-	-	-	22.37	-0.24	-	25
Sep-26 23.00	0.98	-	-	-	21.45	-0.31	-	30
Sep-26 24.00	1.33	-	-	-	20.54	-0.40	-	14
Sep-26 25.00	1.77	-	-	-	19.63	-0.50	-	5
Sep-26 27.00	2.98	-	-	-	18.57	-0.69	-	1
Dec-26 20.00	0.55	-	-	-	23.52	-0.17	-	1
Dec-26 22.00	1.03	-	-	-	22.03	-0.28	-	1
Dec-26 23.00	1.36	1.28	1.28	1.28	21.29	-0.36	1	2
Dec-26 24.00	1.74	-	-	-	20.54	-0.43	-	43
Dec-26 25.00	2.22	-	-	-	19.80	-0.52	-	15
Dec-26 26.00	2.80	-	-	-	19.26	-0.60	-	1
Mar-27 26.00	2.96	-	-	-	19.11	-0.59	-	190
Sep-27 26.00	3.74	-	-	-	19.00	-0.61	-	95
Dec-27 26.00	4.09	-	-	-	18.97	-0.62	-	97

	Previous Close	0.37		06/01/26
	OBRASCON HUARTE Close	0.37		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.04	-	-	-	46.65	0.67	-	10
Mar-26 0.39	0.02	-	-	-	44.56	0.45	-	50
Jun-26 0.30	0.09	-	-	-	44.38	0.81	-	3
Jun-26 0.35	0.06	0.10	0.10	0.10	44.15	0.65	5	14
Sep-26 0.25	0.13	-	-	-	44.30	0.90	-	45

	Previous Close	74.90		06/01/26
	PHARMA MAR Close	76.75		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 76.00	3.59	-	-	-	62.38	0.56	-	1
Mar-26 76.00	8.85	-	-	-	60.94	0.57	-	1
Mar-26 78.00	7.88	-	-	-	60.22	0.54	-	2
Mar-26 80.00	7.01	-	-	-	59.63	0.50	-	2
Mar-26 82.00	6.14	-	-	-	59.05	0.46	-	1
Mar-26 100.00	1.51	-	-	-	53.81	0.17	-	1
Jun-26 64.00	19.70	-	-	-	63.28	0.75	-	1
Jun-26 68.00	17.13	-	-	-	61.98	0.70	-	1
Jun-26 70.00	16.03	-	-	-	61.33	0.67	-	1
Jun-26 72.00	14.95	-	-	-	60.68	0.65	-	1
Jun-26 76.00	12.78	-	-	-	59.37	0.60	-	1
Jun-26 80.00	11.10	-	-	-	58.83	0.55	-	3
Jun-26 100.00	5.08	-	-	-	57.01	0.32	-	1
Jun-26 120.00	2.07	-	-	-	55.19	0.16	-	1
Sep-26 34.00	43.84	-	-	-	68.24	0.96	-	1
Sep-26 78.00	13.94	-	-	-	56.49	0.59	-	1
Sep-26 92.00	9.27	-	-	-	55.94	0.44	-	4
Sep-26 120.00	3.90	-	-	-	54.85	0.23	-	1
Dec-26 76.00	16.10	-	-	-	53.19	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	0.94	-	-	-	67.34	-0.19	-	1
Mar-26 27.00	0.01	-	-	-	84.46	-	-	5
Mar-26 74.00	6.92	-	-	-	61.60	-0.39	-	1
Mar-26 76.00	7.77	-	-	-	60.62	-0.43	-	3
Mar-26 80.00	9.92	-	-	-	59.31	-0.50	-	1
Mar-26 110.00	33.54	-	-	-	50.58	-0.94	-	1
Jun-26 43.00	1.47	-	-	-	71.60	-0.07	-	5
Jun-26 76.00	11.70	-	-	-	60.85	-0.40	-	1
Jun-26 78.00	12.80	-	-	-	60.50	-0.43	-	1
Sep-26 52.00	4.65	-	-	-	64.76	-0.16	-	1
Sep-26 54.00	5.21	-	-	-	64.21	-0.18	-	1
Sep-26 66.00	9.46	-	-	-	60.93	-0.29	-	3
Sep-26 74.00	13.18	-	-	-	58.74	-0.37	-	2
Sep-26 78.00	15.32	-	-	-	57.94	-0.42	-	1
Sep-26 80.00	16.56	-	-	-	57.86	-0.44	-	1
Sep-26 88.00	21.65	-	-	-	57.55	-0.52	-	3
Sep-26 92.00	24.53	-	-	-	57.39	-0.55	-	1
Dec-26 48.00	4.19	4.01	4.01	4.01	60.69	-0.14	1	1

	Previous Close	15.21		06/01/26
	PUIG Close	15.24		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.00	0.46	0.45	0.45	0.45	31.94	0.63	1	1
Feb-26 15.00	0.89	-	-	-	34.69	0.58	-	5
Feb-26 15.50	0.64	0.79	0.79	0.79	34.26	0.48	2	6
Feb-26 16.00	0.45	-	-	-	34.04	0.37	-	7
Mar-26 11.00	4.33	-	-	-	44.07	0.96	-	3
Mar-26 11.50	3.87	-	-	-	43.52	0.94	-	1
Mar-26 14.50	1.51	-	-	-	40.24	0.65	-	70
Mar-26 15.00	1.23	-	-	-	39.69	0.58	-	2
Mar-26 15.50	0.99	-	-	-	39.37	0.51	-	10
Mar-26 16.00	0.78	-	-	-	39.26	0.43	-	3
Mar-26 16.50	0.62	-	-	-	39.15	0.37	-	2
Mar-26 19.00	0.15	-	-	-	38.61	0.12	-	1
Jun-26 13.00	2.87	-	-	-	39.22	0.79	-	17
Jun-26 14.00	2.21	-	-	-	38.63	0.69	-	14
Jun-26 15.00	1.65	-	-	-	38.04	0.59	-	1
Jun-26 16.00	1.20	-	-	-	37.87	0.48	-	12
Jun-26 17.00	0.87	-	-	-	37.82	0.38	-	10
Jun-26 17.50	0.74	-	-	-	37.80	0.34	-	112
Sep-26 11.00	4.53	-	-	-	38.39	0.91	-	1
Sep-26 14.50	2.12	-	-	-	36.78	0.63	-	3
Sep-26 15.50	1.64	-	-	-	36.27	0.53	-	10
Jun-27 15.50	1.93	-	-	-	30.01	0.55	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	-	-	-	-	33.68	-0.01	-	1
Jan-26 15.00	0.21	-	-	-	31.68	-0.37	-	5
Feb-26 12.50	0.05	-	-	-	36.79	-0.05	-	5
Feb-26 13.00	0.09	-	-	-	36.12	-0.09	-	11
Feb-26 13.50	0.15	-	-	-	35.45	-0.15	-	15
Feb-26 14.00	0.25	-	-	-	34.78	-0.22	-	15
Feb-26 15.00	0.59	-	-	-	33.45	-0.42	-	5
Mar-26 11.50	0.06	-	-	-	40.51	-0.05	-	1
Mar-26 12.00	0.10	-	-	-	39.96	-0.07	-	1
Mar-26 12.50	0.15	-	-	-	39.42	-0.11	-	1
Mar-26 13.00	0.23	-	-	-	38.87	-0.15	-	13
Mar-26 13.50	0.34	-	-	-	38.32	-0.21	-	146
Mar-26 14.00	0.48	-	-	-	37.78	-0.27	-	213
Mar-26 14.50	0.64	-	-	-	37.23	-0.34	-	42
Mar-26 15.00	0.86	-	-	-	36.68	-0.42	-	20
Mar-26 15.50	1.11	-	-	-	36.36	-0.50	-	5
Mar-26 16.00	1.40	-	-	-	36.25	-0.58	-	4
Mar-26 16.50	1.74	-	-	-	36.14	-0.65	-	6
Jun-26 11.50	0.25	-	-	-	36.93	-0.12	-	3
Jun-26 12.00	0.33	-	-	-	36.63	-0.15	-	2,168
Jun-26 13.00	0.59	-	-	-	36.04	-0.24	-	26
Jun-26 13.50	0.76	-	-	-	35.75	-0.29	-	526
Jun-26 14.00	0.95	-	-	-	35.45	-0.35	-	6
Jun-26 14.50	1.17	-	-	-	35.16	-0.40	-	140
Jun-26 15.00	1.42	-	-	-	34.86	-0.46	-	40
Jun-26 15.50	1.70	-	-	-	34.71	-0.52	-	4
Jun-26 16.00	2.01	-	-	-	34.69	-0.57	-	100
Jun-26 16.50	2.35	-	-	-	34.66	-0.62	-	1
Sep-26 12.00	0.51	-	-	-	35.25	-0.18	-	5
Sep-26 12.50	0.64	-	-	-	35.02	-0.22	-	16
Sep-26 13.00	0.81	-	-	-	34.79	-0.26	-	21
Sep-26 13.50	0.99	-	-	-	34.56	-0.31	-	3
Dec-26 12.50	0.73	-	-	-	32.37	-0.23	-	5
Dec-26 13.00	0.90	-	-	-	32.19	-0.27	-	1
Dec-26 13.50	1.08	-	-	-	32.02	-0.31	-	4
Dec-26 14.00	1.31	-	-	-	31.84	-0.35	-	3
Dec-26 15.00	1.79	-	-	-	31.49	-0.44	-	5
Mar-27 16.00	2.43	-	-	-	29.49	-0.52	-	15
Jun-27 16.00	2.68	-	-	-	28.49	-0.52	-	311
Jun-27 21.00	6.43	-	-	-	26.85	-0.82	-	20

	Previous Close	15.31		06/01/26
	REDEIA Close	15.38		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	1.39	-	-	-	17.49	1.00	-	5
Jan-26 15.00	0.43	0.45	0.45	0.45	16.64	0.83	1	6
Jan-26 15.50	0.12	-	-	-	16.28	0.40	-	2
Feb-26 15.00	0.60	0.56	0.56	0.56	16.65	0.69	1	13
Feb-26 15.50	0.32	-	-	-	16.26	0.47	-	7
Feb-26 16.00	0.14	-	-	-	16.05	0.27	-	24
Mar-26 15.00	0.70	-	-	-	16.25	0.67	-	4
Mar-26 15.50	0.41	-	-	-	15.92	0.49	-	1
Mar-26 16.00	0.22	-	-	-	15.73	0.32	-	6
Mar-26 16.50	0.10	-	-	-	15.53	0.18	-	50
Mar-26 17.00	0.04	-	-	-	15.34	0.09	-	2
Mar-26 17.50	0.01	-	-	-	15.14	0.03	-	8
Mar-26 18.00	-	-	-	-	14.95	0.01	-	2
Mar-26 18.50	-	-	-	-	14.75	-	-	10
Mar-26 19.50	-	-	-	-	14.36	-	-	2
Mar-26 20.00	-	-	-	-	14.17	-	-	1
Jun-26 15.00	0.96	-	-	-	16.44	0.64	-	8
Jun-26 15.50	0.67	-	-	-	16.05	0.53	-	105
Jun-26 16.00	0.45	-	-	-	15.80	0.41	-	1
Jun-26 16.50	0.29	-	-	-	15.55	0.30	-	70
Jun-26 17.50	0.10	-	-	-	15.05	0.13	-	2
Jun-26 18.00	0.05	-	-	-	14.80	0.07	-	10
Jun-26 18.50	0.02	-	-	-	14.55	0.04	-	1
Jun-26 19.00	0.01	-	-	-	14.31	0.02	-	10
Jun-26 20.00	-	-	-	-	13.81	-	-	10
Sep-26 14.00	1.75	-	-	-	18.40	0.80	-	3
Sep-26 15.00	1.05	-	-	-	17.53	0.63	-	3
Sep-26 15.50	0.77	-	-	-	17.14	0.53	-	10
Sep-26 16.00	0.55	-	-	-	16.89	0.42	-	62
Sep-26 17.00	0.25	-	-	-	16.39	0.24	-	9
Mar-27 17.50	0.31	-	-	-	16.49	0.22	-	10
Dec-27 14.50	1.66	-	-	-	18.71	0.65	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	-	-	-	-	17.98	-	-	2
Jan-26 14.50	-	-	-	-	17.55	-0.02	-	23
Jan-26 15.00	0.04	-	-	-	17.13	-0.18	-	73
Jan-26 15.50	0.23	-	-	-	16.77	-0.60	-	2
Feb-26 14.00	0.03	-	-	-	17.81	-0.06	-	1
Feb-26 14.50	0.08	-	-	-	17.36	-0.15	-	26
Feb-26 15.00	0.19	-	-	-	16.92	-0.32	-	9
Feb-26 15.50	0.41	-	-	-	16.53	-0.53	-	1
Mar-26 13.50	0.02	-	-	-	17.42	-0.04	-	1
Mar-26 14.00	0.05	-	-	-	17.05	-0.09	-	2
Mar-26 14.50	0.13	-	-	-	16.68	-0.19	-	4
Mar-26 15.00	0.26	-	-	-	16.31	-0.34	-	12
Mar-26 15.50	0.48	-	-	-	15.98	-0.51	-	6
Mar-26 16.00	0.79	-	-	-	15.79	-0.69	-	25
Mar-26 16.50	1.18	-	-	-	15.59	-0.84	-	5
Mar-26 17.00	1.63	-	-	-	15.40	-0.95	-	2
Mar-26 18.00	2.62	-	-	-	15.01	-1.00	-	10
Mar-26 20.00	4.62	-	-	-	14.23	-1.00	-	4
Jun-26 13.50	0.10	-	-	-	17.36	-0.11	-	2
Jun-26 14.00	0.17	-	-	-	16.93	-0.17	-	7
Jun-26 14.50	0.28	-	-	-	16.49	-0.26	-	67
Jun-26 15.00	0.44	-	-	-	16.06	-0.36	-	14
Jun-26 15.50	0.65	-	-	-	15.67	-0.49	-	104
Jun-26 16.00	0.94	-	-	-	15.42	-0.62	-	55
Jun-26 16.50	1.28	-	-	-	15.17	-0.74	-	11
Sep-26 13.00	0.17	-	-	-	17.09	-0.15	-	6
Sep-26 13.50	0.26	-	-	-	16.66	-0.21	-	32
Sep-26 14.00	0.39	-	-	-	16.23	-0.29	-	27
Sep-26 14.50	0.57	-	-	-	15.79	-0.38	-	6
Sep-26 15.00	0.79	-	-	-	15.36	-0.49	-	5
Sep-26 15.50	1.06	-	-	-	14.97	-0.59	-	2
Sep-26 16.00	1.38	-	-	-	14.72	-0.69	-	34
Sep-26 16.50	1.76	-	-	-	14.47	-0.78	-	1
Sep-26 19.00	4.03	-	-	-	13.23	-0.99	-	1
Dec-26 14.00	0.49	-	-	-	16.15	-0.30	-	5
Dec-26 15.00	0.89	-	-	-	15.43	-0.48	-	17
Dec-26 17.00	2.22	-	-	-	14.42	-0.82	-	1
Dec-26 18.00	3.10	-	-	-	13.97	-0.92	-	1
Mar-27 15.00	1.02	-	-	-	15.08	-0.49	-	1
Mar-27 17.00	2.33	-	-	-	14.15	-0.79	-	1
Jun-27 14.50	0.86	-	-	-	15.50	-0.41	-	4
Jun-27 15.50	1.37	-	-	-	15.00	-0.56	-	12
Dec-27 19.00	4.53	-	-	-	14.01	-0.91	-	3
Dec-28 13.00	1.01	-	-	-	16.33	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.47	-	-	-	15.98	-0.50	-	2
Mar-26 16.00	0.78	-	-	-	15.79	-0.68	-	8
Sep-26 14.00	0.39	-	-	-	16.23	-0.28	-	1
Sep-26 15.00	0.77	-	-	-	15.36	-0.47	-	1
Sep-26 18.00	3.01	-	-	-	13.72	-0.92	-	10
Dec-26 13.50	0.34	-	-	-	16.50	-0.22	-	4

