Boletin

DAILY BULLETIN 05/05/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,503	-	-	6,503	-
MINI IBEX-35	2,761	269	79	3,109	3.41
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	26,149	8,617	20,844	55,610	0.41
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,905	-	-	45,905
MINI IBEX-35	3,868	50,491	40,339	94,698
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,900	-	-	2,900
BONO 10	-	-	-	-
ACCIONES	1,641,114	1,593,958	4,377,410	7,612,482
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,356.10		05/05/26
	IBEX - 35 Close	17,667.70		05/05/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17,644.8	17,705	17,730	17,293	6,502	45,895
19-Jun-26	17,650.0	17,635	17,635	17,635	1	10
17-Jul-26	17,551.0	-	-	-	-	-
18-Sep-26	17,603.0	-	-	-	-	-
18-Dec-26	17,575.0	-	-	-	-	-
19-Mar-27	17,615.0	-	-	-	-	-
18-Jun-27	17,466.0	-	-	-	-	-
17-Sep-27	17,444.0	-	-	-	-	-
17-Dec-27	17,397.0	-	-	-	-	-
17-Mar-28	17,428.0	-	-	-	-	-
16-Jun-28	17,265.0	-	-	-	-	-
15-Sep-28	17,223.0	-	-	-	-	-
15-Dec-28	17,163.0	-	-	-	-	-
15-Jun-29	17,026.0	-	-	-	-	-
21-Dec-29	16,942.0	-	-	-	-	-
21-Jun-30	16,851.0	-	-	-	-	-
20-Dec-30	16,807.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	17,638.0	-	-	-	-	-
15-May-26	17,644.8	17,705	17,725	17,290	2,704	3,755
22-May-26	17,648.0	-	-	-	-	-
29-May-26	17,650.0	-	-	-	-	-
19-Jun-26	17,650.0	17,710	17,715	17,310	57	110
17-Jul-26	17,551.0	-	-	-	-	3
18-Sep-26	17,603.0	-	-	-	-	-
18-Dec-26	17,575.0	-	-	-	-	-
19-Mar-27	17,615.0	-	-	-	-	-
18-Jun-27	17,466.0	-	-	-	-	-
17-Sep-27	17,444.0	-	-	-	-	-
17-Dec-27	17,397.0	-	-	-	-	-
17-Mar-28	17,428.0	-	-	-	-	-
16-Jun-28	17,265.0	-	-	-	-	-
15-Sep-28	17,223.0	-	-	-	-	-
15-Dec-28	17,163.0	-	-	-	-	-
15-Jun-29	17,026.0	-	-	-	-	-
21-Dec-29	16,942.0	-	-	-	-	-
21-Jun-30	16,851.0	-	-	-	-	-
20-Dec-30	16,807.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17,644.8	-	-	-	-	-
19-Jun-26	17,650.0	-	-	-	-	-

	Previous Close	1,685.30		05/05/26
	IBEX BANCOS Close	1,715.30		05/05/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	1,716.2	-	-	-	-	-
19-Jun-26	1,720.0	-	-	-	-	-
17-Jul-26	1,722.0	-	-	-	-	-
18-Sep-26	1,727.0	-	-	-	-	-
18-Dec-26	1,710.0	-	-	-	-	-
19-Mar-27	1,720.0	-	-	-	-	-
18-Jun-27	1,691.0	-	-	-	-	-
17-Sep-27	1,700.0	-	-	-	-	-
17-Dec-27	1,679.0	-	-	-	-	-
17-Mar-28	1,688.0	-	-	-	-	-
16-Jun-28	1,654.0	-	-	-	-	-
15-Sep-28	1,662.0	-	-	-	-	-
15-Dec-28	1,639.0	-	-	-	-	-
15-Jun-29	1,613.0	-	-	-	-	-
21-Dec-29	1,601.0	-	-	-	-	-
21-Jun-30	1,585.0	-	-	-	-	-
20-Dec-30	1,580.0	-	-	-	-	-

	Previous Close	2,196.70		05/05/26
	IBEX ENERGIA Close	2,206.50		05/05/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2,207.7	-	-	-	-	-
19-Jun-26	2,212.0	-	-	-	-	-
17-Jul-26	2,163.0	-	-	-	-	-
18-Sep-26	2,170.0	-	-	-	-	-
18-Dec-26	2,181.0	-	-	-	-	-
19-Mar-27	2,163.0	-	-	-	-	-
18-Jun-27	2,174.0	-	-	-	-	-
17-Sep-27	2,132.0	-	-	-	-	-
17-Dec-27	2,144.0	-	-	-	-	-
17-Mar-28	2,124.0	-	-	-	-	-
16-Jun-28	2,135.0	-	-	-	-	-
15-Sep-28	2,092.0	-	-	-	-	-
15-Dec-28	2,103.0	-	-	-	-	-
15-Jun-29	2,094.0	-	-	-	-	-
21-Dec-29	2,061.0	-	-	-	-	-
21-Jun-30	2,059.0	-	-	-	-	-
20-Dec-30	2,034.0	-	-	-	-	-

	Previous Close	283.20		05/05/26
	IBEX - 35 Impacto DIV Close	283.20		05/05/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	283.0	-	-	-	-	-
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	444.0	-	-	-	-	-
18-Dec-26	605.0	-	-	-	-	2,175
17-Dec-27	623.0	-	-	-	-	275
15-Dec-28	620.0	-	-	-	-	350
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	602.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	242.40		05/05/26
	ACCIONA Close	253.00		05/05/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	253.14	-	-	-	-	-
19-Jun-26	253.62	-	-	-	-	50
17-Jul-26	248.39	-	-	-	-	-
18-Sep-26	249.40	-	-	-	-	-
18-Dec-26	251.03	-	-	-	-	-
19-Mar-27	252.75	-	-	-	-	-
18-Jun-27	254.35	-	-	-	-	-
17-Sep-27	250.45	-	-	-	-	-
17-Dec-27	252.14	-	-	-	-	-
17-Mar-28	253.79	-	-	-	-	-
16-Jun-28	255.43	-	-	-	-	-
15-Sep-28	251.30	-	-	-	-	-
15-Dec-28	252.93	-	-	-	-	-
15-Jun-29	256.20	-	-	-	-	-
21-Dec-29	253.89	-	-	-	-	-
21-Jun-30	257.30	-	-	-	-	-
20-Dec-30	254.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	253.14	-	-	-	-	-
19-Jun-26	253.62	-	-	-	-	-
17-Jul-26	248.39	-	-	-	-	-
18-Sep-26	249.40	-	-	-	-	-
18-Dec-26	251.03	-	-	-	-	-
19-Mar-27	252.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	253.00	-	-	-	-	-

	Previous Close	22.14		05/05/26
	ACCIONA ENERGIA Close	22.54		05/05/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.55	-	-	-	-	-
19-Jun-26	22.57	-	-	-	-	-
17-Jul-26	22.60	-	-	-	-	-
18-Sep-26	22.69	-	-	-	-	-
18-Dec-26	22.84	-	-	-	-	-
19-Mar-27	23.00	-	-	-	-	-
18-Jun-27	23.11	-	-	-	-	-
17-Sep-27	23.28	-	-	-	-	-
17-Dec-27	23.43	-	-	-	-	-
17-Mar-28	23.59	-	-	-	-	-
16-Jun-28	23.71	-	-	-	-	-
15-Sep-28	23.86	-	-	-	-	-
15-Dec-28	24.02	-	-	-	-	-
15-Jun-29	24.30	-	-	-	-	-
21-Dec-29	24.63	-	-	-	-	-
21-Jun-30	24.93	-	-	-	-	-
20-Dec-30	25.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.55	-	-	-	-	-
19-Jun-26	22.57	-	-	-	-	-
17-Jul-26	22.60	-	-	-	-	-
18-Sep-26	22.69	-	-	-	-	-
18-Dec-26	22.84	-	-	-	-	-
19-Mar-27	23.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.54	-	-	-	-	-

	Previous Close	14.04		05/05/26
	ACERINOX Close	14.74		05/05/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.75	-	-	-	-	-
19-Jun-26	14.78	-	-	-	-	10
17-Jul-26	14.49	-	-	-	-	-
18-Sep-26	14.55	-	-	-	-	-
18-Dec-26	14.64	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-
18-Jun-27	14.50	-	-	-	-	-
17-Sep-27	14.26	-	-	-	-	-
17-Dec-27	14.35	-	-	-	-	-
17-Mar-28	14.09	-	-	-	-	-
16-Jun-28	14.19	-	-	-	-	-
15-Sep-28	13.93	-	-	-	-	-
15-Dec-28	14.02	-	-	-	-	-
15-Jun-29	13.83	-	-	-	-	-
21-Dec-29	13.64	-	-	-	-	-
21-Jun-30	13.45	-	-	-	-	-
20-Dec-30	13.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.75	-	-	-	-	-
19-Jun-26	14.78	-	-	-	-	-
17-Jul-26	14.49	-	-	-	-	-
18-Sep-26	14.55	-	-	-	-	-
18-Dec-26	14.64	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.74	-	-	-	-	-

	Previous Close	121.80		05/05/26
	ACS Close	133.80		05/05/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	133.87	-	-	-	-	-
19-Jun-26	134.13	132.84	133.90	123.62	106	996
17-Jul-26	132.66	-	-	-	-	-
18-Sep-26	133.20	-	-	-	-	-
18-Dec-26	134.07	-	-	-	-	-
19-Mar-27	134.45	-	-	-	-	-
18-Jun-27	135.30	-	-	-	-	-
17-Sep-27	134.48	-	-	-	-	-
17-Dec-27	135.39	-	-	-	-	-
17-Mar-28	135.72	-	-	-	-	-
16-Jun-28	136.59	-	-	-	-	-
15-Sep-28	135.60	-	-	-	-	-
15-Dec-28	136.47	-	-	-	-	-
15-Jun-29	137.68	-	-	-	-	-
21-Dec-29	137.69	-	-	-	-	-
21-Jun-30	138.97	-	-	-	-	-
20-Dec-30	138.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	133.87	-	-	-	-	-
19-Jun-26	134.13	-	-	-	-	-
17-Jul-26	132.66	-	-	-	-	-
18-Sep-26	133.20	-	-	-	-	-
18-Dec-26	134.07	-	-	-	-	-
19-Mar-27	134.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	133.80	-	-	-	-	-

	Previous Close	22.78		05/05/26
	AENA Close	23.06		05/05/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	23.07	-	-	-	-	-
19-Jun-26	23.12	-	-	-	-	33
17-Jul-26	23.16	-	-	-	-	-
18-Sep-26	23.25	-	-	-	-	-
18-Dec-26	23.40	-	-	-	-	-
19-Mar-27	23.56	-	-	-	-	-
18-Jun-27	22.51	-	-	-	-	-
17-Sep-27	22.66	-	-	-	-	-
17-Dec-27	22.82	-	-	-	-	-
17-Mar-28	22.97	-	-	-	-	-
16-Jun-28	21.91	-	-	-	-	-
15-Sep-28	22.05	-	-	-	-	-
15-Dec-28	22.19	-	-	-	-	-
15-Jun-29	21.23	-	-	-	-	-
21-Dec-29	21.52	-	-	-	-	-
21-Jun-30	20.56	-	-	-	-	-
20-Dec-30	20.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	23.07	-	-	-	-	-
19-Jun-26	23.12	-	-	-	-	-
17-Jul-26	23.16	-	-	-	-	-
18-Sep-26	23.25	-	-	-	-	-
18-Dec-26	23.40	-	-	-	-	-
19-Mar-27	23.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.06	-	-	-	-	-

	Previous Close	12.32		05/05/26
	ALMIRALL Close	12.34		05/05/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	12.17	-	-	-	-	-
19-Jun-26	12.19	-	-	-	-	-
17-Jul-26	12.21	-	-	-	-	-
18-Sep-26	12.26	-	-	-	-	-
18-Dec-26	12.34	-	-	-	-	-
19-Mar-27	12.42	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.41	-	-	-	-	-
17-Dec-27	12.49	-	-	-	-	-
17-Mar-28	12.57	-	-	-	-	-
16-Jun-28	12.47	-	-	-	-	-
15-Sep-28	12.56	-	-	-	-	-
15-Dec-28	12.64	-	-	-	-	-
15-Jun-29	12.62	-	-	-	-	-
21-Dec-29	12.79	-	-	-	-	-
21-Jun-30	12.79	-	-	-	-	-
20-Dec-30	12.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	12.17	-	-	-	-	-
19-Jun-26	12.19	-	-	-	-	-
17-Jul-26	12.21	-	-	-	-	-
18-Sep-26	12.26	-	-	-	-	-
18-Dec-26	12.34	-	-	-	-	-
19-Mar-27	12.42	-	-	-	-	-

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

	Previous Close	47.82		05/05/26
	AMADEUS Close	48.62		05/05/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.65	-	-	-	-	-
19-Jun-26	48.74	48.82	49.07	48.82	4	86
17-Jul-26	47.81	-	-	-	-	-
18-Sep-26	48.00	-	-	-	-	-
18-Dec-26	48.32	-	-	-	-	-
19-Mar-27	48.07	-	-	-	-	-
18-Jun-27	48.37	-	-	-	-	-
17-Sep-27	47.62	-	-	-	-	-
17-Dec-27	47.95	-	-	-	-	-
17-Mar-28	47.62	-	-	-	-	-
16-Jun-28	47.92	-	-	-	-	-
15-Sep-28	47.03	-	-	-	-	-
15-Dec-28	47.33	-	-	-	-	-
15-Jun-29	47.22	-	-	-	-	-
21-Dec-29	46.52	-	-	-	-	-
21-Jun-30	46.39	-	-	-	-	-
20-Dec-30	45.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.65	-	-	-	-	-
19-Jun-26	48.74	-	-	-	-	-
17-Jul-26	47.81	-	-	-	-	-
18-Sep-26	48.00	-	-	-	-	-
18-Dec-26	48.32	-	-	-	-	-
19-Mar-27	48.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.62	-	-	-	-	-

	Previous Close	47.61		05/05/26
	ARCELORMITTAL Close	49.56		05/05/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.48	-	-	-	-	-
19-Jun-26	49.57	-	-	-	-	63
17-Jul-26	49.66	-	-	-	-	-
18-Sep-26	49.75	-	-	-	-	-
18-Dec-26	49.96	-	-	-	-	-
19-Mar-27	50.19	-	-	-	-	-
18-Jun-27	50.39	-	-	-	-	-
17-Sep-27	50.62	-	-	-	-	-
17-Dec-27	50.85	-	-	-	-	-
17-Mar-28	51.06	-	-	-	-	-
16-Jun-28	51.26	-	-	-	-	-
15-Sep-28	51.47	-	-	-	-	-
15-Dec-28	51.68	-	-	-	-	-
15-Jun-29	52.09	-	-	-	-	-
21-Dec-29	52.54	-	-	-	-	-
21-Jun-30	52.97	-	-	-	-	-
20-Dec-30	53.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.48	-	-	-	-	-
19-Jun-26	49.57	-	-	-	-	-
17-Jul-26	49.66	-	-	-	-	-
18-Sep-26	49.75	-	-	-	-	-
18-Dec-26	49.96	-	-	-	-	-
19-Mar-27	50.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.56	-	-	-	-	-

	Previous Close	5.11		05/05/26
	ATRESMEDIA Close	5.12		05/05/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.12	-	-	-	-	-
19-Jun-26	4.92	-	-	-	-	-
17-Jul-26	4.93	-	-	-	-	-
18-Sep-26	4.95	-	-	-	-	-
18-Dec-26	4.80	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-
18-Jun-27	4.61	-	-	-	-	-
17-Sep-27	4.64	-	-	-	-	-
17-Dec-27	4.49	-	-	-	-	-
17-Mar-28	4.52	-	-	-	-	-
16-Jun-28	4.28	-	-	-	-	-
15-Sep-28	4.31	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.21	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-
21-Jun-30	3.58	-	-	-	-	-
20-Dec-30	3.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.12	-	-	-	-	-
19-Jun-26	4.92	-	-	-	-	-
17-Jul-26	4.93	-	-	-	-	-
18-Sep-26	4.95	-	-	-	-	-
18-Dec-26	4.80	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-

	Previous Close	1.41		05/05/26
	AUDAX RENOV Close	1.43		05/05/26

FUTURES AUDAX RENOV

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

	Previous Close	63.10		05/05/26
	AUXIL. FF.CC Close	63.50		05/05/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.50	-	-	-	-	-

	Previous Close	3.25		05/05/26
	B.SABADELL Close	3.27		05/05/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.27	-	-	-	-	-
19-Jun-26	3.28	3.22	3.22	3.22	20	90
17-Jul-26	3.29	-	-	-	-	-
18-Sep-26	3.23	-	-	-	-	-
18-Dec-26	3.25	-	-	-	-	-
19-Mar-27	3.20	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.10	-	-	-	-	-
17-Dec-27	3.12	-	-	-	-	-
17-Mar-28	3.07	-	-	-	-	-
16-Jun-28	3.02	-	-	-	-	-
15-Sep-28	2.97	-	-	-	-	-
15-Dec-28	2.99	-	-	-	-	-
15-Jun-29	2.88	-	-	-	-	-
21-Dec-29	2.85	-	-	-	-	-
21-Jun-30	2.75	-	-	-	-	-
20-Dec-30	2.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.27	-	-	-	-	-
19-Jun-26	3.28	-	-	-	-	-
17-Jul-26	3.29	-	-	-	-	-
18-Sep-26	3.23	-	-	-	-	-
18-Dec-26	3.25	-	-	-	-	-
19-Mar-27	3.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.27	-	-	-	-	-

	Previous Close	13.83		05/05/26
	BANKINTER Close	13.89		05/05/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	13.89	-	-	-	-	-
19-Jun-26	13.92	-	-	-	-	43
17-Jul-26	13.78	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-
18-Dec-26	13.60	-	-	-	-	-
19-Mar-27	13.69	-	-	-	-	-
18-Jun-27	13.62	-	-	-	-	-
17-Sep-27	13.54	-	-	-	-	-
17-Dec-27	13.28	-	-	-	-	-
17-Mar-28	13.37	-	-	-	-	-
16-Jun-28	13.29	-	-	-	-	-
15-Sep-28	13.19	-	-	-	-	-
15-Dec-28	12.90	-	-	-	-	-
15-Jun-29	12.89	-	-	-	-	-
21-Dec-29	12.50	-	-	-	-	-
21-Jun-30	12.47	-	-	-	-	-
20-Dec-30	12.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	13.89	-	-	-	-	-
19-Jun-26	13.92	-	-	-	-	-
17-Jul-26	13.78	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-
18-Dec-26	13.60	-	-	-	-	-
19-Mar-27	13.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.89	-	-	-	-	-