	Previous Close	16.98		06/01/26
	REPSOL Close	16.64		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	2.64	-	-	-	30.99	1.00	-	365
Jan-26 15.00	1.64	-	-	-	28.07	1.00	-	8
Jan-26 15.50	1.15	-	-	-	26.60	0.99	-	221
Jan-26 16.00	0.67	1.00	1.00	0.96	25.14	0.90	8	682
Jan-26 16.50	0.28	-	-	-	23.68	0.62	-	1,095
Jan-26 17.00	0.07	0.17	0.29	0.17	22.90	0.23	7	380
Jan-26 17.50	0.01	0.04	0.04	0.04	22.37	0.04	20	24
Jan-26 18.00	-	-	-	-	21.85	-	-	3
Jan-26 18.50	-	-	-	-	21.33	-	-	5
Jan-26 19.00	-	-	-	-	20.81	-	-	3
Jan-26 w4 16.50	0.29	-	-	-	23.39	0.60	-	10
Feb-26 15.00	1.65	-	-	-	28.81	0.99	-	3
Feb-26 15.50	1.17	-	-	-	27.43	0.91	-	160
Feb-26 16.00	0.75	-	-	-	26.05	0.73	-	29
Feb-26 16.50	0.44	0.71	0.71	0.71	24.67	0.49	2	4
Feb-26 17.00	0.24	0.40	0.40	0.40	23.93	0.30	2	13
Feb-26 17.50	0.13	0.24	0.24	0.24	23.44	0.18	2	6
Feb-26 18.00	0.06	-	-	-	22.95	0.10	-	2
Mar-26 7.00	9.64	-	-	-	49.75	1.00	-	2
Mar-26 10.00	6.64	-	-	-	42.24	1.00	-	5
Mar-26 11.00	5.64	-	-	-	39.73	1.00	-	3
Mar-26 12.00	4.64	-	-	-	37.23	1.00	-	14
Mar-26 12.50	4.14	-	-	-	35.98	1.00	-	150
Mar-26 13.00	3.64	-	-	-	34.72	1.00	-	289
Mar-26 13.50	3.14	-	-	-	33.47	1.00	-	165
Mar-26 14.00	2.64	3.09	3.09	3.09	32.22	1.00	2	623
Mar-26 14.50	2.15	-	-	-	30.97	0.97	-	100
Mar-26 15.00	1.68	-	-	-	29.72	0.91	-	110
Mar-26 15.50	1.26	-	-	-	28.46	0.77	-	10,645
Mar-26 16.00	0.90	-	-	-	27.21	0.60	-	493
Mar-26 16.50	0.63	0.90	0.90	0.90	25.96	0.47	56	491
Mar-26 17.00	0.42	-	-	-	25.18	0.36	-	71
Mar-26 17.50	0.27	0.45	0.45	0.45	24.59	0.26	1	13
Mar-26 18.00	0.16	-	-	-	24.00	0.18	-	160
Jun-26 9.00	7.64	-	-	-	38.17	1.00	-	2
Jun-26 10.00	6.64	-	-	-	36.28	1.00	-	3
Jun-26 11.00	5.64	-	-	-	34.40	1.00	-	90
Jun-26 12.00	4.64	-	-	-	32.52	1.00	-	110
Jun-26 12.50	4.14	-	-	-	31.58	1.00	-	19
Jun-26 13.00	3.64	-	-	-	30.63	1.00	-	377
Jun-26 14.00	2.68	-	-	-	28.75	0.92	-	3,126
Jun-26 14.50	2.24	-	-	-	27.81	0.78	-	30
Jun-26 15.00	1.87	2.19	2.19	2.19	26.87	0.71	3	69
Jun-26 15.50	1.53	-	-	-	25.93	0.64	-	123
Jun-26 16.00	1.22	-	-	-	24.99	0.57	-	202
Jun-26 16.50	0.95	-	-	-	24.04	0.50	-	110
Jun-26 17.50	0.56	-	-	-	23.30	0.35	-	10
Jun-26 18.00	0.42	-	-	-	23.02	0.29	-	402
Jun-26 18.50	0.30	-	-	-	22.74	0.22	-	30
Jun-26 19.00	0.21	-	-	-	22.46	0.17	-	100
Sep-26 7.00	9.64	-	-	-	40.91	1.00	-	1
Sep-26 10.00	6.64	-	-	-	36.04	1.00	-	2
Sep-26 11.50	5.14	-	-	-	33.61	1.00	-	15
Sep-26 12.00	4.64	-	-	-	32.80	1.00	-	25
Sep-26 12.50	4.14	-	-	-	31.99	1.00	-	10
Sep-26 13.00	3.64	-	-	-	31.18	1.00	-	28
Sep-26 14.00	2.75	3.09	3.38	3.09	29.55	0.80	2	56
Sep-26 14.50	2.37	-	-	-	28.74	0.74	-	11
Sep-26 15.00	2.03	-	-	-	27.93	0.69	-	374
Sep-26 15.50	1.70	-	-	-	27.12	0.63	-	51
Sep-26 16.00	1.41	-	-	-	26.31	0.57	-	50
Sep-26 16.50	1.13	-	-	-	25.50	0.51	-	279
Sep-26 17.00	0.92	-	-	-	25.00	0.44	-	58
Sep-26 17.50	0.73	-	-	-	24.62	0.38	-	8
Sep-26 18.00	0.58	-	-	-	24.23	0.32	-	120
Sep-26 18.50	0.44	-	-	-	23.85	0.26	-	101
Sep-26 19.00	0.34	-	-	-	23.47	0.22	-	1
Sep-26 21.00	0.09	-	-	-	21.95	0.08	-	10
Dec-26 10.00	6.64	-	-	-	34.44	0.97	-	208
Dec-26 10.50	6.14	-	-	-	33.76	0.96	-	10
Dec-26 11.00	5.64	-	-	-	33.08	0.94	-	13
Dec-26 11.50	5.14	-	-	-	32.40	0.93	-	40
Dec-26 12.00	4.64	-	-	-	31.72	0.90	-	192
Dec-26 12.50	4.14	-	-	-	31.04	0.87	-	25
Dec-26 13.00	3.64	-	-	-	30.36	0.84	-	60
Dec-26 13.50	3.24	-	-	-	29.68	0.80	-	100
Dec-26 14.00	2.87	-	-	-	29.00	0.76	-	19,223
Dec-26 14.50	2.51	-	-	-	28.32	0.72	-	1
Dec-26 15.00	2.19	-	-	-	27.63	0.67	-	2
Dec-26 15.50	1.88	-	-	-	26.95	0.62	-	3,060
Dec-26 16.00	1.60	1.80	1.80	1.80	26.27	0.56	1	2,065
Dec-26 16.50	1.34	-	-	-	25.59	0.51	-	1
Dec-26 17.00	1.12	-	-	-	25.17	0.45	-	76
Dec-26 17.50	0.94	-	-	-	24.85	0.40	-	50
Dec-26 18.00	0.77	0.95	0.95	0.95	24.53	0.35	6	98
Dec-26 18.50	0.64	-	-	-	24.21	0.31	-	211
Dec-26 19.00	0.51	-	-	-	23.89	0.26	-	7
Dec-26 22.00	0.11	-	-	-	21.96	0.08	-	20
Mar-27 8.50	8.14	-	-	-	36.09	1.00	-	1
Mar-27 11.50	5.14	-	-	-	32.24	0.92	-	50
Mar-27 13.00	3.64	-	-	-	30.32	0.84	-	22
Mar-27 13.50	3.25	-	-	-	29.68	0.80	-	25
Mar-27 14.00	2.89	-	-	-	29.03	0.76	-	350
Mar-27 14.50	2.54	-	-	-	28.39	0.71	-	5
Mar-27 15.50	1.93	-	-	-	27.11	0.61	-	5
Mar-27 16.50	1.40	-	-	-	25.83	0.51	-	25
Mar-27 18.00	0.84	-	-	-	24.70	0.36	-	1
Mar-27 18.50	0.70	-	-	-	24.35	0.32	-	5
Mar-27 19.00	0.57	-	-	-	24.00	0.27	-	5
Mar-27 19.50	0.47	-	-	-	23.64	0.24	-	5
Jun-27 10.00	6.64	-	-	-	33.51	0.97	-	15
Jun-27 10.50	6.14	-	-	-	32.91	0.96	-	15
Jun-27 11.00	5.64	-	-	-	32.31	0.94	-	101
Jun-27 11.50	5.14	-	-	-	31.71	0.91	-	75
Jun-27 12.00	4.64	-	-	-	31.11	0.89	-	300
Jun-27 12.50	4.14	-	-	-	30.51	0.86	-	50
Jun-27 13.00	3.70	-	-	-	29.91	0.82	-	117
Jun-27 13.50	3.32	-	-	-	29.30	0.78	-	27
Jun-27 14.00	2.98	-	-	-	28.70	0.74	-	25
Jun-27 14.50	2.65	-	-	-	28.10	0.70	-	5,050
Jun-27 15.00	2.33	-	-	-	27.50	0.65	-	110
Jun-27 15.50	2.05	-	-	-	26.90	0.61	-	50
Jun-27 16.50	1.53	-	-	-	25.70	0.51	-	30
Jun-27 17.00	1.33	-	-	-	25.28	0.46	-	1,020
Jun-27 17.50	1.14	-	-	-	24.94	0.42	-	26
Sep-27 12.50	4.14	-	-	-	30.51	0.86	-	50
Sep-27 13.00	3.68	-	-	-	29.94	0.82	-	50
Sep-27 18.00	1.02	-	-	-	24.96	0.38	-	3,000
Sep-27 18.50	0.88	-	-	-	24.66	0.34	-	3,000
Sep-27 21.00	0.37	-	-	-	23.16	0.18	-	5
Dec-27 10.50	6.14	-	-	-	32.49	0.96	-	19
Dec-27 11.00	5.64	-	-	-	31.96	0.94	-	10,002
Dec-27 11.50	5.14	-	-	-	31.43	0.91	-	16
Dec-27 12.00	4.64	-	-	-	30.90	0.88	-	4
Dec-27 12.50	4.14	-	-	-	30.37	0.85	-	50
Dec-27 13.00	3.74	-	-	-	29.83	0.81	-	30
Dec-27 14.00	3.05	-	-	-	28.77	0.73	-	5,150
Dec-27 14.50	2.73	-	-	-	28.24	0.69	-	2,100
Dec-27 15.00	2.45	-	-	-	27.71	0.64	-	150
Dec-27 15.50	2.18	-	-	-	27.18	0.60	-	100
Dec-27 16.50	1.69	-	-	-	26.12	0.51	-	1,614
Dec-27 17.00	1.50	-	-	-	25.78	0.47	-	35
Dec-27 17.50	1.31	-	-	-	25.52	0.43	-	2
Mar-28 16.50	1.71	-	-	-	26.22	0.51	-	1
Dec-28 10.00	6.64	-	-	-	32.98	0.98	-	10,000
Dec-28 16.00	2.24	-	-	-	28.53	0.56	-	2,000
Dec-29 10.00	6.64	-	-	-	32.73	0.99	-	210
Dec-29 11.50	5.14	-	-	-	31.89	0.91	-	1
Dec-29 12.00	4.64	-	-	-	31.61	0.87	-	1
Dec-29 12.50	4.19	-	-	-	31.33	0.83	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 12.00	-	-	-	-	32.52	-	-	1
Jan-26 12.50	-	-	-	-	31.06	-	-	5
Jan-26 13.00	-	-	-	-	29.60	-	-	4
Jan-26 13.50	-	-	-	-	28.13	-	-	1
Jan-26 14.00	-	-	-	-	26.67	-	-	19,843
Jan-26 14.50	-	-	-	-	25.21	-	-	19
Jan-26 15.00	0.01	-	-	-	23.75	-0.03	-	26
Jan-26 15.50	0.04	-	-	-	22.28	-0.13	-	137
Jan-26 16.00	0.16	0.08	0.08	0.08	20.82	-0.39	1	27
Jan-26 16.50	0.43	-	-	-	19.36	-0.74	-	159
Jan-26 17.00	0.86	0.55	0.55	0.40	18.58	-0.95	4	16
Jan-26 18.00	1.85	-	-	-	17.53	-1.00	-	5
Feb-26 13.50	0.02	-	-	-	29.24	-0.03	-	3
Feb-26 14.00	0.05	-	-	-	27.86	-0.06	-	1
Feb-26 14.50	0.08	-	-	-	26.48	-0.11	-	3
Feb-26 15.00	0.15	-	-	-	25.09	-0.18	-	4
Feb-26 15.50	0.26	0.18	0.18	0.18	23.71	-0.29	2	12
Feb-26 16.00	0.43	0.31	0.31	0.31	22.33	-0.43	2	9
Feb-26 16.50	0.66	0.43	0.43	0.41	20.95	-0.60	3	154
Feb-26 17.00	1.00	0.67	0.67	0.61	20.21	-0.75	2	2
Feb-26 17.50	1.41	0.92	0.92	0.92	19.72	-0.88	1	1
Mar-26 7.50	-	-	-	-	45.21	-	-	8
Mar-26 7.75	-	-	-	-	44.58	-	-	3
Mar-26 8.00	-	-	-	-	43.95	-	-	3
Mar-26 8.50	-	-	-	-	42.70	-	-	10
Mar-26 8.75	-	-	-	-	42.08	-	-	7
Mar-26 9.00	-	-	-	-	41.45	-	-	62
Mar-26 9.25	-	-	-	-	40.82	-	-	172
Mar-26 9.50	-	-	-	-	40.20	-	-	2
Mar-26 9.75	-	-	-	-	39.57	-	-	7
Mar-26 10.00	-	-	-	-	38.95	-	-	522
Mar-26 10.50	-	-	-	-	37.69	-	-	707
Mar-26 11.00	0.01	-	-	-	36.44	-0.01	-	5,463
Mar-26 11.50	0.01	0.05	0.05	0.05	35.19	-0.01	150	334
Mar-26 12.00	0.02	-	-	-	33.94	-0.02	-	161
Mar-26 12.50	0.03	-	-	-	32.69	-0.03	-	183
Mar-26 13.00	0.05	-	-	-	31.43	-0.05	-	28
Mar-26 13.50	0.08	0.12	0.12	0.12	30.18	-0.08	3	47
Mar-26 14.00	0.13	-	-	-	28.93	-0.12	-	126
Mar-26 14.50	0.19	-	-	-	27.68	-0.17	-	11
Mar-26 15.00	0.29	0.21	0.21	0.21	26.43	-0.24	2	106
Mar-26 15.50	0.42	-	-	-	25.17	-0.33	-	108
Mar-26 16.00	0.60	-	-	-	23.92	-0.44	-	102
Mar-26 16.50	0.83	-	-	-	22.67	-0.56	-	1
Mar-26 17.00	1.13	-	-	-	21.89	-0.68	-	100
Mar-26 17.50	1.50	-	-	-	21.30	-0.79	-	17
Mar-26 18.00	1.92	1.45	1.45	1.42	20.71	-0.88	5	95
Mar-26 18.50	2.37	-	-	-	20.12	-0.95	-	1
Jun-26 8.25	-	-	-	-	38.08	-	-	25
Jun-26 9.25	0.01	-	-	-	36.20	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	35.25	-0.01	-	2
Jun-26 10.00	0.02	-	-	-	34.78	-0.01	-	5,610
Jun-26 10.50	0.03	-	-	-	33.84	-0.02	-	3,072
Jun-26 11.00	0.04	-	-	-	32.90	-0.03	-	8,958
Jun-26 11.50	0.07	-	-	-	31.96	-0.04	-	110
Jun-26 12.00	0.09	-	-	-	31.02	-0.06	-	15,311
Jun-26 12.50	0.13	-	-	-	30.08	-0.08	-	399
Jun-26 13.00	0.18	-	-	-	29.13	-0.11	-	322
Jun-26 13.50	0.24	-	-	-	28.19	-0.14	-	10
Jun-26 14.00	0.32	-	-	-	27.25	-0.18	-	126
Jun-26 14.50	0.42	0.31	0.31	0.31	26.31	-0.23	2	105
Jun-26 15.00	0.55	-	-	-	25.37	-0.29	-	210
Jun-26 15.50	0.70	-	-	-	24.43	-0.36	-	103
Jun-26 16.00	0.89	-	-	-	23.49	-0.43	-	135
Jun-26 16.50	1.11	-	-	-	22.54	-0.51	-	306
Jun-26 17.00	1.40	-	-	-	22.08	-0.60	-	300
Jun-26 18.00	2.10	-	-	-	21.52	-0.75	-	100
Jun-26 21.00	4.85	-	-	-	19.83	-1.00	-	1
Sep-26 6.75	-	-	-	-	37.77	-	-	2
Sep-26 10.50	0.09	-	-	-	31.68	-0.05	-	14
Sep-26 11.00	0.13	-	-	-	30.87	-0.06	-	30
Sep-26 11.50	0.17	-	-	-	30.06	-0.08	-	51
Sep-26 12.00	0.22	-	-	-	29.25	-0.11	-	275
Sep-26 12.50	0.29	-	-	-	28.44	-0.14	-	80
Sep-26 13.00	0.37	-	-	-	27.63	-0.17	-	24
Sep-26 13.50	0.47	-	-	-	26.81	-0.21	-	3
Sep-26 14.00	0.59	-	-	-	26.00	-0.26	-	61
Sep-26 15.00	0.90	-	-	-	24.38	-0.36	-	34
Sep-26 16.00	1.31	-	-	-	22.76	-0.49	-	11
Sep-26 16.50	1.56	-	-	-	21.95	-0.56	-	200
Sep-26 17.00	1.87	-	-	-	21.45	-0.63	-	400
Sep-26 17.50	2.21	-	-	-	21.07	-0.70	-	300
Sep-26 18.00	2.58	-	-	-	20.68	-0.76	-	1
Dec-26 8.00	0.03	-	-	-	34.37	-0.01	-	9,500
Dec-26 8.75	0.05	-	-	-	33.35	-0.02	-	1
Dec-26 9.00	0.06	-	-	-	33.01	-0.03	-	13,015
Dec-26 9.50	0.08	-	-	-	32.33	-0.04	-	750
Dec-26 10.00	0.11	-	-	-	31.64	-0.05	-	34,000
Dec-26 10.50	0.15	-	-	-	30.96	-0.07	-	1,000
Dec-26 11.00	0.20	-	-	-	30.28	-0.08	-	15,621
Dec-26 11.50	0.26	-	-	-	29.60	-0.10	-	3,187
Dec-26 12.00	0.33	-	-	-	28.92	-0.13	-	15,760
Dec-26 12.50	0.41	-	-	-	28.24	-0.16	-	110
Dec-26 13.00	0.51	-	-	-	27.56	-0.19	-	12,000
Dec-26 13.50	0.62	-	-	-	26.88	-0.23	-	1
Dec-26 14.00	0.77	-	-	-	26.20	-0.27	-	11,025
Dec-26 14.50	0.91	-	-	-	25.52	-0.32	-	24
Dec-26 15.00	1.10	-	-	-	24.83	-0.37	-	4,001
Dec-26 15.50	1.29	-	-	-	24.15	-0.42	-	3
Dec-26 16.00	1.52	1.35	1.35	1.35	23.47	-0.48	1	2,002
Dec-26 16.50	1.77	-	-	-	22.79	-0.54	-	2
Dec-26 17.00	2.07	-	-	-	22.37	-0.59	-	1
Dec-26 19.50	3.93	-	-	-	20.77	-0.84	-	5
Mar-27 7.25	0.03	-	-	-	33.98	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	33.02	-0.02	-	1
Mar-27 10.00	0.18	-	-	-	30.45	-0.07	-	245
Mar-27 11.50	0.37	-	-	-	28.53	-0.14	-	216
Mar-27 12.00	0.47	-	-	-	27.89	-0.17	-	210
Mar-27 12.50	0.57	-	-	-	27.25	-0.20	-	401
Mar-27 13.50	0.84	-	-	-	25.97	-0.27	-	4
Mar-27 14.00	0.98	-	-	-	25.32	-0.31	-	80
Mar-27 14.50	1.17	-	-	-	24.68	-0.36	-	100
Mar-27 15.00	1.36	-	-	-	24.04	-0.41	-	50
Mar-27 15.50	1.59	-	-	-	23.40	-0.46	-	26
Mar-27 16.00	1.83	-	-	-	22.76	-0.51	-	75
Mar-27 16.50	2.10	-	-	-	22.12	-0.57	-	25
Mar-27 17.00	2.41	-	-	-	21.69	-0.62	-	75
Jun-27 8.00	0.07	-	-	-	31.84	-0.03	-	25,000
Jun-27 9.50	0.17	-	-	-	30.04	-0.06	-	40
Jun-27 10.50	0.28	-	-	-	28.84	-0.10	-	2
Jun-27 11.50	0.43	-	-	-	27.64	-0.14	-	80
Jun-27 12.00	0.54	-	-	-	27.04	-0.17	-	210
Jun-27 12.50	0.64	-	-	-	26.44	-0.20	-	200
Jun-27 13.00	0.77	-	-	-	25.84	-0.24	-	5,025
Jun-27 13.50	0.91	-	-	-	25.23	-0.28	-	183
Jun-27 14.00	1.07	-	-	-	24.63	-0.32	-	38
Jun-27 16.00	1.92	-	-	-	22.23	-0.50	-	25
Sep-27 10.50	0.39	-	-	-	28.32	-0.12	-	100
Sep-27 11.00	0.48	-	-	-	27.75	-0.15	-	101
Sep-27 11.50	0.58	-	-	-	27.18	-0.18	-	100
Sep-27 12.00	0.69	-	-	-	26.61	-0.20	-	104
Sep-27 14.00	1.32	-	-	-	24.32	-0.35	-	25
Sep-27 14.50	1.51	-	-	-	23.75	-0.39	-	270
Sep-27 15.50	1.97	-	-	-	22.61	-0.49	-	159
Dec-27 7.75	0.10	-	-	-	30.06	-0.04	-	234
Dec-27 8.00	0.12	-	-	-	29.79	-0.04	-	23,000
Dec-27 8.50	0.16	-	-	-	29.26	-0.05	-	8,000
Dec-27 9.00	0.21	-	-	-	28.73	-0.07	-	7,000
Dec-27 9.75	0.30	-	-	-	27.94	-0.09	-	62
Dec-27 10.00	0.33	-	-	-	27.67	-0.10	-	10,998
Dec-27 10.50	0.40	-	-	-	27.14	-0.13	-	12,938
Dec-27 11.00	0.50	-	-	-	26.61	-0.15	-	27,640
Dec-27 12.00	0.72	-	-	-	25.55	-0.21	-	1
Dec-27 13.00	1.00	-	-	-	24.48	-0.27	-	231
Dec-27 14.00	1.36	-	-	-	23.42	-0.35	-	15,000
Dec-27 14.50	1.54	-	-	-	22.89	-0.39	-	7
Dec-27 15.00	1.77	-	-	-	22.36	-0.44	-	7,001
Dec-27 16.50	2.55	-	-	-	20.77	-0.57	-	1,500
Dec-27 20.00	5.12	-	-	-	18.87	-0.84	-	2
Dec-28 9.00	0.41	-	-	-	27.52	-0.11	-	40,500
Dec-28 10.00	0.63	-	-	-	26.78	-0.15	-	10,000
Dec-28 11.50	1.03	-	-	-	25.67	-0.23	-	1,000
Dec-28 15.00	2.48	-	-	-	23.08	-0.47	-	28,500
Jun-29 11.00	1.09	-	-	-	26.34	-0.23	-	140
Dec-29 7.75	0.39	-	-	-	28.00	-0.09	-	30,000
Dec-29 8.00	0.44	-	-	-	27.86	-0.10	-	17,000
Dec-29 11.00	1.25	-	-	-	26.17	-0.24	-	20,000
Dec-29 11.50	1.45	-	-	-	25.89	-0.27	-	17,000
Dec-29 12.50	1.84	-	-	-	25.33	-0.33	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 14.50	2.14	-	-	-	30.56	1.00	-	10
Jan-26 w2 15.50	1.14	-	-	-	27.49	1.00	-	10
Jan-26 14.50	1.65	-	-	-	29.53	0.99	-	150
Jan-26 15.00	1.17	-	-	-	28.07	0.94	-	150
Jan-26 15.50	0.72	-	-	-	26.60	0.83	-	150
Jan-26 16.00	0.35	-	-	-	25.14	0.60	-	150
Mar-26 9.00	7.18	-	-	-	44.74	0.99	-	11
Mar-26 9.50	6.68	-	-	-	43.49	0.99	-	1
Mar-26 10.00	6.18	-	-	-	42.24	0.99	-	2
Mar-26 11.00	5.20	-	-	-	39.73	0.98	-	7
Mar-26 14.00	2.37	-	-	-	32.22	0.86	-	51
Mar-26 14.50	1.95	-	-	-	30.97	0.80	-	1
Mar-26 16.00	0.89	-	-	-	27.21	0.56	-	10
Mar-26 17.00	0.42	-	-	-	25.18	0.36	-	1
Jun-26 14.00	2.63	-	-	-	28.75	0.80	-	1
Jun-26 14.50	2.24	-	-	-	27.81	0.76	-	1
Jun-26 15.00	1.87	-	-	-	26.87	0.70	-	1
Jun-26 16.00	1.22	-	-	-	24.99	0.57	-	3
Sep-26 14.00	2.52	-	-	-	29.55	0.72	-	1
Sep-26 14.50	2.18	-	-	-	28.74	0.67	-	1
Dec-26 17.00	1.10	-	-	-	25.17	0.43	-	7
Dec-27 12.00	4.05	-	-	-	30.90	0.75	-	15,000
Dec-27 16.00	1.82	-	-	-	26.65	0.50	-	7
Dec-28 15.25	2.41	-	-	-	29.09	0.52	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 16.00	0.01	-	-	-	25.53	-0.04	-	5
Jan-26 w2 16.50	0.08	-	-	-	24.00	-0.34	-	15
Jan-26 14.50	-	-	-	-	25.21	-	-	2
Jan-26 15.50	0.04	-	-	-	22.28	-0.13	-	3
Mar-26 9.50	-	-	-	-	40.20	-	-	2
Mar-26 9.75	-	-	-	-	39.57	-	-	1
Mar-26 11.00	0.01	-	-	-	36.44	-0.01	-	7
Mar-26 13.50	0.08	-	-	-	30.18	-0.08	-	30
Mar-26 15.50	0.42	-	-	-	25.17	-0.33	-	1
Mar-26 16.00	0.59	-	-	-	23.92	-0.43	-	1
Jun-26 12.00	0.09	-	-	-	31.02	-0.06	-	13
Jun-26 13.00	0.18	-	-	-	29.13	-0.11	-	20
Jun-26 14.00	0.32	-	-	-	27.25	-0.18	-	50
Jun-26 15.00	0.54	-	-	-	25.37	-0.28	-	1
Jun-26 15.50	0.69	-	-	-	24.43	-0.35	-	3
Sep-26 11.00	0.12	-	-	-	30.87	-0.06	-	1,200
Sep-26 16.50	1.54	-	-	-	21.95	-0.55	-	3
Dec-26 10.00	0.11	-	-	-	31.64	-0.05	-	7
Dec-26 11.00	0.20	-	-	-	30.28	-0.08	-	1
Mar-27 11.50	0.37	-	-	-	28.53	-0.13	-	1
Dec-28 15.25	2.56	-	-	-	22.89	-0.45	-	750