	Previous Close	17.90		05/05/26
	BBVA Close	18.24		05/05/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	18.24	-	-	-	-	-
15-May-26	18.24	-	-	-	-	-
22-May-26	18.25	-	-	-	-	-
29-May-26	18.26	-	-	-	-	-
19-Jun-26	18.28	-	-	-	10,433	33,601
17-Jul-26	18.31	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
18-Dec-26	18.13	-	-	-	-	5,000
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	17.75	-	-	-	-	-
17-Sep-27	17.87	-	-	-	-	-
17-Dec-27	17.60	-	-	-	-	-
17-Mar-28	17.71	-	-	-	-	-
16-Jun-28	17.17	-	-	-	-	-
15-Sep-28	17.28	-	-	-	-	-
15-Dec-28	17.01	-	-	-	-	-
15-Jun-29	16.57	-	-	-	-	-
21-Dec-29	16.45	-	-	-	-	-
21-Jun-30	16.15	-	-	-	-	-
20-Dec-30	16.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.24	-	-	-	-	-
19-Jun-26	18.28	-	-	-	-	-
17-Jul-26	18.31	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
18-Dec-26	18.13	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.24	-	-	-	-	-

	Previous Close	10.59		05/05/26
	CAIXABANK Close	10.79		05/05/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.80	-	-	-	-	-
19-Jun-26	10.82	-	-	-	-	319
17-Jul-26	10.83	-	-	-	-	-
18-Sep-26	10.88	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-
19-Mar-27	10.86	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-
17-Sep-27	10.68	-	-	-	-	-
17-Dec-27	10.57	-	-	-	-	-
17-Mar-28	10.64	-	-	-	-	-
16-Jun-28	10.39	-	-	-	-	-
15-Sep-28	10.45	-	-	-	-	-
15-Dec-28	10.34	-	-	-	-	-
15-Jun-29	10.16	-	-	-	-	-
21-Dec-29	10.14	-	-	-	-	-
21-Jun-30	9.99	-	-	-	-	-
20-Dec-30	9.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.80	-	-	-	-	-
19-Jun-26	10.82	-	-	-	-	-
17-Jul-26	10.83	-	-	-	-	-
18-Sep-26	10.88	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-
19-Mar-27	10.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.79	-	-	-	-	-

	Previous Close	28.69		05/05/26
	CELLNEX Close	28.17		05/05/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.19	-	-	-	-	-
19-Jun-26	28.24	28.15	28.15	28.15	10	58
17-Jul-26	27.92	-	-	-	-	-
18-Sep-26	28.03	-	-	-	-	-
18-Dec-26	28.21	-	-	-	-	-
19-Mar-27	28.01	-	-	-	-	-
18-Jun-27	27.79	-	-	-	-	-
17-Sep-27	27.99	-	-	-	-	-
17-Dec-27	28.18	-	-	-	-	-
17-Mar-28	27.94	-	-	-	-	-
16-Jun-28	27.70	-	-	-	-	-
15-Sep-28	27.88	-	-	-	-	-
15-Dec-28	28.06	-	-	-	-	-
15-Jun-29	27.52	-	-	-	-	-
21-Dec-29	27.90	-	-	-	-	-
21-Jun-30	27.31	-	-	-	-	-
20-Dec-30	27.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.19	-	-	-	-	-
19-Jun-26	28.24	-	-	-	-	-
17-Jul-26	27.92	-	-	-	-	-
18-Sep-26	28.03	-	-	-	-	-
18-Dec-26	28.21	-	-	-	-	-
19-Mar-27	28.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.17	-	-	-	-	-

	Previous Close	28.50		05/05/26
	CIE AUTOMOTIVE Close	28.95		05/05/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.97	-	-	-	-	-
19-Jun-26	29.02	-	-	-	-	-
17-Jul-26	28.60	-	-	-	-	-
18-Sep-26	28.72	-	-	-	-	-
18-Dec-26	28.90	-	-	-	-	-
19-Mar-27	28.62	-	-	-	-	-
18-Jun-27	28.80	-	-	-	-	-
17-Sep-27	28.52	-	-	-	-	-
17-Dec-27	28.71	-	-	-	-	-
17-Mar-28	28.41	-	-	-	-	-
16-Jun-28	28.59	-	-	-	-	-
15-Sep-28	28.28	-	-	-	-	-
15-Dec-28	28.46	-	-	-	-	-
15-Jun-29	28.33	-	-	-	-	-
21-Dec-29	28.21	-	-	-	-	-
21-Jun-30	28.08	-	-	-	-	-
20-Dec-30	27.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.97	-	-	-	-	-
19-Jun-26	29.02	-	-	-	-	-
17-Jul-26	28.60	-	-	-	-	-
18-Sep-26	28.72	-	-	-	-	-
18-Dec-26	28.90	-	-	-	-	-
19-Mar-27	28.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.95	-	-	-	-	-

	Previous Close	5.44		05/05/26
	COLONIAL Close	5.44		05/05/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.44	-	-	-	-	-
19-Jun-26	5.13	-	-	-	-	100
17-Jul-26	5.14	-	-	-	-	-
18-Sep-26	5.16	-	-	-	-	-
18-Dec-26	5.19	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.97	-	-	-	-	-
17-Dec-27	5.01	-	-	-	-	-
17-Mar-28	5.04	-	-	-	-	-
16-Jun-28	5.07	-	-	-	-	-
15-Sep-28	4.76	-	-	-	-	-
15-Dec-28	4.80	-	-	-	-	-
15-Jun-29	4.86	-	-	-	-	-
21-Dec-29	4.57	-	-	-	-	-
21-Jun-30	4.28	-	-	-	-	-
20-Dec-30	4.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.44	-	-	-	-	-
19-Jun-26	5.13	-	-	-	-	-
17-Jul-26	5.14	-	-	-	-	-
18-Sep-26	5.16	-	-	-	-	-
18-Dec-26	5.19	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.44	-	-	-	-	-

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

FUTURES D. FELGUERA

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

	Previous Close	18.20		05/05/26
	EBRO FOODS Close	18.16		05/05/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.17	-	-	-	-	-
19-Jun-26	18.20	-	-	-	-	-
17-Jul-26	18.00	-	-	-	-	-
18-Sep-26	18.08	-	-	-	-	-
18-Dec-26	17.96	-	-	-	-	-
19-Mar-27	18.09	-	-	-	-	-
18-Jun-27	17.97	-	-	-	-	-
17-Sep-27	17.87	-	-	-	-	-
17-Dec-27	17.76	-	-	-	-	-
17-Mar-28	17.87	-	-	-	-	-
16-Jun-28	17.76	-	-	-	-	-
15-Sep-28	17.64	-	-	-	-	-
15-Dec-28	17.52	-	-	-	-	-
15-Jun-29	17.52	-	-	-	-	-
21-Dec-29	17.30	-	-	-	-	-
21-Jun-30	17.30	-	-	-	-	-
20-Dec-30	17.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.17	-	-	-	-	-
19-Jun-26	18.20	-	-	-	-	-
17-Jul-26	18.00	-	-	-	-	-
18-Sep-26	18.08	-	-	-	-	-
18-Dec-26	17.96	-	-	-	-	-
19-Mar-27	18.09	-	-	-	-	-

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

	Previous Close	16.94		05/05/26
	ENAGAS Close	16.91		05/05/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	16.92	-	-	-	-	-
19-Jun-26	16.95	-	-	-	-	50
17-Jul-26	16.38	-	-	-	-	-
18-Sep-26	16.45	-	-	-	-	-
18-Dec-26	16.55	-	-	-	-	7,500
19-Mar-27	16.26	-	-	-	-	-
18-Jun-27	16.37	-	-	-	-	-
17-Sep-27	15.88	-	-	-	-	-
17-Dec-27	15.99	-	-	-	-	-
17-Mar-28	15.69	-	-	-	-	-
16-Jun-28	15.79	-	-	-	-	-
15-Sep-28	15.29	-	-	-	-	-
15-Dec-28	15.39	-	-	-	-	-
15-Jun-29	15.18	-	-	-	-	-
21-Dec-29	14.38	-	-	-	-	-
21-Jun-30	14.58	-	-	-	-	-
20-Dec-30	14.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	16.92	-	-	-	-	-
19-Jun-26	16.95	-	-	-	-	-
17-Jul-26	16.38	-	-	-	-	-
18-Sep-26	16.45	-	-	-	-	-
18-Dec-26	16.55	-	-	-	-	-
19-Mar-27	16.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.91	-	-	-	-	-

	Previous Close	2.40		05/05/26
	ENCE Close	2.47		05/05/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.47	-	-	-	-	-
19-Jun-26	2.48	-	-	-	-	-
17-Jul-26	2.48	-	-	-	-	-
18-Sep-26	2.49	-	-	-	-	-
18-Dec-26	2.51	-	-	-	-	-
19-Mar-27	2.52	-	-	-	-	-
18-Jun-27	2.54	-	-	-	-	-
17-Sep-27	2.56	-	-	-	-	-
17-Dec-27	2.57	-	-	-	-	-
17-Mar-28	2.59	-	-	-	-	-
16-Jun-28	2.61	-	-	-	-	-
15-Sep-28	2.62	-	-	-	-	-
15-Dec-28	2.64	-	-	-	-	-
15-Jun-29	2.68	-	-	-	-	-
21-Dec-29	2.71	-	-	-	-	-
21-Jun-30	2.75	-	-	-	-	-
20-Dec-30	2.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.47	-	-	-	-	-
19-Jun-26	2.48	-	-	-	-	-
17-Jul-26	2.48	-	-	-	-	-
18-Sep-26	2.49	-	-	-	-	-
18-Dec-26	2.51	-	-	-	-	-
19-Mar-27	2.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.47	-	-	-	-	-

	Previous Close	37.47		05/05/26
	ENDESA Close	37.55		05/05/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	37.57	-	-	-	-	-
19-Jun-26	37.64	-	-	-	-	43
17-Jul-26	36.62	-	-	-	-	-
18-Sep-26	36.77	-	-	-	-	-
18-Dec-26	37.01	-	-	-	-	-
19-Mar-27	36.74	-	-	-	-	-
18-Jun-27	36.97	-	-	-	-	-
17-Sep-27	36.13	-	-	-	-	-
17-Dec-27	36.37	-	-	-	-	-
17-Mar-28	36.09	-	-	-	-	-
16-Jun-28	36.32	-	-	-	-	-
15-Sep-28	35.45	-	-	-	-	-
15-Dec-28	35.68	-	-	-	-	-
15-Jun-29	35.61	-	-	-	-	-
21-Dec-29	34.99	-	-	-	-	-
21-Jun-30	34.94	-	-	-	-	-
20-Dec-30	34.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	37.57	-	-	-	-	-
19-Jun-26	37.64	-	-	-	-	-
17-Jul-26	36.62	-	-	-	-	-
18-Sep-26	36.77	-	-	-	-	-
18-Dec-26	37.01	-	-	-	-	-
19-Mar-27	36.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.55	-	-	-	-	-

	Previous Close	4.88		05/05/26
	FAES Close	4.88		05/05/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.88	-	-	-	-	-

	Previous Close	11.00		05/05/26
	FCC Close	11.04		05/05/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.05	-	-	-	-	-
19-Jun-26	11.07	-	-	-	-	-
17-Jul-26	10.44	-	-	-	-	-
18-Sep-26	10.48	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-
19-Mar-27	10.62	-	-	-	-	-
18-Jun-27	10.69	-	-	-	-	-
17-Sep-27	10.05	-	-	-	-	-
17-Dec-27	10.12	-	-	-	-	-
17-Mar-28	10.18	-	-	-	-	-
16-Jun-28	10.25	-	-	-	-	-
15-Sep-28	9.58	-	-	-	-	-
15-Dec-28	9.64	-	-	-	-	-
15-Jun-29	9.77	-	-	-	-	-
21-Dec-29	9.14	-	-	-	-	-
21-Jun-30	9.27	-	-	-	-	-
20-Dec-30	8.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.05	-	-	-	-	-
19-Jun-26	11.07	-	-	-	-	-
17-Jul-26	10.44	-	-	-	-	-
18-Sep-26	10.48	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-
19-Mar-27	10.62	-	-	-	-	-

	Previous Close	58.22		05/05/26
	FERROVIAL Close	59.16		05/05/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	59.19	-	-	-	-	-
19-Jun-26	59.04	-	-	-	-	390
17-Jul-26	59.14	-	-	-	-	-
18-Sep-26	58.91	-	-	-	-	-
18-Dec-26	58.85	-	-	-	-	-
19-Mar-27	59.26	-	-	-	-	-
18-Jun-27	59.37	-	-	-	-	-
17-Sep-27	59.78	-	-	-	-	-
17-Dec-27	59.72	-	-	-	-	-
17-Mar-28	60.12	-	-	-	-	-
16-Jun-28	60.50	-	-	-	-	-
15-Sep-28	60.60	-	-	-	-	-
15-Dec-28	60.53	-	-	-	-	-
15-Jun-29	61.32	-	-	-	-	-
21-Dec-29	61.41	-	-	-	-	-
21-Jun-30	62.24	-	-	-	-	-
20-Dec-30	62.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	59.19	-	-	-	-	-
19-Jun-26	59.04	-	-	-	-	-
17-Jul-26	59.14	-	-	-	-	-
18-Sep-26	58.91	-	-	-	-	-
18-Dec-26	58.85	-	-	-	-	-
19-Mar-27	59.26	-	-	-	-	-
31-Dec-99	59.16	-	-	-	-	-

	Previous Close	19.65		05/05/26
	FLUIDRA Close	19.94		05/05/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.95	-	-	-	-	-
19-Jun-26	19.99	-	-	-	-	-
17-Jul-26	19.70	-	-	-	-	-
18-Sep-26	19.78	-	-	-	-	-
18-Dec-26	19.58	-	-	-	-	-
19-Mar-27	19.72	-	-	-	-	-
18-Jun-27	19.84	-	-	-	-	-
17-Sep-27	19.62	-	-	-	-	-
17-Dec-27	19.39	-	-	-	-	-
17-Mar-28	19.52	-	-	-	-	-
16-Jun-28	19.64	-	-	-	-	-
15-Sep-28	19.37	-	-	-	-	-
15-Dec-28	19.09	-	-	-	-	-
15-Jun-29	19.34	-	-	-	-	-
21-Dec-29	18.70	-	-	-	-	-
21-Jun-30	18.95	-	-	-	-	-
20-Dec-30	18.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.95	-	-	-	-	-
19-Jun-26	19.99	-	-	-	-	-
17-Jul-26	19.70	-	-	-	-	-
18-Sep-26	19.78	-	-	-	-	-
18-Dec-26	19.58	-	-	-	-	-
19-Mar-27	19.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.94	-	-	-	-	-

	Previous Close	3.19		05/05/26
	GESTAMP Close	3.23		05/05/26

FUTURES GESTAMP

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

	Previous Close	120.00		05/05/26
	GRENERGY Close	122.20		05/05/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	122.20	-	-	-	-	-

	Previous Close	9.11		05/05/26
	GRIFOLS Close	9.01		05/05/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	9.02	-	-	-	-	-
19-Jun-26	8.95	-	-	-	-	175
17-Jul-26	8.97	-	-	-	-	-
18-Sep-26	8.86	-	-	-	-	-
18-Dec-26	8.91	-	-	-	-	-
19-Mar-27	8.97	-	-	-	-	-
18-Jun-27	8.88	-	-	-	-	-
17-Sep-27	8.79	-	-	-	-	-
17-Dec-27	8.85	-	-	-	-	-
17-Mar-28	8.91	-	-	-	-	-
16-Jun-28	8.82	-	-	-	-	-
15-Sep-28	8.72	-	-	-	-	-
15-Dec-28	8.78	-	-	-	-	-
15-Jun-29	8.74	-	-	-	-	-
21-Dec-29	8.71	-	-	-	-	-
21-Jun-30	8.68	-	-	-	-	-
20-Dec-30	8.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	9.02	-	-	-	-	-
19-Jun-26	8.95	-	-	-	-	-
17-Jul-26	8.97	-	-	-	-	-
18-Sep-26	8.86	-	-	-	-	-
18-Dec-26	8.91	-	-	-	-	-
19-Mar-27	8.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.01	-	-	-	-	-

	Previous Close	7.13		05/05/26
	GRIFOLS B Close	7.10		05/05/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.10	-	-	-	-	-

	Previous Close	6.78		05/05/26
	HBX Close	6.67		05/05/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	6.67	-	-	-	-	-
19-Jun-26	6.68	-	-	-	-	-
17-Jul-26	6.69	-	-	-	-	-
18-Sep-26	6.72	-	-	-	-	-
18-Dec-26	6.76	-	-	-	-	-
19-Mar-27	6.81	-	-	-	-	-
18-Jun-27	6.67	-	-	-	-	-
17-Sep-27	6.72	-	-	-	-	-
17-Dec-27	6.76	-	-	-	-	-
17-Mar-28	6.81	-	-	-	-	-
16-Jun-28	6.66	-	-	-	-	-
15-Sep-28	6.70	-	-	-	-	-
15-Dec-28	6.75	-	-	-	-	-
15-Jun-29	6.63	-	-	-	-	-
21-Dec-29	6.73	-	-	-	-	-
21-Jun-30	6.62	-	-	-	-	-
20-Dec-30	6.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	6.67	-	-	-	-	-
19-Jun-26	6.68	-	-	-	-	-
17-Jul-26	6.69	-	-	-	-	-
18-Sep-26	6.72	-	-	-	-	-
18-Dec-26	6.76	-	-	-	-	-
19-Mar-27	6.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.67	-	-	-	-	-

	Previous Close	4.18		05/05/26
	IAG Close	4.25		05/05/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.25	-	-	-	-	-
19-Jun-26	4.26	-	-	-	-	30
17-Jul-26	4.21	-	-	-	-	-
18-Sep-26	4.23	-	-	-	-	10
18-Dec-26	4.20	-	-	-	-	-
19-Mar-27	4.23	-	-	-	-	-
18-Jun-27	4.26	-	-	-	-	-
17-Sep-27	4.23	-	-	-	-	-
17-Dec-27	4.20	-	-	-	-	-
17-Mar-28	4.23	-	-	-	-	-
16-Jun-28	4.25	-	-	-	-	-
15-Sep-28	4.21	-	-	-	-	-
15-Dec-28	4.17	-	-	-	-	-
15-Jun-29	4.22	-	-	-	-	-
21-Dec-29	4.11	-	-	-	-	-
21-Jun-30	4.17	-	-	-	-	-
20-Dec-30	4.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.25	-	-	-	-	-
19-Jun-26	4.26	-	-	-	-	-
17-Jul-26	4.21	-	-	-	-	-
18-Sep-26	4.23	-	-	-	-	-
18-Dec-26	4.20	-	-	-	-	-
19-Mar-27	4.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.25	-	-	-	-	-

	Previous Close	19.56		05/05/26
	IBERDROLA Close	19.74		05/05/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	19.74	-	-	-	-	-
15-May-26	19.75	-	-	-	-	-
22-May-26	19.76	-	-	-	-	-
29-May-26	19.77	-	-	-	-	-
19-Jun-26	19.79	-	-	-	-	6,942
17-Jul-26	19.39	-	-	-	-	-
18-Sep-26	19.47	-	-	-	-	-
18-Dec-26	19.60	-	-	-	-	-
19-Mar-27	19.48	-	-	-	-	-
18-Jun-27	19.60	-	-	-	-	-
17-Sep-27	19.27	-	-	-	-	-
17-Dec-27	19.41	-	-	-	-	-
17-Mar-28	19.27	-	-	-	-	-
16-Jun-28	19.39	-	-	-	-	-
15-Sep-28	19.06	-	-	-	-	-
15-Dec-28	19.18	-	-	-	-	-
15-Jun-29	19.17	-	-	-	-	-
21-Dec-29	18.97	-	-	-	-	-
21-Jun-30	19.01	-	-	-	-	-
20-Dec-30	18.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.75	-	-	-	-	-
19-Jun-26	19.79	-	-	-	-	-
17-Jul-26	19.39	-	-	-	-	-
18-Sep-26	19.47	-	-	-	-	-
18-Dec-26	19.60	-	-	-	-	-
19-Mar-27	19.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.74	-	-	-	-	-