	Previous Close	4.00		06/01/26
	SACYR Close	4.06		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.10	0.96	-	-	-	18.35	1.00	-	5
Mar-26 3.30	0.76	-	-	-	18.27	1.00	-	10
Mar-26 3.50	0.56	-	-	-	18.19	1.00	-	10
Mar-26 3.60	0.46	-	-	-	18.15	1.00	-	10
Jun-26 3.20	0.86	-	-	-	17.62	1.00	-	10
Jun-26 3.70	0.39	-	-	-	17.42	0.78	-	10
Jun-26 3.80	0.32	-	-	-	17.38	0.71	-	10
Sep-26 3.50	0.58	-	-	-	17.88	0.86	-	10
Sep-26 4.00	0.25	-	-	-	17.67	0.56	-	20
Dec-26 3.90	0.34	-	-	-	18.57	0.61	-	25
Dec-26 4.00	0.29	-	-	-	18.53	0.56	-	5
Dec-26 4.20	0.20	0.19	0.19	0.19	18.50	0.44	10	10
Jun-27 3.90	0.40	-	-	-	19.78	0.60	-	25
Dec-27 4.00	0.40	-	-	-	20.33	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	-	-	-	-	16.72	-	-	2
Jan-26 4.10	0.12	0.06	0.06	0.06	16.47	-0.83	50	50
Jun-26 3.60	0.04	-	-	-	17.74	-0.16	-	10
Jun-26 3.80	0.10	-	-	-	17.66	-0.30	-	102
Sep-26 3.60	0.09	-	-	-	18.37	-0.24	-	20