	Previous Close	49.39		05/05/26
	INDITEX Close	50.44		05/05/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	50.45	-	-	-	-	-
15-May-26	50.47	-	-	-	-	-
22-May-26	50.49	-	-	-	-	-
29-May-26	50.51	-	-	-	-	-
19-Jun-26	50.56	50.50	50.50	50.37	1,476	8,569
17-Jul-26	50.65	-	-	-	-	-
18-Sep-26	50.85	-	-	-	-	-
18-Dec-26	50.86	-	-	-	-	-
19-Mar-27	51.21	-	-	-	-	-
18-Jun-27	50.64	-	-	-	-	-
17-Sep-27	50.99	-	-	-	-	-
17-Dec-27	51.02	-	-	-	-	-
17-Mar-28	51.36	-	-	-	-	-
16-Jun-28	50.80	-	-	-	-	-
15-Sep-28	51.13	-	-	-	-	-
15-Dec-28	51.13	-	-	-	-	-
15-Jun-29	50.93	-	-	-	-	-
21-Dec-29	51.33	-	-	-	-	-
21-Jun-30	51.19	-	-	-	-	-
20-Dec-30	51.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	50.47	-	-	-	-	-
19-Jun-26	50.56	-	-	-	-	-
17-Jul-26	50.65	-	-	-	-	-
18-Sep-26	50.85	-	-	-	-	-
18-Dec-26	50.86	-	-	-	-	-
19-Mar-27	51.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.44	-	-	-	-	-

	Previous Close	49.94		05/05/26
	INDRA Close	52.34		05/05/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	52.37	-	-	-	-	-
19-Jun-26	52.47	52.57	53.22	51.80	63	382
17-Jul-26	52.26	-	-	-	-	-
18-Sep-26	52.47	-	-	-	-	-
18-Dec-26	52.81	-	-	-	-	-
19-Mar-27	53.17	-	-	-	-	-
18-Jun-27	53.51	-	-	-	-	-
17-Sep-27	53.52	-	-	-	-	-
17-Dec-27	53.88	-	-	-	-	-
17-Mar-28	54.23	-	-	-	-	-
16-Jun-28	54.58	-	-	-	-	-
15-Sep-28	54.56	-	-	-	-	-
15-Dec-28	54.92	-	-	-	-	-
15-Jun-29	55.63	-	-	-	-	-
21-Dec-29	55.99	-	-	-	-	-
21-Jun-30	56.74	-	-	-	-	-
20-Dec-30	57.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	52.37	-	-	-	-	-
19-Jun-26	52.47	-	-	-	-	-
17-Jul-26	52.26	-	-	-	-	-
18-Sep-26	52.47	-	-	-	-	-
18-Dec-26	52.81	-	-	-	-	-
19-Mar-27	53.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.34	-	-	-	-	-

	Previous Close	79.40		05/05/26
	LABORAT. ROVI Close	79.90		05/05/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	79.94	-	-	-	-	-
19-Jun-26	80.10	-	-	-	-	1
17-Jul-26	79.27	-	-	-	-	-
18-Sep-26	79.59	-	-	-	-	-
18-Dec-26	80.11	-	-	-	-	-
19-Mar-27	80.66	-	-	-	-	-
18-Jun-27	81.17	-	-	-	-	-
17-Sep-27	80.63	-	-	-	-	-
17-Dec-27	81.18	-	-	-	-	-
17-Mar-28	81.71	-	-	-	-	-
16-Jun-28	82.24	-	-	-	-	-
15-Sep-28	81.26	-	-	-	-	-
15-Dec-28	81.79	-	-	-	-	-
15-Jun-29	82.84	-	-	-	-	-
21-Dec-29	82.17	-	-	-	-	-
21-Jun-30	83.27	-	-	-	-	-
20-Dec-30	82.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	79.94	-	-	-	-	-
19-Jun-26	80.10	-	-	-	-	-
17-Jul-26	79.27	-	-	-	-	-
18-Sep-26	79.59	-	-	-	-	-
18-Dec-26	80.11	-	-	-	-	-
19-Mar-27	80.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.90	-	-	-	-	-

	Previous Close	1.19		05/05/26
	LINEA DIRECTA Close	1.18		05/05/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.18	-	-	-	-	-

	Previous Close	32.64		05/05/26
	LOGISTA Close	32.34		05/05/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.34	-	-	-	-	-

	Previous Close	4.10		05/05/26
	MAPFRE Close	4.11		05/05/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.11	-	-	-	-	-
19-Jun-26	4.01	-	-	-	-	34
17-Jul-26	4.02	-	-	-	-	-
18-Sep-26	4.03	-	-	-	-	-
18-Dec-26	3.98	-	-	-	-	-
19-Mar-27	4.01	-	-	-	-	-
18-Jun-27	3.91	-	-	-	-	-
17-Sep-27	3.94	-	-	-	-	-
17-Dec-27	3.88	-	-	-	-	-
17-Mar-28	3.91	-	-	-	-	-
16-Jun-28	3.81	-	-	-	-	-
15-Sep-28	3.83	-	-	-	-	-
15-Dec-28	3.77	-	-	-	-	-
15-Jun-29	3.70	-	-	-	-	-
21-Dec-29	3.66	-	-	-	-	-
21-Jun-30	3.59	-	-	-	-	-
20-Dec-30	3.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.11	-	-	-	-	-
19-Jun-26	4.01	-	-	-	-	-
17-Jul-26	4.02	-	-	-	-	-
18-Sep-26	4.03	-	-	-	-	-
18-Dec-26	3.98	-	-	-	-	-
19-Mar-27	4.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.11	-	-	-	-	-

	Previous Close	11.08		05/05/26
	MELIA HOTELS Close	10.89		05/05/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.90	-	-	-	-	-
19-Jun-26	10.92	-	-	-	-	-
17-Jul-26	10.75	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.94	-	-	-	-	-
18-Jun-27	11.01	-	-	-	-	-
17-Sep-27	10.90	-	-	-	-	-
17-Dec-27	10.97	-	-	-	-	-
17-Mar-28	11.04	-	-	-	-	-
16-Jun-28	11.12	-	-	-	-	-
15-Sep-28	10.99	-	-	-	-	-
15-Dec-28	11.06	-	-	-	-	-
15-Jun-29	11.20	-	-	-	-	-
21-Dec-29	11.15	-	-	-	-	-
21-Jun-30	11.30	-	-	-	-	-
20-Dec-30	11.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.90	-	-	-	-	-
19-Jun-26	10.92	-	-	-	-	-
17-Jul-26	10.75	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.89	-	-	-	-	-

	Previous Close	14.45		05/05/26
	MERLIN Close	14.76		05/05/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.56	-	-	-	-	-
19-Jun-26	14.59	-	-	-	-	-
17-Jul-26	14.62	-	-	-	-	-
18-Sep-26	14.67	-	-	-	-	-
18-Dec-26	14.57	-	-	-	-	-
19-Mar-27	14.67	-	-	-	-	-
18-Jun-27	14.45	-	-	-	-	-
17-Sep-27	14.55	-	-	-	-	-
17-Dec-27	14.43	-	-	-	-	-
17-Mar-28	14.53	-	-	-	-	-
16-Jun-28	14.31	-	-	-	-	-
15-Sep-28	14.40	-	-	-	-	-
15-Dec-28	14.26	-	-	-	-	-
15-Jun-29	14.16	-	-	-	-	-
21-Dec-29	14.08	-	-	-	-	-
21-Jun-30	13.94	-	-	-	-	-
20-Dec-30	13.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.56	-	-	-	-	-
19-Jun-26	14.59	-	-	-	-	-
17-Jul-26	14.62	-	-	-	-	-
18-Sep-26	14.67	-	-	-	-	-
18-Dec-26	14.57	-	-	-	-	-
19-Mar-27	14.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.76	-	-	-	-	-

	Previous Close	26.64		05/05/26
	NATURGY Close	26.64		05/05/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	26.65	-	-	-	-	-
19-Jun-26	26.71	-	-	-	-	12
17-Jul-26	26.75	-	-	-	-	-
18-Sep-26	26.26	-	-	-	-	-
18-Dec-26	25.84	-	-	-	-	5,000
19-Mar-27	26.01	-	-	-	-	-
18-Jun-27	25.55	-	-	-	-	-
17-Sep-27	25.10	-	-	-	-	-
17-Dec-27	24.65	-	-	-	-	-
17-Mar-28	24.81	-	-	-	-	-
16-Jun-28	24.34	-	-	-	-	-
15-Sep-28	23.97	-	-	-	-	-
15-Dec-28	23.59	-	-	-	-	-
15-Jun-29	23.27	-	-	-	-	-
21-Dec-29	22.52	-	-	-	-	-
21-Jun-30	22.21	-	-	-	-	-
20-Dec-30	21.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	26.65	-	-	-	-	-
19-Jun-26	26.71	-	-	-	-	-
17-Jul-26	26.75	-	-	-	-	-
18-Sep-26	26.26	-	-	-	-	-
18-Dec-26	25.84	-	-	-	-	-
19-Mar-27	26.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.64	-	-	-	-	-