	Previous Close	10.33		06/01/26
	SANTANDER Close	10.31		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 10.00	0.33	-	-	-	28.60	0.88	-	120
Jan-26 8.00	2.31	-	-	-	38.43	1.00	-	1
Jan-26 8.25	2.06	-	-	-	37.12	1.00	-	15
Jan-26 8.50	1.81	-	-	-	35.80	1.00	-	16
Jan-26 9.00	1.32	-	-	-	33.16	0.99	-	8
Jan-26 9.25	1.07	-	-	-	31.85	0.98	-	2
Jan-26 9.50	0.83	-	-	-	30.53	0.95	-	1
Jan-26 9.75	0.59	0.58	0.58	0.58	29.21	0.88	1	5
Jan-26 10.00	0.39	-	-	-	27.89	0.76	-	13
Jan-26 10.50	0.10	-	-	-	26.17	0.35	-	20
Jan-26 11.00	0.01	-	-	-	25.93	0.07	-	20
Jan-26 12.00	-	-	-	-	25.44	-	-	100
Jan-26 12.50	-	-	-	-	25.20	-	-	300
Jan-26 w4 9.00	1.32	-	-	-	31.62	0.98	-	2
Feb-26 8.00	2.35	2.33	2.38	2.33	39.08	0.97	10	21
Feb-26 8.75	1.63	-	-	-	35.08	0.92	-	1
Feb-26 9.75	0.77	-	-	-	29.75	0.73	-	3
Feb-26 10.00	0.59	-	-	-	28.41	0.65	-	25
Feb-26 10.50	0.32	-	-	-	26.66	0.45	-	34
Feb-26 11.00	0.15	-	-	-	26.38	0.27	-	17
Mar-26 3.60	6.72	-	-	-	58.66	1.00	-	1
Mar-26 5.00	5.33	-	-	-	52.37	1.00	-	10
Mar-26 5.50	4.83	-	-	-	50.13	1.00	-	17
Mar-26 5.75	4.58	-	-	-	49.00	1.00	-	15
Mar-26 6.00	4.34	-	-	-	47.88	1.00	-	23
Mar-26 6.25	4.09	-	-	-	46.76	0.99	-	21
Mar-26 6.50	3.84	-	-	-	45.63	0.99	-	35
Mar-26 6.75	3.60	-	-	-	44.51	0.99	-	300
Mar-26 7.00	3.35	-	-	-	43.39	0.98	-	7,670
Mar-26 7.25	3.11	-	-	-	42.26	0.98	-	150
Mar-26 7.50	2.87	-	-	-	41.14	0.97	-	10
Mar-26 7.75	2.63	-	-	-	40.01	0.96	-	10
Mar-26 8.00	2.39	-	-	-	38.89	0.94	-	548
Mar-26 8.25	2.16	-	-	-	37.77	0.92	-	3,363
Mar-26 8.50	1.93	-	-	-	36.64	0.90	-	1,402
Mar-26 8.75	1.71	-	-	-	35.52	0.87	-	14
Mar-26 9.00	1.49	-	-	-	34.40	0.84	-	5
Mar-26 9.50	1.09	-	-	-	32.15	0.75	-	373
Mar-26 9.75	0.91	-	-	-	31.03	0.69	-	35
Mar-26 10.00	0.74	-	-	-	29.90	0.63	-	52,015
Mar-26 10.50	0.46	-	-	-	28.40	0.48	-	1
Mar-26 11.00	0.27	-	-	-	28.11	0.34	-	10
Mar-26 11.50	0.15	-	-	-	27.82	0.22	-	10
Jun-26 3.10	7.23	-	-	-	53.88	1.00	-	3
Jun-26 4.80	5.54	-	-	-	48.00	1.00	-	25
Jun-26 5.00	5.34	-	-	-	47.31	1.00	-	125
Jun-26 5.50	4.85	-	-	-	45.58	0.99	-	3,750
Jun-26 6.00	4.36	-	-	-	43.85	0.99	-	5
Jun-26 6.25	4.12	-	-	-	42.99	0.98	-	3,735
Jun-26 6.50	3.88	-	-	-	42.12	0.97	-	260
Jun-26 6.75	3.64	-	-	-	41.26	0.97	-	10,000
Jun-26 7.00	3.40	-	-	-	40.39	0.96	-	91
Jun-26 7.25	3.17	-	-	-	39.53	0.94	-	81
Jun-26 7.50	2.94	-	-	-	38.66	0.93	-	38
Jun-26 7.75	2.71	-	-	-	37.80	0.91	-	20
Jun-26 8.00	2.49	-	-	-	36.93	0.89	-	22,548
Jun-26 8.25	2.28	-	-	-	36.07	0.87	-	20
Jun-26 8.50	2.07	-	-	-	35.20	0.84	-	59
Jun-26 8.75	1.86	-	-	-	34.34	0.81	-	13
Jun-26 9.00	1.66	-	-	-	33.47	0.78	-	330
Jun-26 9.25	1.48	-	-	-	32.61	0.74	-	14,844
Jun-26 9.50	1.30	-	-	-	31.74	0.70	-	7
Jun-26 9.75	1.13	-	-	-	30.88	0.66	-	40
Jun-26 10.00	0.97	-	-	-	30.01	0.61	-	5
Jun-26 10.50	0.70	-	-	-	28.81	0.51	-	13,410
Jun-26 11.50	0.35	-	-	-	28.13	0.31	-	5
Jun-26 12.00	0.23	-	-	-	27.79	0.23	-	30
Sep-26 4.50	5.84	-	-	-	46.24	1.00	-	20
Sep-26 4.60	5.74	-	-	-	45.94	1.00	-	25
Sep-26 4.70	5.64	-	-	-	45.65	1.00	-	50
Sep-26 4.80	5.54	-	-	-	45.36	1.00	-	25
Sep-26 4.90	5.45	-	-	-	45.07	0.99	-	25
Sep-26 5.00	5.35	-	-	-	44.78	0.99	-	25
Sep-26 5.75	4.62	-	-	-	42.60	0.98	-	1
Sep-26 6.00	4.38	-	-	-	41.87	0.97	-	2
Sep-26 6.25	4.15	-	-	-	41.14	0.96	-	5
Sep-26 6.50	3.91	-	-	-	40.42	0.95	-	16
Sep-26 7.75	2.81	-	-	-	36.78	0.87	-	60
Sep-26 8.00	2.60	-	-	-	36.05	0.85	-	100
Sep-26 8.50	2.20	-	-	-	34.60	0.80	-	30
Sep-26 9.00	1.84	-	-	-	33.14	0.74	-	1
Sep-26 9.25	1.66	-	-	-	32.41	0.71	-	1
Sep-26 9.50	1.49	-	-	-	31.69	0.67	-	4
Sep-26 9.75	1.33	-	-	-	30.96	0.64	-	5,003
Sep-26 10.00	1.18	-	-	-	30.23	0.60	-	114
Sep-26 10.50	0.92	-	-	-	29.18	0.52	-	3
Dec-26 3.00	7.33	-	-	-	49.14	1.00	-	1
Dec-26 4.00	6.33	-	-	-	46.52	1.00	-	100
Dec-26 4.40	5.94	-	-	-	45.48	1.00	-	50
Dec-26 4.50	5.84	-	-	-	45.22	1.00	-	1
Dec-26 4.60	5.74	-	-	-	44.95	0.99	-	82
Dec-26 4.70	5.64	-	-	-	44.69	0.99	-	50
Dec-26 4.80	5.55	-	-	-	44.43	0.99	-	15,050
Dec-26 4.90	5.45	-	-	-	44.17	0.99	-	50
Dec-26 5.00	5.35	-	-	-	43.91	0.99	-	10,029
Dec-26 5.25	5.11	-	-	-	43.25	0.98	-	25
Dec-26 5.75	4.64	-	-	-	41.94	0.97	-	6
Dec-26 6.00	4.40	-	-	-	41.29	0.96	-	7
Dec-26 6.50	3.95	-	-	-	39.98	0.94	-	5
Dec-26 7.50	3.09	-	-	-	37.36	0.87	-	10
Dec-26 7.75	2.89	-	-	-	36.70	0.85	-	3
Dec-26 8.00	2.69	-	-	-	36.05	0.83	-	10,026
Dec-26 8.25	2.50	-	-	-	35.39	0.80	-	160
Dec-26 8.50	2.32	-	-	-	34.74	0.78	-	100
Dec-26 8.75	2.14	-	-	-	34.09	0.75	-	4
Dec-26 9.00	1.96	-	-	-	33.43	0.72	-	5
Dec-26 9.25	1.79	-	-	-	32.78	0.70	-	1
Dec-26 10.00	1.33	-	-	-	30.81	0.60	-	82
Dec-26 10.50	1.08	-	-	-	29.84	0.53	-	3
Dec-26 12.50	0.42	0.41	0.41	0.41	28.16	0.28	100	100
Dec-26 13.00	0.32	0.35	0.38	0.34	27.74	0.23	1,620	1,620
Mar-27 4.50	5.84	-	-	-	43.74	0.99	-	25
Mar-27 4.60	5.74	-	-	-	43.50	0.99	-	25
Mar-27 4.70	5.65	-	-	-	43.26	0.99	-	25
Mar-27 4.80	5.55	-	-	-	43.02	0.99	-	50
Mar-27 4.90	5.45	-	-	-	42.78	0.99	-	50
Mar-27 5.00	5.36	-	-	-	42.54	0.98	-	50
Mar-27 5.25	5.12	-	-	-	41.95	0.98	-	25
Mar-27 6.00	4.42	-	-	-	40.15	0.95	-	25
Mar-27 6.25	4.20	-	-	-	39.55	0.94	-	25
Mar-27 7.50	3.16	-	-	-	36.56	0.85	-	1
Mar-27 8.00	2.77	-	-	-	35.37	0.81	-	2
Mar-27 9.25	1.91	-	-	-	32.38	0.69	-	130
Mar-27 9.50	1.75	-	-	-	31.78	0.66	-	5
Jun-27 6.00	4.43	-	-	-	39.25	0.94	-	25
Jun-27 6.25	4.21	-	-	-	38.71	0.93	-	25
Jun-27 6.50	4.00	-	-	-	38.18	0.91	-	25
Jun-27 6.75	3.78	-	-	-	37.65	0.90	-	25
Jun-27 7.00	3.58	-	-	-	37.11	0.88	-	25
Jun-27 7.25	3.39	-	-	-	36.58	0.86	-	25
Jun-27 7.50	3.19	-	-	-	36.05	0.84	-	10
Jun-27 9.00	2.14	-	-	-	32.85	0.71	-	6,000
Jun-27 10.00	1.55	-	-	-	30.71	0.60	-	5,000
Jun-27 12.50	0.62	-	-	-	28.21	0.33	-	5
Dec-27 2.30	8.02	-	-	-	44.96	1.00	-	65
Dec-27 4.20	6.13	-	-	-	41.52	1.00	-	7,000
Dec-27 4.30	6.04	-	-	-	41.34	1.00	-	1
Dec-27 4.90	5.45	-	-	-	40.26	0.99	-	4
Dec-27 5.00	5.36	-	-	-	40.07	0.98	-	2
Dec-27 5.25	5.12	-	-	-	39.62	0.97	-	3
Dec-27 5.50	4.89	-	-	-	39.17	0.96	-	5
Dec-27 7.00	3.65	-	-	-	36.45	0.86	-	2,545
Dec-27 7.50	3.27	-	-	-	35.55	0.83	-	4
Dec-27 8.00	2.93	-	-	-	34.64	0.79	-	10
Dec-27 8.50	2.59	-	-	-	33.74	0.75	-	2
Dec-27 9.00	2.29	-	-	-	32.83	0.70	-	1
Dec-27 9.25	2.14	-	-	-	32.38	0.68	-	25
Dec-27 12.00	0.95	-	-	-	29.09	0.42	-	5
Mar-28 8.75	2.52	-	-	-	33.30	0.72	-	1
Mar-28 9.50	2.09	-	-	-	32.02	0.65	-	50
Mar-28 9.75	1.95	-	-	-	31.59	0.63	-	100
Mar-28 10.00	1.83	-	-	-	31.16	0.61	-	125
Jun-28 6.00	4.49	-	-	-	38.16	0.92	-	3
Dec-28 5.00	5.37	-	-	-	39.90	0.98	-	1
Dec-28 8.50	2.85	-	-	-	34.69	0.73	-	3,004
Dec-28 9.00	2.57	-	-	-	33.95	0.70	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 7.25	-	-	-	-	41.75	-	-	2
Jan-26 8.00	-	-	-	-	37.79	-	-	20
Jan-26 8.50	-	-	-	-	35.16	-	-	24
Jan-26 8.75	-	-	-	-	33.84	-	-	2
Jan-26 9.00	-	-	-	-	32.52	-	-	23
Jan-26 9.25	-	-	-	-	31.21	-0.02	-	8
Jan-26 9.50	0.01	-	-	-	29.89	-0.05	-	15
Jan-26 9.75	0.03	-	-	-	28.57	-0.11	-	28
Jan-26 10.00	0.07	-	-	-	27.25	-0.24	-	35
Jan-26 10.50	0.29	-	-	-	25.53	-0.66	-	4
Feb-26 8.75	0.04	-	-	-	34.16	-0.07	-	5
Feb-26 9.00	0.06	-	-	-	32.83	-0.10	-	7
Feb-26 9.25	0.09	-	-	-	31.49	-0.15	-	5
Feb-26 9.50	0.13	-	-	-	30.16	-0.20	-	12
Feb-26 9.75	0.18	-	-	-	28.83	-0.27	-	8
Feb-26 10.00	0.25	0.26	0.32	0.20	27.49	-0.35	66	55
Feb-26 10.50	0.47	0.47	0.47	0.47	25.74	-0.55	1	2
Mar-26 3.30	-	-	-	-	59.13	-	-	2
Mar-26 3.70	-	-	-	-	57.34	-	-	10
Mar-26 3.90	-	-	-	-	56.44	-	-	7
Mar-26 4.00	-	-	-	-	55.99	-	-	2
Mar-26 4.10	-	-	-	-	55.54	-	-	5
Mar-26 4.20	-	-	-	-	55.09	-	-	5
Mar-26 5.00	-	-	-	-	51.49	-	-	15,012
Mar-26 5.25	-	-	-	-	50.37	-	-	110
Mar-26 5.50	-	-	-	-	49.25	-	-	22,616
Mar-26 5.75	-	-	-	-	48.12	-	-	868
Mar-26 6.00	-	-	-	-	47.00	-	-	10,631
Mar-26 6.25	-	-	-	-	45.88	-0.01	-	4
Mar-26 6.50	0.01	-	-	-	44.75	-0.01	-	7
Mar-26 6.75	0.01	-	-	-	43.63	-0.01	-	290
Mar-26 7.00	0.01	-	-	-	42.51	-0.02	-	36
Mar-26 7.25	0.02	-	-	-	41.38	-0.02	-	212
Mar-26 7.50	0.02	0.05	0.05	0.05	40.26	-0.03	104	10,516
Mar-26 7.75	0.03	-	-	-	39.13	-0.04	-	150
Mar-26 8.00	0.04	-	-	-	38.01	-0.06	-	1,142
Mar-26 8.25	0.06	-	-	-	36.89	-0.07	-	172
Mar-26 8.50	0.08	-	-	-	35.76	-0.10	-	552
Mar-26 8.75	0.11	-	-	-	34.64	-0.12	-	121
Mar-26 9.00	0.14	0.15	0.15	0.15	33.52	-0.16	1	358
Mar-26 9.25	0.18	-	-	-	32.39	-0.20	-	315