	Previous Close	0.44		05/05/26
	OBRASCON HUARTE Close	0.45		05/05/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.45	-	-	-	-	-
19-Jun-26	0.45	-	-	-	-	-
17-Jul-26	0.45	-	-	-	-	-
18-Sep-26	0.46	-	-	-	-	-
18-Dec-26	0.46	-	-	-	-	-
19-Mar-27	0.46	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-
17-Sep-27	0.47	-	-	-	-	-
17-Dec-27	0.47	-	-	-	-	-
17-Mar-28	0.47	-	-	-	-	-
16-Jun-28	0.48	-	-	-	-	-
15-Sep-28	0.48	-	-	-	-	-
15-Dec-28	0.48	-	-	-	-	-
15-Jun-29	0.49	-	-	-	-	-
21-Dec-29	0.50	-	-	-	-	-
21-Jun-30	0.50	-	-	-	-	-
20-Dec-30	0.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.45	-	-	-	-	-
19-Jun-26	0.45	-	-	-	-	-
17-Jul-26	0.45	-	-	-	-	-
18-Sep-26	0.46	-	-	-	-	-
18-Dec-26	0.46	-	-	-	-	-
19-Mar-27	0.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.45	-	-	-	-	-

	Previous Close	101.30		05/05/26
	PHARMA MAR Close	103.60		05/05/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	103.66	-	-	-	-	-
19-Jun-26	103.85	-	-	-	-	-
17-Jul-26	103.03	-	-	-	-	-
18-Sep-26	103.45	-	-	-	-	-
18-Dec-26	104.12	-	-	-	-	-
19-Mar-27	104.83	-	-	-	-	-
18-Jun-27	105.50	-	-	-	-	-
17-Sep-27	105.23	-	-	-	-	-
17-Dec-27	105.94	-	-	-	-	-
17-Mar-28	106.63	-	-	-	-	-
16-Jun-28	107.32	-	-	-	-	-
15-Sep-28	107.01	-	-	-	-	-
15-Dec-28	107.70	-	-	-	-	-
15-Jun-29	109.10	-	-	-	-	-
21-Dec-29	109.59	-	-	-	-	-
21-Jun-30	111.06	-	-	-	-	-
20-Dec-30	111.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	103.66	-	-	-	-	-
19-Jun-26	103.85	-	-	-	-	-
17-Jul-26	103.03	-	-	-	-	-
18-Sep-26	103.45	-	-	-	-	-
18-Dec-26	104.12	-	-	-	-	-
19-Mar-27	104.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	103.60	-	-	-	-	-

	Previous Close	2.65		05/05/26
	PROSEGUR Close	2.72		05/05/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	17.42		05/05/26
	PUIG Close	17.44		05/05/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.45	-	-	-	-	-
19-Jun-26	17.06	-	-	-	-	175
17-Jul-26	17.09	-	-	-	-	-
18-Sep-26	17.16	-	-	-	-	-
18-Dec-26	17.27	-	-	-	-	-
19-Mar-27	17.39	-	-	-	-	-
18-Jun-27	17.05	-	-	-	-	-
17-Sep-27	17.17	-	-	-	-	-
17-Dec-27	17.28	-	-	-	-	-
17-Mar-28	17.40	-	-	-	-	-
16-Jun-28	17.02	-	-	-	-	-
15-Sep-28	17.13	-	-	-	-	-
15-Dec-28	17.24	-	-	-	-	-
15-Jun-29	16.92	-	-	-	-	-
21-Dec-29	17.16	-	-	-	-	-
21-Jun-30	16.79	-	-	-	-	-
20-Dec-30	17.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.45	-	-	-	-	-
19-Jun-26	17.06	-	-	-	-	-
17-Jul-26	17.09	-	-	-	-	-
18-Sep-26	17.16	-	-	-	-	-
18-Dec-26	17.27	-	-	-	-	-
19-Mar-27	17.39	-	-	-	-	-

	Previous Close	14.74		05/05/26
	REDEIA Close	14.60		05/05/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.61	-	-	-	-	-
19-Jun-26	14.64	-	-	-	-	64
17-Jul-26	14.06	-	-	-	-	-
18-Sep-26	14.12	-	-	-	-	-
18-Dec-26	14.21	-	-	-	-	-
19-Mar-27	14.10	-	-	-	-	-
18-Jun-27	14.18	-	-	-	-	-
17-Sep-27	13.67	-	-	-	-	-
17-Dec-27	13.76	-	-	-	-	-
17-Mar-28	13.64	-	-	-	-	-
16-Jun-28	13.73	-	-	-	-	-
15-Sep-28	13.19	-	-	-	-	-
15-Dec-28	13.27	-	-	-	-	-
15-Jun-29	13.22	-	-	-	-	-
21-Dec-29	12.76	-	-	-	-	-
21-Jun-30	12.71	-	-	-	-	-
20-Dec-30	12.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.61	-	-	-	-	-
19-Jun-26	14.64	-	-	-	-	-
17-Jul-26	14.06	-	-	-	-	-
18-Sep-26	14.12	-	-	-	-	-
18-Dec-26	14.21	-	-	-	-	-
19-Mar-27	14.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.60	-	-	-	-	-

	Previous Close	22.80		05/05/26
	REPSOL Close	22.91		05/05/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	22.91	-	-	-	-	-
15-May-26	22.92	-	-	-	-	-
22-May-26	22.93	-	-	-	-	-
29-May-26	22.94	-	-	-	-	-
19-Jun-26	22.97	-	-	-	-	290
17-Jul-26	22.45	-	-	-	-	-
18-Sep-26	22.54	-	-	-	-	-
18-Dec-26	22.69	-	-	-	-	15,000
19-Mar-27	22.32	-	-	-	-	-
18-Jun-27	22.46	-	-	-	-	-
17-Sep-27	22.04	-	-	-	-	-
17-Dec-27	22.19	-	-	-	-	-
17-Mar-28	21.80	-	-	-	-	-
16-Jun-28	21.94	-	-	-	-	-
15-Sep-28	21.51	-	-	-	-	-
15-Dec-28	21.65	-	-	-	-	-
15-Jun-29	21.41	-	-	-	-	-
21-Dec-29	21.14	-	-	-	-	-
21-Jun-30	21.00	-	-	-	-	-
20-Dec-30	20.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.92	-	-	-	-	3
19-Jun-26	22.97	-	-	-	-	-
17-Jul-26	22.45	-	-	-	-	-
18-Sep-26	22.54	-	-	-	-	-
18-Dec-26	22.69	-	-	-	-	-
19-Mar-27	22.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.91	-	-	-	-	-

	Previous Close	4.61		05/05/26
	SACYR Close	4.77		05/05/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.77	-	-	-	-	-
19-Jun-26	4.78	-	-	-	-	9
17-Jul-26	4.69	-	-	-	-	-
18-Sep-26	4.70	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-
18-Jun-27	4.75	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.73	-	-	-	-	-
17-Mar-28	4.69	-	-	-	-	-
16-Jun-28	4.72	-	-	-	-	-
15-Sep-28	4.67	-	-	-	-	-
15-Dec-28	4.70	-	-	-	-	-
15-Jun-29	4.69	-	-	-	-	-
21-Dec-29	4.67	-	-	-	-	-
21-Jun-30	4.67	-	-	-	-	-
20-Dec-30	4.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.77	-	-	-	-	-
19-Jun-26	4.78	-	-	-	-	-
17-Jul-26	4.69	-	-	-	-	-
18-Sep-26	4.70	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.72	-	-	-	-	-

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

	Previous Close	9.98		05/05/26
	SANTANDER Close	10.17		05/05/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	10.17	-	-	-	-	-
15-May-26	10.18	-	-	-	-	-
22-May-26	10.18	-	-	-	-	-
29-May-26	10.19	-	-	-	-	-
19-Jun-26	10.20	-	-	-	14,037	218,346
17-Jul-26	10.21	-	-	-	-	-
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.18	-	-	-	-	10,000
19-Mar-27	10.25	-	-	-	-	-
18-Jun-27	10.18	-	-	-	-	-
17-Sep-27	10.25	-	-	-	-	-
17-Dec-27	10.12	-	-	-	-	-
17-Mar-28	10.19	-	-	-	-	-
16-Jun-28	10.06	-	-	-	-	-
15-Sep-28	10.13	-	-	-	-	-
15-Dec-28	9.97	-	-	-	-	-
15-Jun-29	9.91	-	-	-	-	-
21-Dec-29	9.85	-	-	-	-	-
21-Jun-30	9.85	-	-	-	-	-
20-Dec-30	9.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.18	-	-	-	-	-
19-Jun-26	10.20	-	-	-	-	1,307,400
17-Jul-26	10.21	-	-	-	-	-
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.18	-	-	-	-	20
19-Mar-27	10.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.17	-	-	-	-	-

	Previous Close	24.49		05/05/26
	SOLARIA Close	24.47		05/05/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	24.48	-	-	-	-	-
19-Jun-26	24.53	-	-	-	-	-
17-Jul-26	24.57	-	-	-	-	-
18-Sep-26	24.67	-	-	-	-	-
18-Dec-26	24.83	-	-	-	-	-
19-Mar-27	25.00	-	-	-	-	-
18-Jun-27	25.16	-	-	-	-	-
17-Sep-27	25.33	-	-	-	-	-
17-Dec-27	25.51	-	-	-	-	-
17-Mar-28	25.67	-	-	-	-	-
16-Jun-28	25.84	-	-	-	-	-
15-Sep-28	26.01	-	-	-	-	-
15-Dec-28	26.17	-	-	-	-	-
15-Jun-29	26.51	-	-	-	-	-
21-Dec-29	26.88	-	-	-	-	-
21-Jun-30	27.24	-	-	-	-	-
20-Dec-30	27.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	24.48	-	-	-	-	-
19-Jun-26	24.53	-	-	-	-	-
17-Jul-26	24.57	-	-	-	-	-
18-Sep-26	24.67	-	-	-	-	-
18-Dec-26	24.83	-	-	-	-	-
19-Mar-27	25.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.47	-	-	-	-	-