Mar-26 9.50	0.23	0.21	0.21	0.21	31.27	-0.25	5	11
Mar-26 9.75	0.30	-	-	-	30.15	-0.31	-	4
Mar-26 10.00	0.37	0.37	0.37	0.37	29.02	-0.37	15	33
Mar-26 10.50	0.60	-	-	-	27.52	-0.53	-	1
Mar-26 11.00	0.91	-	-	-	27.23	-0.68	-	1
Mar-26 12.00	1.73	-	-	-	26.65	-0.89	-	6
Jun-26 3.10	-	-	-	-	52.12	-	-	1
Jun-26 3.80	-	-	-	-	49.70	-	-	25,000
Jun-26 4.10	-	-	-	-	48.66	-	-	3
Jun-26 4.20	-	-	-	-	48.32	-	-	5
Jun-26 4.30	-	-	-	-	47.97	-	-	5
Jun-26 4.40	-	-	-	-	47.63	-	-	5
Jun-26 4.50	-	-	-	-	47.28	-	-	3,751
Jun-26 4.70	-	-	-	-	46.59	-	-	5
Jun-26 4.80	0.01	-	-	-	46.24	-	-	6
Jun-26 4.90	0.01	-	-	-	45.90	-0.01	-	5
Jun-26 5.50	0.01	-	-	-	43.82	-0.01	-	17
Jun-26 5.75	0.02	-	-	-	42.95	-0.02	-	116
Jun-26 6.00	0.02	-	-	-	42.09	-0.02	-	2
Jun-26 6.25	0.03	-	-	-	41.23	-0.03	-	3,502
Jun-26 6.50	0.04	-	-	-	40.36	-0.03	-	776
Jun-26 6.75	0.05	-	-	-	39.50	-0.04	-	105
Jun-26 7.00	0.07	-	-	-	38.63	-0.05	-	360
Jun-26 7.25	0.09	-	-	-	37.77	-0.07	-	96
Jun-26 7.50	0.11	-	-	-	36.90	-0.08	-	12,106
Jun-26 7.75	0.13	-	-	-	36.04	-0.10	-	5,786
Jun-26 8.00	0.16	-	-	-	35.17	-0.12	-	25,502
Jun-26 8.25	0.20	-	-	-	34.31	-0.15	-	17
Jun-26 8.50	0.24	-	-	-	33.44	-0.17	-	74
Jun-26 8.75	0.29	-	-	-	32.58	-0.20	-	13
Jun-26 9.00	0.33	-	-	-	31.71	-0.24	-	8,001
Jun-26 9.25	0.40	-	-	-	30.85	-0.28	-	22,507
Jun-26 9.50	0.47	0.46	0.46	0.46	29.98	-0.32	1	11
Jun-26 9.75	0.56	-	-	-	29.12	-0.36	-	40
Jun-26 10.50	0.88	-	-	-	27.05	-0.52	-	1
Sep-26 4.00	0.01	-	-	-	45.82	-	-	2
Sep-26 6.00	0.06	-	-	-	40.00	-0.04	-	32,510
Sep-26 6.75	0.11	-	-	-	37.82	-0.07	-	100
Sep-26 7.00	0.13	-	-	-	37.09	-0.08	-	14,505
Sep-26 7.25	0.16	-	-	-	36.36	-0.10	-	30
Sep-26 7.50	0.19	-	-	-	35.64	-0.11	-	60
Sep-26 7.75	0.23	-	-	-	34.91	-0.13	-	10,002
Sep-26 8.00	0.27	-	-	-	34.18	-0.15	-	10,209
Sep-26 8.25	0.32	-	-	-	33.45	-0.18	-	50
Sep-26 8.50	0.37	-	-	-	32.73	-0.20	-	5,046
Sep-26 8.75	0.42	-	-	-	32.00	-0.23	-	55
Sep-26 9.00	0.49	-	-	-	31.27	-0.26	-	40
Sep-26 9.25	0.56	-	-	-	30.54	-0.29	-	2,010
Sep-26 9.50	0.63	-	-	-	29.82	-0.33	-	11
Sep-26 9.75	0.72	-	-	-	29.09	-0.37	-	41
Sep-26 10.00	0.82	-	-	-	28.36	-0.41	-	10
Dec-26 2.50	-	-	-	-	48.42	-	-	40
Dec-26 2.80	-	-	-	-	47.64	-	-	60,000
Dec-26 3.20	-	-	-	-	46.59	-	-	10
Dec-26 3.40	0.01	-	-	-	46.07	-	-	2
Dec-26 3.50	0.01	-	-	-	45.80	-	-	5
Dec-26 3.60	0.01	-	-	-	45.54	-	-	50,002
Dec-26 4.00	0.01	-	-	-	44.49	-0.01	-	25,007
Dec-26 4.20	0.02	-	-	-	43.97	-0.01	-	25
Dec-26 4.30	0.02	-	-	-	43.71	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	43.45	-0.01	-	10,000
Dec-26 4.60	0.03	-	-	-	42.92	-0.02	-	80
Dec-26 4.70	0.03	-	-	-	42.66	-0.02	-	5
Dec-26 4.80	0.04	-	-	-	42.40	-0.02	-	15,000
Dec-26 4.90	0.04	-	-	-	42.14	-0.02	-	150
Dec-26 5.00	0.04	-	-	-	41.88	-0.02	-	20,400
Dec-26 5.25	0.06	-	-	-	41.22	-0.03	-	600
Dec-26 6.25	0.14	-	-	-	38.60	-0.07	-	5
Dec-26 6.50	0.16	-	-	-	37.95	-0.08	-	159
Dec-26 6.75	0.19	-	-	-	37.29	-0.09	-	156
Dec-26 7.00	0.23	-	-	-	36.64	-0.11	-	10,173
Dec-26 7.50	0.30	-	-	-	35.33	-0.14	-	5
Dec-26 7.75	0.35	-	-	-	34.67	-0.16	-	51
Dec-26 8.00	0.40	-	-	-	34.02	-0.19	-	10,318
Dec-26 8.25	0.45	-	-	-	33.36	-0.21	-	87
Dec-26 8.50	0.52	-	-	-	32.71	-0.23	-	21
Dec-26 8.75	0.59	-	-	-	32.06	-0.26	-	2
Dec-26 9.00	0.66	-	-	-	31.40	-0.29	-	13
Dec-26 9.50	0.83	-	-	-	30.09	-0.35	-	5
Dec-26 9.75	0.92	-	-	-	29.44	-0.38	-	10
Dec-26 10.00	1.01	-	-	-	28.78	-0.42	-	92
Dec-26 10.50	1.26	-	-	-	27.81	-0.49	-	25
Mar-27 5.25	0.08	-	-	-	39.87	-0.04	-	470
Mar-27 5.50	0.10	-	-	-	39.27	-0.05	-	150
Mar-27 6.00	0.15	-	-	-	38.07	-0.07	-	150
Mar-27 6.75	0.24	-	-	-	36.28	-0.11	-	371
Mar-27 8.50	0.60	-	-	-	32.09	-0.24	-	101
Mar-27 8.75	0.68	-	-	-	31.49	-0.27	-	5
Mar-27 11.50	1.97	-	-	-	26.76	-0.61	-	3
Jun-27 3.00	0.01	-	-	-	42.97	-	-	15,000
Jun-27 4.00	0.03	-	-	-	40.83	-0.02	-	1
Jun-27 5.50	0.13	-	-	-	37.63	-0.06	-	42
Jun-27 6.00	0.19	-	-	-	36.57	-0.08	-	15,600
Jun-27 7.00	0.34	-	-	-	34.43	-0.14	-	5,000
Jun-27 7.50	0.45	-	-	-	33.37	-0.17	-	660
Jun-27 8.00	0.56	-	-	-	32.30	-0.21	-	6,000
Sep-27 8.00	0.62	-	-	-	31.58	-0.22	-	310
Sep-27 9.50	1.13	-	-	-	28.67	-0.36	-	263
Sep-27 9.75	1.22	-	-	-	28.19	-0.39	-	25
Dec-27 3.30	0.02	-	-	-	39.47	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	39.11	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	38.39	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	38.20	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	37.84	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	37.48	-0.03	-	51,025
Dec-27 4.70	0.10	-	-	-	36.94	-0.04	-	10
Dec-27 5.25	0.16	-	-	-	35.94	-0.06	-	11,500
Dec-27 5.50	0.18	-	-	-	35.49	-0.07	-	1
Dec-27 5.75	0.22	-	-	-	35.04	-0.08	-	7,725
Dec-27 6.00	0.26	-	-	-	34.58	-0.10	-	150
Dec-27 6.25	0.30	-	-	-	34.13	-0.11	-	150
Dec-27 6.50	0.34	-	-	-	33.68	-0.12	-	151
Dec-27 6.75	0.40	-	-	-	33.23	-0.14	-	150
Dec-27 7.00	0.45	-	-	-	32.77	-0.16	-	2,500
Dec-27 7.25	0.51	-	-	-	32.32	-0.17	-	325
Dec-27 7.50	0.56	-	-	-	31.87	-0.19	-	300
Dec-27 8.00	0.71	-	-	-	30.96	-0.23	-	75
Dec-27 8.75	0.94	-	-	-	29.60	-0.30	-	23
Mar-28 6.00	0.29	-	-	-	33.90	-0.10	-	1
Mar-28 6.50	0.38	-	-	-	33.04	-0.13	-	1
Jun-28 5.00	0.18	-	-	-	35.27	-0.06	-	10,000
Dec-28 4.20	0.14	-	-	-	36.05	-0.04	-	10,000
Dec-28 6.00	0.43	-	-	-	33.37	-0.12	-	12,500
Dec-28 8.00	0.97	-	-	-	30.40	-0.25	-	8,000
Dec-28 8.50	1.16	-	-	-	29.65	-0.29	-	3,000
Dec-28 8.75	1.26	-	-	-	29.28	-0.31	-	118
Dec-29 3.90	0.17	-	-	-	35.59	-0.05	-	3,250
Dec-29 5.50	0.47	-	-	-	33.52	-0.11	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.25	1.07	-	-	-	31.85	0.98	-	10
Jan-26 9.25	1.07	-	-	-	31.85	0.98	-	25
Jan-26 9.50	0.83	-	-	-	30.53	0.95	-	40
Jan-26 9.75	0.60	-	-	-	29.21	0.88	-	30
Jan-26 10.00	0.39	-	-	-	27.89	0.76	-	2,358
Feb-26 9.00	1.40	-	-	-	33.75	0.89	-	20
Feb-26 9.00	1.40	-	-	-	33.75	0.89	-	20
Feb-26 9.50	0.97	-	-	-	31.08	0.79	-	20
Feb-26 9.75	0.77	-	-	-	29.75	0.73	-	10
Feb-26 10.00	0.60	-	-	-	28.41	0.65	-	20
Feb-26 10.00	0.60	-	-	-	28.41	0.65	-	35
Feb-26 10.50	0.31	-	-	-	26.66	0.45	-	20
Mar-26 4.00	6.33	-	-	-	56.87	1.00	-	5
Mar-26 7.25	3.11	-	-	-	42.26	0.97	-	1
Mar-26 7.75	2.63	-	-	-	40.01	0.95	-	25
Mar-26 9.00	1.49	1.50	1.50	1.50	34.40	0.83	10	10
Mar-26 9.50	1.09	-	-	-	32.15	0.74	-	6,000
Mar-26 10.00	0.74	-	-	-	29.90	0.62	-	6,000
Mar-26 10.50	0.46	-	-	-	28.40	0.48	-	25
Jun-26 4.30	5.91	-	-	-	49.73	0.99	-	2
Jun-26 7.00	3.31	-	-	-	40.39	0.93	-	25
Jun-26 8.75	1.81	-	-	-	34.34	0.78	-	25
Jun-26 10.00	0.95	-	-	-	30.01	0.59	-	15
Jun-26 10.50	0.68	-	-	-	28.81	0.49	-	25
Jun-26 11.00	0.49	-	-	-	28.47	0.39	-	25
Sep-26 9.00	1.82	-	-	-	33.14	0.72	-	10
Sep-26 10.50	0.91	-	-	-	29.18	0.51	-	10
Dec-26 8.00	2.63	-	-	-	36.05	0.79	-	2
Dec-26 8.50	2.26	-	-	-	34.74	0.75	-	2
Dec-26 10.50	1.05	-	-	-	29.84	0.51	-	10
Sep-27 11.00	1.21	-	-	-	29.71	0.48	-	1
Dec-27 10.00	1.68	-	-	-	31.02	0.57	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	36.48	-	-	60,000
Jan-26 9.25	-	-	-	-	31.21	-0.02	-	10
Jan-26 9.50	0.01	-	-	-	29.89	-0.05	-	30
Jan-26 9.75	0.03	-	-	-	28.57	-0.11	-	10
Jan-26 10.00	0.07	-	-	-	27.25	-0.24	-	60
Jan-26 11.00	0.70	-	-	-	25.29	-0.93	-	35
Jan-26 12.00	1.68	-	-	-	24.80	-1.00	-	15
Feb-26 8.50	0.03	-	-	-	35.50	-0.05	-	30,000
Feb-26 8.75	0.04	-	-	-	34.16	-0.07	-	6
Feb-26 9.25	0.09	-	-	-	31.49	-0.15	-	26
Feb-26 9.50	0.13	-	-	-	30.16	-0.20	-	10
Feb-26 9.75	0.18	-	-	-	28.83	-0.27	-	1
Feb-26 10.00	0.25	-	-	-	27.49	-0.35	-	50
Feb-26 10.00	0.25	-	-	-	27.49	-0.35	-	30
Feb-26 11.00	0.80	-	-	-	25.46	-0.74	-	5
Feb-26 11.50	1.22	-	-	-	25.19	-0.87	-	10
Feb-26 12.00	1.68	-	-	-	24.91	-0.95	-	5
Mar-26 5.75	-	-	-	-	48.12	-	-	500
Mar-26 8.00	0.04	-	-	-	38.01	-0.06	-	50
Mar-26 9.75	0.29	-	-	-	30.15	-0.30	-	4
Mar-26 10.00	0.37	-	-	-	29.02	-0.37	-	1
Mar-26 10.50	0.59	0.60	0.60	0.53	27.52	-0.52	10	-
Mar-26 12.00	1.71	-	-	-	26.65	-0.88	-	25
Jun-26 6.00	0.02	-	-	-	42.09	-0.02	-	1,052
Jun-26 7.25	0.09	-	-	-	37.77	-0.07	-	5
Jun-26 8.00	0.16	-	-	-	35.17	-0.12	-	50
Jun-26 8.25	0.20	-	-	-	34.31	-0.14	-	4
Jun-26 9.50	0.47	-	-	-	29.98	-0.31	-	26
Sep-26 6.25	0.07	-	-	-	39.27	-0.05	-	1,700
Sep-26 7.50	0.19	-	-	-	35.64	-0.11	-	900
Sep-26 8.25	0.31	-	-	-	33.45	-0.17	-	50
Sep-26 9.75	0.71	-	-	-	29.09	-0.36	-	1