	Previous Close	34.60		05/05/26
	TECNICAS REUNIDAS Close	35.22		05/05/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	35.24	-	-	-	-	-
19-Jun-26	35.31	-	-	-	-	-
17-Jul-26	35.37	-	-	-	-	-
18-Sep-26	35.51	-	-	-	-	-
18-Dec-26	34.99	-	-	-	-	-
19-Mar-27	35.23	-	-	-	-	-
18-Jun-27	35.45	-	-	-	-	-
17-Sep-27	35.70	-	-	-	-	-
17-Dec-27	35.19	-	-	-	-	-
17-Mar-28	35.42	-	-	-	-	-
16-Jun-28	35.65	-	-	-	-	-
15-Sep-28	35.88	-	-	-	-	-
15-Dec-28	35.36	-	-	-	-	-
15-Jun-29	35.82	-	-	-	-	-
21-Dec-29	35.56	-	-	-	-	-
21-Jun-30	36.04	-	-	-	-	-
20-Dec-30	35.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	35.24	-	-	-	-	-
19-Jun-26	35.31	-	-	-	-	-
17-Jul-26	35.37	-	-	-	-	-
18-Sep-26	35.51	-	-	-	-	-
18-Dec-26	34.99	-	-	-	-	-
19-Mar-27	35.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.22	-	-	-	-	-

	Previous Close	3.83		05/05/26
	TELEFONICA Close	3.86		05/05/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-May-26	3.86	-	-	-	-	-
15-May-26	3.86	-	-	-	-	-
22-May-26	3.86	-	-	-	-	-
29-May-26	3.87	-	-	-	-	-
19-Jun-26	3.72	-	-	-	-	20,210
17-Jul-26	3.73	-	-	-	-	-
18-Sep-26	3.74	-	-	-	-	-
18-Dec-26	3.77	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.69	-	-	-	-	-
17-Dec-27	3.72	-	-	-	-	-
17-Mar-28	3.74	-	-	-	-	-
16-Jun-28	3.62	-	-	-	-	-
15-Sep-28	3.64	-	-	-	-	-
15-Dec-28	3.66	-	-	-	-	-
15-Jun-29	3.56	-	-	-	-	-
21-Dec-29	3.61	-	-	-	-	-
21-Jun-30	3.51	-	-	-	-	-
20-Dec-30	3.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.86	-	-	-	-	-
19-Jun-26	3.72	-	-	-	-	-
17-Jul-26	3.73	-	-	-	-	-
18-Sep-26	3.74	-	-	-	-	-
18-Dec-26	3.77	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-

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

	Previous Close	2.66		05/05/26
	UNICAJA Close	2.70		05/05/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.70	-	-	-	-	-
19-Jun-26	2.70	-	-	-	-	10
17-Jul-26	2.71	-	-	-	-	-
18-Sep-26	2.72	-	-	-	-	-
18-Dec-26	2.67	-	-	-	-	-
19-Mar-27	2.68	-	-	-	-	-
18-Jun-27	2.59	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
17-Mar-28	2.57	-	-	-	-	-
16-Jun-28	2.48	-	-	-	-	-
15-Sep-28	2.49	-	-	-	-	-
15-Dec-28	2.44	-	-	-	-	-
15-Jun-29	2.36	-	-	-	-	-
21-Dec-29	2.32	-	-	-	-	-
21-Jun-30	2.25	-	-	-	-	-
20-Dec-30	2.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.70	-	-	-	-	-
19-Jun-26	2.70	-	-	-	-	-
17-Jul-26	2.71	-	-	-	-	-
18-Sep-26	2.72	-	-	-	-	-
18-Dec-26	2.67	-	-	-	-	-
19-Mar-27	2.68	-	-	-	-	-

	Previous Close	76.80		05/05/26
	VIDRALA Close	77.10		05/05/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	77.14	-	-	-	-	-
19-Jun-26	77.29	-	-	-	-	-
17-Jul-26	76.95	-	-	-	-	-
18-Sep-26	77.26	-	-	-	-	-
18-Dec-26	77.77	-	-	-	-	-
19-Mar-27	77.00	-	-	-	-	-
18-Jun-27	77.48	-	-	-	-	-
17-Sep-27	77.56	-	-	-	-	-
17-Dec-27	78.09	-	-	-	-	-
17-Mar-28	77.23	-	-	-	-	-
16-Jun-28	77.72	-	-	-	-	-
15-Sep-28	77.73	-	-	-	-	-
15-Dec-28	78.23	-	-	-	-	-
15-Jun-29	77.80	-	-	-	-	-
21-Dec-29	78.34	-	-	-	-	-
21-Jun-30	77.91	-	-	-	-	-
20-Dec-30	78.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	77.14	-	-	-	-	-
19-Jun-26	77.29	-	-	-	-	-
17-Jul-26	76.95	-	-	-	-	-
18-Sep-26	77.26	-	-	-	-	-
18-Dec-26	77.77	-	-	-	-	-
19-Mar-27	77.00	-	-	-	-	-

	Previous Close	59.90		05/05/26
	VISCOFAN Close	60.10		05/05/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	60.13	-	-	-	-	-
19-Jun-26	59.49	-	-	-	-	-
17-Jul-26	59.59	-	-	-	-	-
18-Sep-26	59.83	-	-	-	-	-
18-Dec-26	60.22	-	-	-	-	-
19-Mar-27	59.23	-	-	-	-	-
18-Jun-27	58.85	-	-	-	-	-
17-Sep-27	59.26	-	-	-	-	-
17-Dec-27	59.66	-	-	-	-	-
17-Mar-28	58.65	-	-	-	-	-
16-Jun-28	58.25	-	-	-	-	-
15-Sep-28	58.63	-	-	-	-	-
15-Dec-28	59.01	-	-	-	-	-
15-Jun-29	57.57	-	-	-	-	-
21-Dec-29	56.97	-	-	-	-	-
21-Jun-30	56.94	-	-	-	-	-
20-Dec-30	56.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	60.13	-	-	-	-	-
19-Jun-26	59.49	-	-	-	-	-
17-Jul-26	59.59	-	-	-	-	-
18-Sep-26	59.83	-	-	-	-	-
18-Dec-26	60.22	-	-	-	-	-
19-Mar-27	59.23	-	-	-	-	-