	Previous Close	18.28		06/01/26
	SOLARIA Close	18.04		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	2.05	-	-	-	36.67	0.98	-	10
Jan-26 16.50	1.58	-	-	-	36.22	0.94	-	15
Jan-26 17.50	0.75	-	-	-	35.33	0.71	-	10
Jan-26 18.00	0.44	-	-	-	34.89	0.53	-	5
Jan-26 18.50	0.24	-	-	-	34.82	0.34	-	20
Mar-26 8.00	10.07	-	-	-	47.68	1.00	-	10
Mar-26 12.00	6.10	-	-	-	44.06	0.99	-	75
Mar-26 12.50	5.62	-	-	-	43.60	0.98	-	50
Mar-26 13.00	5.14	-	-	-	43.15	0.97	-	75
Mar-26 13.50	4.67	-	-	-	42.70	0.95	-	75
Mar-26 14.00	4.21	-	-	-	42.24	0.93	-	50
Jun-26 12.00	6.30	-	-	-	43.88	0.94	-	46
Jun-26 12.50	5.85	-	-	-	43.48	0.92	-	46
Jun-26 13.00	5.41	-	-	-	43.08	0.91	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	0.01	-	-	-	37.01	-0.02	-	2,775
Jan-26 16.50	0.03	-	-	-	36.56	-0.07	-	20
Jan-26 17.00	0.09	-	-	-	36.12	-0.15	-	5
Jan-26 18.00	0.40	0.39	0.39	0.39	35.23	-0.47	3	3
Mar-26 6.50	-	-	-	-	48.71	-	-	100
Mar-26 12.50	0.03	-	-	-	43.27	-0.02	-	1

	Previous Close	29.78		06/01/26
	TECNICAS REUNIDAS Close	29.04		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 31.15	0.04	-	-	-	28.28	0.07	-	1
Feb-26 30.24	0.90	-	-	-	33.36	0.40	-	6
Mar-26 25.66	4.12	-	-	-	38.51	0.79	-	6
Jun-26 37.57	0.53	-	-	-	34.07	0.16	-	5
Jun-26 38.48	0.43	-	-	-	33.89	0.14	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.57	0.02	-	-	-	31.28	-0.04	-	1
Mar-26 23.82	0.27	-	-	-	38.58	-0.10	-	1
Mar-26 26.57	0.80	-	-	-	36.25	-0.26	-	1
Jun-26 15.12	0.02	-	-	-	42.99	-0.01	-	4
Dec-26 18.33	0.48	-	-	-	38.82	-0.08	-	1
Dec-26 20.16	0.79	-	-	-	38.06	-0.13	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.01	-	-	-	43.53	-0.01	-	2,700

	Previous Close	3.46		06/01/26
	TELEFONICA Close	3.42		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	0.03	-	-	-	25.65	0.31	-	8
Jan-26 3.80	-	-	-	-	24.48	-	-	605
Jan-26 3.90	-	-	-	-	24.09	-	-	845
Jan-26 4.10	-	-	-	-	23.31	-	-	69
Jan-26 4.70	-	-	-	-	20.97	-	-	13
Feb-26 2.80	0.63	-	-	-	32.81	0.97	-	10
Feb-26 3.20	0.28	-	-	-	28.76	0.77	-	29
Feb-26 3.30	0.21	-	-	-	27.75	0.67	-	58
Feb-26 3.40	0.14	-	-	-	26.73	0.56	-	16
Feb-26 3.50	0.10	-	-	-	26.21	0.43	-	45
Feb-26 3.60	0.06	-	-	-	25.82	0.31	-	20
Feb-26 3.70	0.04	-	-	-	25.43	0.21	-	4
Mar-26 2.50	0.94	-	-	-	37.91	0.97	-	45
Mar-26 3.20	0.32	-	-	-	30.07	0.72	-	1
Mar-26 3.30	0.25	-	-	-	28.95	0.65	-	5
Mar-26 3.40	0.19	-	-	-	27.83	0.56	-	55
Mar-26 3.50	0.14	-	-	-	27.33	0.46	-	52
Mar-26 3.60	0.10	-	-	-	27.01	0.37	-	20
Mar-26 3.70	0.07	-	-	-	26.69	0.29	-	17,506
Mar-26 3.80	0.05	-	-	-	26.36	0.21	-	5,073
Mar-26 3.90	0.03	-	-	-	26.04	0.15	-	6
Mar-26 4.00	0.02	-	-	-	25.72	0.10	-	180
Mar-26 4.20	0.01	-	-	-	25.08	0.04	-	50
Mar-26 4.30	-	-	-	-	24.76	0.02	-	150
Mar-26 4.40	-	-	-	-	24.44	0.01	-	10,000
Mar-26 4.50	-	-	-	-	24.11	0.01	-	884
Mar-26 4.60	-	-	-	-	23.79	-	-	10,107
Mar-26 4.70	-	-	-	-	23.47	-	-	35,500
Mar-26 4.80	-	-	-	-	23.15	-	-	40
Mar-26 4.90	-	-	-	-	22.83	-	-	18
Mar-26 5.00	-	-	-	-	22.51	-	-	10
Mar-26 5.75	-	-	-	-	20.10	-	-	400
Jun-26 3.30	0.32	-	-	-	27.97	0.63	-	2
Jun-26 3.40	0.26	-	-	-	27.05	0.57	-	10
Jun-26 3.50	0.21	-	-	-	26.59	0.50	-	5
Jun-26 3.60	0.17	-	-	-	26.26	0.44	-	5
Jun-26 3.70	0.13	-	-	-	25.93	0.37	-	32
Jun-26 3.80	0.10	-	-	-	25.60	0.31	-	20
Jun-26 3.90	0.08	-	-	-	25.27	0.25	-	30
Jun-26 4.00	0.06	-	-	-	24.94	0.20	-	10,002
Jun-26 4.10	0.04	-	-	-	24.60	0.16	-	42
Jun-26 4.20	0.03	-	-	-	24.27	0.12	-	30,030
Jun-26 4.30	0.02	-	-	-	23.94	0.09	-	150
Jun-26 4.40	0.01	-	-	-	23.61	0.06	-	25,011
Jun-26 4.50	0.01	-	-	-	23.28	0.04	-	105
Jun-26 4.60	0.01	-	-	-	22.95	0.03	-	38
Jun-26 4.70	-	-	-	-	22.62	0.02	-	150
Jun-26 4.80	-	-	-	-	22.29	0.01	-	151
Jun-26 4.90	-	-	-	-	21.96	0.01	-	2,504
Jun-26 5.00	-	-	-	-	21.62	-	-	10
Jun-26 5.25	-	-	-	-	20.80	-	-	10
Sep-26 3.00	0.55	-	-	-	30.37	0.77	-	63
Sep-26 3.20	0.41	-	-	-	28.81	0.68	-	40
Sep-26 3.40	0.29	-	-	-	27.25	0.56	-	12
Sep-26 3.50	0.24	-	-	-	26.82	0.50	-	10
Sep-26 3.60	0.20	-	-	-	26.49	0.44	-	20
Sep-26 3.80	0.13	-	-	-	25.83	0.33	-	24
Sep-26 4.00	0.08	-	-	-	25.17	0.24	-	300
Sep-26 4.30	0.04	-	-	-	24.17	0.12	-	197
Sep-26 4.60	0.01	-	-	-	23.18	0.06	-	6
Dec-26 2.40	1.07	-	-	-	33.42	0.94	-	40
Dec-26 2.90	0.65	-	-	-	30.21	0.79	-	1
Dec-26 3.00	0.58	-	-	-	29.56	0.75	-	100
Dec-26 3.10	0.51	-	-	-	28.92	0.70	-	10
Dec-26 3.50	0.28	-	-	-	26.63	0.50	-	185
Dec-26 3.60	0.24	0.25	0.25	0.25	26.35	0.45	300	85,730
Dec-26 3.70	0.21	-	-	-	26.06	0.40	-	285
Dec-26 3.80	0.17	-	-	-	25.78	0.36	-	20
Dec-26 3.90	0.15	-	-	-	25.50	0.32	-	1,000
Dec-26 4.00	0.12	-	-	-	25.22	0.27	-	100,154
Dec-26 4.10	0.10	-	-	-	24.93	0.24	-	10
Dec-26 4.20	0.08	-	-	-	24.65	0.20	-	549
Dec-26 4.30	0.06	-	-	-	24.37	0.17	-	10
Dec-26 4.40	0.05	-	-	-	24.09	0.15	-	2
Dec-26 4.50	0.04	-	-	-	23.80	0.12	-	20,020
Dec-26 4.60	0.03	-	-	-	23.52	0.10	-	35,000
Dec-26 4.70	0.03	-	-	-	23.24	0.08	-	20,010
Dec-26 4.90	0.01	-	-	-	22.67	0.05	-	4
Dec-26 5.00	0.01	-	-	-	22.39	0.04	-	771
Dec-26 5.25	-	-	-	-	21.69	0.02	-	8
Dec-26 5.50	-	-	-	-	20.98	0.01	-	2
Mar-27 2.20	1.25	-	-	-	33.50	0.96	-	1
Mar-27 3.10	0.54	-	-	-	28.68	0.69	-	30
Mar-27 3.50	0.32	-	-	-	26.71	0.51	-	7
Mar-27 3.60	0.28	-	-	-	26.40	0.47	-	2
Mar-27 4.00	0.15	-	-	-	25.15	0.31	-	100
Mar-27 4.20	0.11	-	-	-	24.52	0.24	-	12
Mar-27 4.30	0.09	-	-	-	24.21	0.21	-	2
Mar-27 4.40	0.07	-	-	-	23.90	0.18	-	5,000
Mar-27 4.60	0.05	-	-	-	23.28	0.13	-	20,000
Mar-27 4.80	0.03	-	-	-	22.65	0.09	-	25
Jun-27 3.60	0.30	-	-	-	26.46	0.48	-	100
Jun-27 3.80	0.23	-	-	-	25.83	0.40	-	25
Jun-27 3.90	0.20	-	-	-	25.52	0.36	-	14
Jun-27 4.00	0.17	-	-	-	25.21	0.32	-	58
Jun-27 4.20	0.13	-	-	-	24.58	0.26	-	120
Jun-27 4.30	0.10	-	-	-	24.27	0.23	-	100
Jun-27 4.40	0.09	-	-	-	23.96	0.20	-	100
Jun-27 4.70	0.05	-	-	-	23.03	0.13	-	10
Jun-27 4.80	0.04	-	-	-	22.71	0.11	-	150
Jun-27 4.90	0.03	-	-	-	22.40	0.09	-	150
Jun-27 5.00	0.03	-	-	-	22.09	0.07	-	150
Jun-27 5.50	0.01	-	-	-	20.53	0.02	-	5
Jun-27 5.75	-	-	-	-	19.75	0.01	-	20
Sep-27 3.70	0.28	-	-	-	26.07	0.44	-	31
Sep-27 3.80	0.25	-	-	-	25.78	0.41	-	4
Sep-27 5.50	0.01	-	-	-	20.81	0.03	-	22
Dec-27 2.30	1.16	-	-	-	30.67	0.94	-	10
Dec-27 2.40	1.08	-	-	-	30.35	0.92	-	10
Dec-27 2.50	0.99	-	-	-	30.02	0.89	-	10
Dec-27 2.60	0.91	-	-	-	29.70	0.86	-	10
Dec-27 2.70	0.84	-	-	-	29.38	0.82	-	25
Dec-27 2.80	0.77	-	-	-	29.06	0.78	-	15
Dec-27 2.90	0.70	-	-	-	28.74	0.74	-	15
Dec-27 3.10	0.58	-	-	-	28.10	0.67	-	35
Dec-27 3.50	0.39	-	-	-	26.85	0.52	-	5
Dec-27 3.60	0.35	-	-	-	26.59	0.49	-	7
Dec-27 3.70	0.31	-	-	-	26.33	0.45	-	11
Dec-27 3.80	0.28	-	-	-	26.07	0.42	-	10
Dec-27 3.90	0.25	-	-	-	25.80	0.39	-	11
Dec-27 4.00	0.22	-	-	-	25.54	0.36	-	116
Dec-27 4.10	0.19	-	-	-	25.28	0.32	-	100
Dec-27 4.20	0.17	-	-	-	25.01	0.29	-	1
Dec-27 4.40	0.13	-	-	-	24.49	0.24	-	10
Dec-27 4.50	0.11	-	-	-	24.22	0.22	-	89
Dec-27 4.60	0.10	-	-	-	23.96	0.19	-	1
Dec-27 4.70	0.08	-	-	-	23.70	0.17	-	30,150
Dec-27 5.00	0.05	-	-	-	22.91	0.12	-	716
Dec-27 5.25	0.03	-	-	-	22.25	0.08	-	167
Dec-27 5.50	0.02	-	-	-	21.59	0.05	-	25
Dec-27 6.00	0.01	-	-	-	20.28	0.02	-	21,000
Mar-28 2.10	1.35	-	-	-	30.87	0.98	-	10
Mar-28 2.20	1.26	-	-	-	30.59	0.96	-	10
Mar-28 2.30	1.17	-	-	-	30.31	0.94	-	10
Mar-28 2.40	1.08	-	-	-	30.03	0.91	-	10
Mar-28 2.50	1.00	-	-	-	29.74	0.88	-	10
Mar-28 2.60	0.93	-	-	-	29.46	0.84	-	10
Mar-28 2.70	0.85	-	-	-	29.18	0.81	-	50
Mar-28 2.80	0.78	-	-	-	28.90	0.77	-	15
Mar-28 2.90	0.72	-	-	-	28.61	0.73	-	15
Mar-28 3.00	0.66	0.70	0.70	0.70	28.33	0.70	20	20
Mar-28 3.10	0.60	0.64	0.64	0.64	28.05	0.66	20	20
Mar-28 3.20	0.55	-	-	-	27.77	0.63	-	28
Mar-28 3.30	0.51	-	-	-	27.48	0.59	-	25
Mar-28 3.40	0.46	-	-	-	27.20	0.56	-	25
Mar-28 3.50	0.42	-	-	-	26.95	0.53	-	25
Mar-28 3.60	0.38	-	-	-	26.71	0.49	-	26
Mar-28 3.70	0.34	-	-	-	26.46	0.46	-	25
Mar-28 4.50	0.14	-	-	-	24.51	0.24	-	10
Mar-28 4.60	0.12	-	-	-	24.27	0.22	-	1
Jun-28 4.00	0.26	-	-	-	25.85	0.38	-	100
Jun-28 5.00	0.08	-	-	-	23.60	0.15	-	4
Dec-28 3.80	0.36	-	-	-	26.73	0.45	-	3
Dec-28 4.00	0.30	-	-	-	26.34	0.40	-	18
Dec-28 4.40	0.21	-	-	-	25.56	0.31	-	1
Dec-28 4.80	0.14	-	-	-	24.79	0.23	-	10
Dec-28 5.25	0.08	-	-	-	23.91	0.15	-	50
Dec-29 3.40	0.55	-	-	-	27.99	0.58	-	10
Dec-29 4.30	0.29	-	-	-	26.59	0.37	-	1
Dec-29 4.50	0.25	-	-	-	26.28	0.33	-	7
Dec-29 5.00	0.17	-	-	-	25.50	0.25	-	543
Jun-30 5.75	0.10	-	-	-	24.72	0.17	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.20	-	-	-	-	25.79	-0.06	-	32
Jan-26 3.30	0.01	-	-	-	24.84	-0.18	-	2
Jan-26 3.40	0.04	-	-	-	23.90	-0.42	-	41
Jan-26 3.50	0.10	-	-	-	23.39	-0.71	-	11
Jan-26 3.60	0.18	-	-	-	23.00	-0.91	-	305
Jan-26 3.70	0.28	-	-	-	22.61	-0.99	-	52
Jan-26 3.80	0.38	-	-	-	22.22	-1.00	-	4
Jan-26 4.00	0.58	-	-	-	21.44	-1.00	-	8
Jan-26 4.10	0.68	-	-	-	21.05	-1.00	-	2
Jan-26 4.40	0.98	-	-	-	19.88	-1.00	-	8
Jan-26 4.50	1.08	-	-	-	19.49	-1.00	-	1
Feb-26 3.30	0.07	-	-	-	26.72	-0.33	-	7
Feb-26 3.40	0.11	0.07	0.07	0.07	25.70	-0.45	1	18
Feb-26 3.50	0.16	-	-	-	25.18	-0.58	-	49
Feb-26 3.60	0.23	-	-	-	24.79	-0.70	-	26
Mar-26 2.20	-	-	-	-	41.08	-0.01	-	3
Mar-26 2.90	0.03	-	-	-	33.24	-0.11	-	500
Mar-26 3.00	0.04	-	-	-	32.12	-0.16	-	4
Mar-26 3.20	0.08	-	-	-	29.88	-0.28	-	11
Mar-26 3.30	0.11	0.10	0.10	0.10	28.76	-0.36	1	240
Mar-26 3.40	0.15	-	-	-	27.64	-0.45	-	42,030
Mar-26 3.50	0.20	-	-	-	27.14	-0.54	-	23
Mar-26 3.60	0.27	0.25	0.25	0.25	26.82	-0.63	10	144
Mar-26 3.70	0.34	-	-	-	26.50	-0.72	-	112,078
Mar-26 3.80	0.41	-	-	-	26.17	-0.80	-	35,000
Mar-26 3.90	0.50	-	-	-	25.85	-0.87	-	123
Mar-26 4.00	0.59	-	-	-	25.53	-0.92	-	213
Mar-26 4.10	0.68	-	-	-	25.21	-0.96	-	233
Mar-26 4.20	0.78	-	-	-	24.89	-0.99	-	29
Mar-26 4.30	0.88	-	-	-	24.57	-1.00	-	36
Mar-26 4.40	0.98	-	-	-	24.25	-1.00	-	11,003
Mar-26 4.50	1.08	-	-	-	23.92	-1.00	-	6
Mar-26 4.60	1.18	-	-	-	23.60	-1.00	-	10,018
Mar-26 4.70	1.28	-	-	-	23.28	-1.00	-	51
Mar-26 4.80	1.38	-	-	-	22.96	-1.00	-	7
Mar-26 5.00	1.58	-	-	-	22.32	-1.00	-	9
Mar-26 6.00	2.58	-	-	-	19.10	-1.00	-	10
Jun-26 2.90	0.11	-	-	-	31.39	-0.23	-	301
Jun-26 3.00	0.13	-	-	-	30.47	-0.28	-	17,011
Jun-26 3.10	0.16	-	-	-	29.56	-0.34	-	1
Jun-26 3.20	0.20	-	-	-	28.64	-0.40	-	94
Jun-26 3.30	0.24	-	-	-	27.73	-0.46	-	82
Jun-26 3.40	0.29	0.25	0.25	0.25	26.81	-0.53	1	41,316
Jun-26 3.50	0.35	0.32	0.32	0.32	26.35	-0.59	2	16,781
Jun-26 3.60	0.41	-	-	-	26.02	-0.66	-	3,094
Jun-26 3.70	0.49	-	-	-	25.69	-0.72	-	615
Jun-26 3.80	0.56	-	-	-	25.36	-0.77	-	230
Jun-26 3.90	0.64	-	-	-	25.03	-0.82	-	279
Jun-26 4.00	0.73	-	-	-	24.70	-0.86	-	265
Jun-26 4.10	0.82	-	-	-	24.36	-0.89	-	60
Jun-26 4.20	0.91	-	-	-	24.03	-0.92	-	30,524
Jun-26 4.30	1.00	-	-	-	23.70	-0.94	-	41
Jun-26 4.40	1.10	-	-	-	23.37	-0.96	-	25,129
Jun-26 4.50	1.19	-	-	-	23.04	-0.97	-	151
Jun-26 4.60	1.29	-	-	-	22.71	-0.98	-	28
Jun-26 4.70	1.39	-	-	-	22.38	-0.99	-	60
Jun-26 4.80	1.49	-	-	-	22.05	-0.99	-	152
Jun-26 4.90	1.58	-	-	-	21.72	-1.00	-	20
Jun-26 5.00	1.68	-	-	-	21.38	-1.00	-	83
Jun-26 5.50	2.18	-	-	-	19.73	-1.00	-	300
Jun-26 6.50	3.17	-	-	-	16.42	-1.00	-	2
Sep-26 2.60	0.08	-	-	-	32.49	-0.15	-	4
Sep-26 2.70	0.10	-	-	-	31.71	-0.18	-	5
Sep-26 2.90	0.15	-	-	-	30.15	-0.26	-	10
Sep-26 3.00	0.18	-	-	-	29.37	-0.30	-	1
Sep-26 3.10	0.21	-	-	-	28.59	-0.35	-	20
Sep-26 3.20	0.25	-	-	-	27.81	-0.40	-	205
Sep-26 3.30	0.29	-	-	-	27.03	-0.45	-	101
Sep-26 3.40	0.34	-	-	-	26.25	-0.51	-	70
Sep-26 3.50	0.39	-	-	-	25.82	-0.56	-	180
Sep-26 3.60	0.46	-	-	-	25.49	-0.62	-	200
Sep-26 3.70	0.52	-	-	-	25.16	-0.67	-	53
Sep-26 3.80	0.60	0.55	0.55	0.55	24.83	-0.72	8	34
Sep-26 3.90	0.67	-	-	-	24.50	-0.77	-	300
Sep-26 4.00	0.75	-	-	-	24.17	-0.81	-	10,110
Sep-26 4.10	0.84	-	-	-	23.83	-0.85	-	767
Sep-26 4.30	1.01	-	-	-	23.17	-0.91	-	5
Sep-26 4.40	1.11	-	-	-	22.84	-0.93	-	60
Sep-26 4.50	1.20	-	-	-	22.51	-0.95	-	39
Sep-26 4.60	1.29	-	-	-	22.18	-0.96	-	175
Sep-26 4.70	1.39	-	-	-	21.85	-0.97	-	150
Sep-26 5.00	1.68	-	-	-	20.85	-0.99	-	18
Sep-26 6.00	2.67	-	-	-	17.54	-1.00	-	5
Dec-26 2.80	0.14	-	-	-	28.61	-0.23	-	100
Dec-26 3.00	0.19	-	-	-	27.32	-0.30	-	1,514
Dec-26 3.20	0.27	-	-	-	26.04	-0.39	-	210
Dec-26 3.30	0.31	-	-	-	25.39	-0.44	-	20
Dec-26 3.40	0.36	-	-	-	24.75	-0.50	-	35,010
Dec-26 3.50	0.41	-	-	-	24.39	-0.55	-	47
Dec-26 3.60	0.48	-	-	-	24.11	-0.60	-	65,187
Dec-26 3.70	0.54	-	-	-	23.82	-0.65	-	62
Dec-26 3.80	0.61	-	-	-	23.54	-0.69	-	8
Dec-26 3.90	0.69	-	-	-	23.26	-0.74	-	1,280
Dec-26 4.00	0.77	-	-	-	22.98	-0.78	-	107,505
Dec-26 4.10	0.85	-	-	-	22.69	-0.82	-	1
Dec-26 4.20	0.93	-	-	-	22.41	-0.85	-	8
Dec-26 4.30	1.02	-	-	-	22.13	-0.88	-	40
Dec-26 4.40	1.11	1.03	1.03	1.03	21.85	-0.91	4	41
Dec-26 4.50	1.20	-	-	-	21.56	-0.93	-	62,532
Dec-26 4.60	1.30	-	-	-	21.28	-0.95	-	35,010
Dec-26 4.70	1.39	-	-	-	21.00	-0.96	-	20,020
Dec-26 4.80	1.49	-	-	-	20.72	-0.97	-	50
Dec-26 5.00	1.68	-	-	-	20.15	-0.99	-	26
Dec-26 5.50	2.18	-	-	-	18.74	-1.00	-	100
Dec-26 5.75	2.43	-	-	-	18.03	-1.00	-	425
Dec-26 6.00	2.67	-	-	-	17.33	-1.00	-	414
Dec-26 6.25	2.92	-	-	-	16.62	-1.00	-	17
Dec-26 6.75	3.42	-	-	-	15.21	-1.00	-	10
Mar-27 3.70	0.56	-	-	-	23.29	-0.63	-	2
Mar-27 3.90	0.70	-	-	-	22.67	-0.72	-	2
Mar-27 4.00	0.78	-	-	-	22.36	-0.76	-	50
Mar-27 4.10	0.86	-	-	-	22.05	-0.80	-	25
Mar-27 4.20	0.94	-	-	-	21.73	-0.83	-	600
Mar-27 4.40	1.12	-	-	-	21.11	-0.89	-	5,000
Mar-27 4.50	1.21	-	-	-	20.80	-0.92	-	5
Mar-27 4.60	1.30	-	-	-	20.49	-0.94	-	20,000
Mar-27 6.50	3.17	-	-	-	14.57	-1.00	-	90
Jun-27 3.50	0.51	-	-	-	22.53	-0.57	-	2
Jun-27 3.60	0.57	-	-	-	22.22	-0.61	-	25,000
Jun-27 3.70	0.64	-	-	-	21.90	-0.66	-	2
Jun-27 3.80	0.71	-	-	-	21.59	-0.70	-	10
Jun-27 3.90	0.78	-	-	-	21.28	-0.74	-	19
Jun-27 4.00	0.86	-	-	-	20.97	-0.77	-	10
Jun-27 4.20	1.02	-	-	-	20.34	-0.83	-	1
Jun-27 4.30	1.10	-	-	-	20.03	-0.86	-	12
Jun-27 4.40	1.19	-	-	-	19.72	-0.89	-	5
Jun-27 4.50	1.28	-	-	-	19.41	-0.91	-	1
Jun-27 5.00	1.74	-	-	-	17.85	-0.98	-	36
Jun-27 6.50	3.19	-	-	-	13.18	-1.00	-	25
Sep-27 2.90	0.23	-	-	-	23.57	-0.31	-	20
Sep-27 4.40	1.19	-	-	-	18.78	-0.88	-	1
Dec-27 2.20	0.07	-	-	-	25.94	-0.11	-	6,000
Dec-27 3.00	0.29	-	-	-	23.37	-0.35	-	7,502
Dec-27 3.50	0.54	-	-	-	21.80	-0.55	-	3
Dec-27 3.60	0.60	-	-	-	21.54	-0.59	-	30,000
Dec-27 4.00	0.88	-	-	-	20.49	-0.74	-	3
Dec-27 4.10	0.96	-	-	-	20.23	-0.77	-	3
Dec-27 4.20	1.04	-	-	-	19.96	-0.80	-	1
Dec-27 4.30	1.12	-	-	-	19.70	-0.83	-	4
Dec-27 4.40	1.20	-	-	-	19.44	-0.85	-	3
Dec-27 4.50	1.29	-	-	-	19.17	-0.88	-	4
Dec-27 4.60	1.38	-	-	-	18.91	-0.90	-	250
Dec-27 4.70	1.47	-	-	-	18.65	-0.92	-	30,001
Dec-27 5.00	1.74	-	-	-	17.86	-0.96	-	2
Dec-27 5.50	2.22	-	-	-	16.54	-0.99	-	5
Mar-28 3.30	0.45	-	-	-	22.50	-0.46	-	6
Mar-28 3.90	0.82	-	-	-	21.00	-0.69	-	40
Mar-28 4.50	1.30	-	-	-	19.53	-0.86	-	1
Mar-28 4.60	1.38	-	-	-	19.29	-0.88	-	1
Mar-28 5.25	1.98	-	-	-	17.71	-0.97	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.12	-	-	-	26.26	0.34	-	2
Jun-26 4.70	-	-	-	-	22.62	0.01	-	1
Sep-26 3.60	0.18	-	-	-	26.49	0.39	-	2
Sep-26 3.90	0.10	-	-	-	25.50	0.26	-	100
Dec-26 5.25	0.01	-	-	-	21.69	0.02	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.00	0.58	-	-	-	21.44	-1.00	-	5
Mar-26 3.40	0.15	-	-	-	27.64	-0.44	-	4
Mar-26 3.50	0.20	-	-	-	27.14	-0.53	-	1
Mar-26 3.80	0.41	-	-	-	26.17	-0.78	-	100
Mar-26 3.90	0.49	-	-	-	25.85	-0.85	-	250
Mar-26 4.00	0.58	-	-	-	25.53	-0.89	-	1,050
Mar-26 4.10	0.67	-	-	-	25.21	-0.93	-	400
Mar-26 4.50	1.06	-	-	-	23.92	-0.99	-	50
Mar-26 5.00	1.56	-	-	-	22.32	-1.00	-	5
Mar-26 7.75	4.30	-	-	-	16.50	-1.00	-	750
Jun-26 3.50	0.35	-	-	-	26.35	-0.59	-	605
Jun-26 3.50	0.35	-	-	-	26.35	-0.59	-	80
Jun-26 3.60	0.41	-	-	-	26.02	-0.65	-	25
Jun-26 4.10	0.82	-	-	-	24.36	-0.88	-	1,900
Jun-26 4.20	0.91	-	-	-	24.03	-0.91	-	550
Jun-26 4.40	1.10	-	-	-	23.37	-0.95	-	100
Jun-26 5.50	2.18	-	-	-	19.73	-0.99	-	10
Sep-26 3.50	0.39	-	-	-	25.82	-0.55	-	11
Sep-26 3.60	0.45	-	-	-	25.49	-0.60	-	25
Sep-26 3.70	0.52	-	-	-	25.16	-0.65	-	25
Sep-26 4.00	0.74	-	-	-	24.17	-0.78	-	700
Sep-26 4.30	1.00	-	-	-	23.17	-0.88	-	100
Sep-26 4.50	1.18	-	-	-	22.51	-0.92	-	112
Sep-26 5.25	1.91	-	-	-	20.03	-0.98	-	15
Dec-26 7.50	4.09	-	-	-	15.04	-0.98	-	5
Dec-26 9.50	6.05	-	-	-	15.04	-0.98	-	50
Dec-26 11.00	7.52	-	-	-	15.04	-0.98	-	52
Dec-26 12.00	8.51	-	-	-	15.04	-0.98	-	361
Dec-26 16.50	12.92	-	-	-	15.04	-0.98	-	14

	Previous Close	2.83		06/01/26
	UNICAJA Close	2.78		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.80	-	-	-	29.13	0.97	-	25

	Previous Close	91.80		06/01/26
	VIDRALA Close	91.30		06/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	0.89	-	-	-	20.16	-0.19	-	15
Mar-26 85.71	1.21	-	-	-	19.03	-0.25	-	5
Mar-26 87.62	1.68	-	-	-	17.89	-0.34	-	5
Mar-26 100.00	9.86	-	-	-	14.84	-0.94	-	4
Jun-26 80.00	1.15	-	-	-	20.70	-0.16	-	4
Sep-26 66.67	0.36	-	-	-	23.12	-0.05	-	2
Sep-26 78.10	1.45	-	-	-	20.16	-0.17	-	1
Sep-26 81.90	2.16	-	-	-	19.18	-0.24	-	11

	Previous Close	53.90		06/01/26
	VISCOFAN Close	53.90		06/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 55.11	0.14	-	-	-	14.83	0.19	-	1
Jan-26 59.04	-	-	-	-	11.99	-	-	1
Feb-26 53.14	2.06	-	-	-	20.83	0.60	-	1
Feb-26 55.11	1.02	-	-	-	19.44	0.40	-	3
Feb-26 61.01	0.01	-	-	-	15.42	0.01	-	1
Mar-26 43.30	10.86	-	-	-	27.64	0.97	-	1
Mar-26 49.20	5.43	-	-	-	23.48	0.83	-	1
Mar-26 51.17	3.87	-	-	-	22.09	0.73	-	1
Mar-26 53.14	2.52	-	-	-	20.71	0.60	-	12
Mar-26 57.08	0.74	-	-	-	18.58	0.28	-	3
Mar-26 59.04	0.30	-	-	-	17.60	0.14	-	4
Mar-26 61.01	0.10	-	-	-	16.61	0.06	-	3
Jun-26 54.00	2.99	-	-	-	20.36	0.54	-	2
Jun-26 58.00	1.28	-	-	-	18.90	0.32	-	1
Jun-26 60.00	0.74	-	-	-	18.17	0.21	-	4
Sep-26 46.00	9.19	-	-	-	23.99	0.83	-	2
Sep-26 47.00	8.39	-	-	-	23.58	0.80	-	1
Sep-26 50.00	6.16	-	-	-	22.34	0.70	-	2
Sep-26 52.00	4.86	-	-	-	21.51	0.63	-	1
Sep-26 54.00	3.70	-	-	-	20.70	0.54	-	6
Sep-26 56.00	2.75	2.90	2.90	2.90	20.24	0.45	5	10
Sep-26 58.00	2.00	-	-	-	19.78	0.36	-	5
Sep-26 60.00	1.41	-	-	-	19.32	0.28	-	1
Sep-26 66.00	0.36	-	-	-	17.95	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 47.23	-	-	-	-	23.79	-	-	1
Jan-26 48.22	-	-	-	-	23.01	-	-	2
Jan-26 49.20	-	-	-	-	22.24	-0.01	-	2
Jan-26 51.17	0.05	-	-	-	20.69	-0.06	-	14
Jan-26 53.14	0.36	-	-	-	19.15	-0.32	-	10
Feb-26 49.20	0.27	-	-	-	23.32	-0.12	-	7
Feb-26 51.17	0.58	0.57	0.57	0.57	21.83	-0.23	1	14
Feb-26 53.14	1.14	-	-	-	20.34	-0.40	-	5
Feb-26 57.08	3.44	-	-	-	17.61	-0.82	-	1
Mar-26 45.27	0.16	-	-	-	26.08	-0.06	-	2
Mar-26 46.25	0.22	-	-	-	25.39	-0.08	-	1
Mar-26 47.23	0.30	-	-	-	24.70	-0.10	-	2
Mar-26 48.22	0.41	-	-	-	24.00	-0.13	-	12
Mar-26 49.20	0.53	-	-	-	23.31	-0.17	-	7
Mar-26 51.17	0.93	-	-	-	21.92	-0.27	-	73
Mar-26 53.14	1.54	-	-	-	20.54	-0.41	-	6
Mar-26 55.11	2.45	-	-	-	19.39	-0.57	-	104
Mar-26 57.08	3.72	-	-	-	18.41	-0.74	-	1
Mar-26 59.04	5.29	-	-	-	17.43	-0.88	-	1
Jun-26 41.00	0.18	-	-	-	24.87	-0.05	-	2
Jun-26 43.00	0.29	-	-	-	23.77	-0.07	-	2
Jun-26 44.00	0.37	-	-	-	23.22	-0.09	-	1
Jun-26 45.00	0.46	-	-	-	22.67	-0.11	-	2
Jun-26 46.00	0.58	-	-	-	22.12	-0.14	-	2
Jun-26 47.00	0.71	-	-	-	21.57	-0.16	-	1
Jun-26 48.00	0.89	-	-	-	21.02	-0.20	-	5
Jun-26 50.00	1.33	-	-	-	19.92	-0.28	-	11
Jun-26 52.00	1.93	-	-	-	18.82	-0.38	-	3
Jun-26 54.00	2.75	-	-	-	17.73	-0.50	-	51
Jun-26 58.00	5.19	-	-	-	16.27	-0.75	-	1
Jun-26 60.00	6.75	-	-	-	15.54	-0.85	-	1
Sep-26 41.00	0.40	-	-	-	24.28	-0.08	-	1
Sep-26 43.00	0.59	-	-	-	23.45	-0.11	-	3
Sep-26 45.00	0.85	-	-	-	22.62	-0.15	-	1
Sep-26 46.00	1.02	-	-	-	22.20	-0.18	-	2
Sep-26 47.00	1.22	-	-	-	21.79	-0.20	-	3
Sep-26 48.00	1.41	-	-	-	21.37	-0.23	-	5
Sep-26 49.00	1.69	-	-	-	20.96	-0.27	-	5
Sep-26 50.00	1.96	-	-	-	20.55	-0.31	-	13
Sep-26 52.00	2.65	-	-	-	19.72	-0.39	-	3
Sep-26 54.00	3.49	-	-	-	18.91	-0.48	-	35
Sep-26 56.00	4.58	-	-	-	18.45	-0.58	-	15
Sep-26 58.00	5.84	-	-	-	17.99	-0.68	-	2
Sep-26 60.00	7.29	-	-	-	17.53	-0.76	-	4
Sep-26 64.00	10.63	-	-	-	16.62	-0.90	-	2
Dec-26 41.00	0.65	-	-	-	22.60	-0.11	-	2
Dec-26 43.00	0.91	-	-	-	21.98	-0.14	-	1
Dec-26 44.00	1.10	-	-	-	21.67	-0.17	-	1
Dec-26 48.00	2.06	-	-	-	20.43	-0.29	-	1
Dec-26 49.00	2.35	-	-	-	20.13	-0.32	-	1
Dec-26 50.00	2.73	-	-	-	19.82	-0.36	-	4
Dec-28 45.00	3.41	-	-	-	18.43	-0.30	-	1

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

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

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