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

DIVIDEND FUTURES

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

FUTURES BBVA DIV

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

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

FUTURES BBVA DIV25

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

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

FUTURES CAIXABANK DIV

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

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

FUTURES CAIXABANK DIV25

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

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

FUTURES GAS NATURAL DIV

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

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

FUTURES GAS NATURAL DIV25

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

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

FUTURES IBERDROLA DIV

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

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

FUTURES IBERDROLA DIV25

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

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

FUTURES INDITEX DIV

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

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

FUTURES INDITEX DIV25

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

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

FUTURES REPSOL DIV

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

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

FUTURES REPSOL DIV25

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

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

FUTURES SANTANDER DIV

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

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

FUTURES SANTANDER DIV25

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

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

FUTURES TELEFONICA DIV

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

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

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 17,500	243.00	-	-	-	25.78	0.64	-	1
May-26 w2 17,575	196.00	185.00	185.00	185.00	25.37	0.57	1	1
May-26 w2 17,600	182.00	148.00	148.00	122.00	25.24	0.54	2	2
May-26 w2 17,700	131.00	104.00	104.00	104.00	24.87	0.44	10	10
May-26 w2 17,750	110.00	115.00	115.00	115.00	24.74	0.39	1	1
May-26 w2 17,800	91.00	-	-	-	24.62	0.35	-	1
May-26 w2 17,950	48.00	-	-	-	24.23	0.22	-	1
May-26 w2 18,000	38.00	-	-	-	24.11	0.18	-	4
May-26 w2 18,025	33.00	-	-	-	24.04	0.16	-	1
May-26 w2 18,100	22.00	22.00	22.00	22.00	23.85	0.12	1	2
May-26 w2 18,150	17.00	22.00	22.00	22.00	23.72	0.09	1	1
May-26 w2 18,200	12.00	-	-	-	23.60	0.07	-	2
May-26 w2 18,250	9.00	-	-	-	23.47	0.06	-	1
May-26 w2 18,400	3.00	-	-	-	23.09	0.02	-	3
May-26 w2 18,500	1.00	-	-	-	22.83	0.01	-	3
May-26 w2 18,600	1.00	-	-	-	22.58	0.01	-	5
May-26 w2 18,700	-	-	-	-	22.32	-	-	2
May-26 w2 18,750	-	-	-	-	22.19	-	-	1
May-26 w2 18,800	-	-	-	-	22.07	-	-	1
May-26 15,500	2,148.00	-	-	-	35.40	0.99	-	4
May-26 16,000	1,658.00	-	-	-	32.97	0.96	-	2
May-26 16,150	1,513.00	-	-	-	32.24	0.95	-	2
May-26 16,200	1,465.00	-	-	-	31.99	0.95	-	1
May-26 16,300	1,370.00	-	-	-	31.50	0.94	-	3
May-26 16,400	1,275.00	-	-	-	31.02	0.92	-	100
May-26 16,500	1,182.00	-	-	-	30.53	0.91	-	1
May-26 16,600	1,090.00	-	-	-	30.04	0.89	-	100
May-26 16,750	956.00	-	-	-	29.31	0.86	-	1
May-26 16,800	912.00	-	-	-	29.07	0.85	-	100
May-26 16,850	869.00	-	-	-	28.82	0.84	-	9
May-26 16,950	784.00	-	-	-	28.34	0.81	-	1
May-26 17,000	743.00	-	-	-	28.09	0.79	-	3
May-26 17,050	702.00	590.00	590.00	590.00	27.85	0.78	1	1
May-26 17,100	662.00	-	-	-	27.61	0.76	-	2
May-26 17,150	623.00	-	-	-	27.36	0.74	-	100
May-26 17,200	585.00	-	-	-	27.12	0.72	-	1
May-26 17,300	512.00	-	-	-	26.63	0.68	-	102
May-26 17,400	442.00	-	-	-	26.14	0.63	-	2
May-26 17,450	409.00	-	-	-	25.90	0.61	-	1
May-26 17,500	377.00	291.00	291.00	291.00	25.66	0.58	1	8
May-26 17,550	347.00	295.00	295.00	293.00	25.41	0.56	3	3
May-26 17,600	318.00	300.00	300.00	196.00	25.17	0.53	4	77
May-26 17,650	290.00	260.00	275.00	260.00	24.94	0.51	2	76
May-26 17,700	265.00	250.00	250.00	202.00	24.82	0.48	2	3
May-26 17,750	241.00	-	-	-	24.71	0.45	-	7
May-26 17,800	219.00	192.00	192.00	192.00	24.59	0.42	1	15
May-26 17,850	197.00	-	-	-	24.47	0.40	-	1
May-26 17,900	178.00	148.00	148.00	148.00	24.36	0.37	1	2
May-26 17,950	160.00	-	-	-	24.24	0.34	-	2
May-26 18,000	143.00	110.00	110.00	95.00	24.12	0.32	3	375
May-26 18,050	127.00	-	-	-	24.01	0.29	-	1
May-26 18,100	112.00	72.00	72.00	60.00	23.89	0.27	2	9
May-26 18,150	99.00	-	-	-	23.78	0.24	-	100
May-26 18,200	87.00	76.00	76.00	67.00	23.66	0.22	2	10,026
May-26 18,250	76.00	-	-	-	23.54	0.20	-	4
May-26 18,300	66.00	60.00	60.00	49.00	23.43	0.18	4	14
May-26 18,350	57.00	44.00	44.00	44.00	23.31	0.16	1	2
May-26 18,400	49.00	-	-	-	23.20	0.14	-	6
May-26 18,450	42.00	-	-	-	23.08	0.13	-	1
May-26 18,500	36.00	24.00	24.00	24.00	22.96	0.11	3	29
May-26 18,600	26.00	24.00	24.00	17.00	22.73	0.08	8	5
May-26 18,650	21.00	-	-	-	22.61	0.07	-	3
May-26 18,700	18.00	-	-	-	22.50	0.06	-	4
May-26 18,800	12.00	-	-	-	22.27	0.05	-	8
May-26 18,900	8.00	-	-	-	22.03	0.03	-	11
May-26 19,000	5.00	-	-	-	21.80	0.02	-	18
May-26 19,050	4.00	-	-	-	21.68	0.02	-	2
May-26 19,100	3.00	-	-	-	21.57	0.01	-	7
May-26 19,150	2.00	-	-	-	21.45	0.01	-	1
May-26 19,200	2.00	-	-	-	21.34	0.01	-	2
May-26 19,250	1.00	-	-	-	21.22	0.01	-	10
May-26 19,300	1.00	-	-	-	21.10	0.01	-	3
May-26 19,400	1.00	-	-	-	20.87	-	-	5
May-26 19,500	-	-	-	-	20.64	-	-	9
May-26 19,900	-	-	-	-	19.71	-	-	1
May-26 w4 18,400	81.00	-	-	-	21.08	0.19	-	1
Jun-26 7,400	10,225.00	-	-	-	62.08	1.00	-	3
Jun-26 11,400	6,237.00	-	-	-	45.84	0.99	-	32
Jun-26 12,100	5,541.00	-	-	-	43.00	0.99	-	3
Jun-26 12,200	5,442.00	-	-	-	42.59	0.99	-	9
Jun-26 12,700	4,946.00	-	-	-	40.56	0.99	-	5
Jun-26 13,400	4,254.00	-	-	-	37.72	0.98	-	1
Jun-26 13,500	4,156.00	-	-	-	37.31	0.98	-	1
Jun-26 13,700	3,959.00	-	-	-	36.50	0.98	-	4
Jun-26 14,000	3,665.00	-	-	-	35.28	0.97	-	2
Jun-26 14,500	3,179.00	-	-	-	33.25	0.96	-	2
Jun-26 14,600	3,082.00	-	-	-	32.84	0.95	-	1
Jun-26 14,900	2,794.00	-	-	-	31.63	0.94	-	2
Jun-26 15,000	2,699.00	-	-	-	31.22	0.93	-	1
Jun-26 15,100	2,604.00	-	-	-	30.81	0.93	-	1
Jun-26 15,200	2,510.00	-	-	-	30.41	0.92	-	1
Jun-26 15,300	2,416.00	-	-	-	30.00	0.92	-	3
Jun-26 15,700	2,045.00	-	-	-	28.38	0.89	-	1
Jun-26 15,800	1,954.00	-	-	-	27.97	0.88	-	1
Jun-26 16,000	1,774.00	-	-	-	27.16	0.86	-	3
Jun-26 16,300	1,512.00	-	-	-	25.94	0.82	-	2
Jun-26 16,450	1,384.00	-	-	-	25.33	0.80	-	1
Jun-26 16,500	1,343.00	-	-	-	25.13	0.79	-	2
Jun-26 16,700	1,179.00	-	-	-	24.32	0.75	-	1
Jun-26 16,800	1,099.00	-	-	-	23.91	0.73	-	1
Jun-26 17,000	945.00	-	-	-	23.10	0.69	-	2
Jun-26 17,050	908.00	-	-	-	22.90	0.68	-	1
Jun-26 17,100	871.00	-	-	-	22.69	0.67	-	3
Jun-26 17,200	800.00	-	-	-	22.29	0.64	-	4
Jun-26 17,250	765.00	753.00	753.00	753.00	22.08	0.63	100	100
Jun-26 17,300	730.00	-	-	-	21.88	0.62	-	3
Jun-26 17,350	697.00	-	-	-	21.68	0.60	-	80
Jun-26 17,400	663.00	-	-	-	21.48	0.59	-	3
Jun-26 17,500	599.00	-	-	-	21.07	0.56	-	8
Jun-26 17,600	538.00	-	-	-	20.66	0.53	-	100
Jun-26 17,700	482.00	-	-	-	20.37	0.50	-	106
Jun-26 17,800	432.00	-	-	-	20.18	0.47	-	1
Jun-26 17,850	408.00	-	-	-	20.09	0.45	-	1
Jun-26 17,900	385.00	-	-	-	20.00	0.43	-	2
Jun-26 17,950	363.00	-	-	-	19.90	0.42	-	2
Jun-26 18,000	341.00	266.00	266.00	266.00	19.81	0.40	1	12
Jun-26 18,100	301.00	-	-	-	19.63	0.37	-	6
Jun-26 18,150	282.00	-	-	-	19.53	0.35	-	5
Jun-26 18,200	264.00	213.00	213.00	213.00	19.44	0.34	1	8
Jun-26 18,300	230.00	179.00	179.00	179.00	19.26	0.31	1	67
Jun-26 18,400	199.00	-	-	-	19.07	0.28	-	6
Jun-26 18,500	171.00	-	-	-	18.89	0.25	-	107
Jun-26 18,600	145.00	-	-	-	18.70	0.22	-	5
Jun-26 18,650	134.00	-	-	-	18.61	0.21	-	2
Jun-26 18,700	123.00	-	-	-	18.52	0.20	-	105
Jun-26 18,800	103.00	-	-	-	18.33	0.17	-	7
Jun-26 18,900	86.00	61.00	61.00	61.00	18.15	0.15	1	2
Jun-26 19,000	71.00	-	-	-	17.96	0.13	-	95
Jun-26 19,050	64.00	-	-	-	17.87	0.12	-	1
Jun-26 19,100	58.00	-	-	-	17.78	0.11	-	1
Jun-26 19,200	46.00	-	-	-	17.59	0.09	-	1
Jun-26 19,300	37.00	-	-	-	17.41	0.08	-	1
Jun-26 19,400	29.00	-	-	-	17.22	0.06	-	2
Jun-26 19,500	23.00	-	-	-	17.04	0.05	-	1
Jun-26 20,000	5.00	-	-	-	16.11	0.02	-	1
Jun-26 20,200	3.00	-	-	-	15.74	0.01	-	1
Jul-26 16,500	1,371.00	-	-	-	24.05	0.73	-	1
Jul-26 17,300	792.00	775.00	775.00	705.00	21.15	0.58	101	100
Jul-26 18,000	420.00	-	-	-	19.45	0.40	-	1
Jul-26 18,100	379.00	-	-	-	19.27	0.38	-	101
Jul-26 18,150	360.00	300.00	300.00	290.00	19.18	0.36	3	103
Jul-26 18,200	341.00	-	-	-	19.09	0.35	-	1
Jul-26 18,700	186.00	-	-	-	18.21	0.23	-	1
Jul-26 18,800	162.00	-	-	-	18.03	0.21	-	2
Jul-26 19,000	121.00	-	-	-	17.68	0.17	-	1
Jul-26 19,100	104.00	-	-	-	17.50	0.15	-	2
Jul-26 19,200	88.00	-	-	-	17.33	0.13	-	1
Sep-26 12,200	5,414.00	-	-	-	34.83	0.96	-	32
Sep-26 15,500	2,386.00	-	-	-	25.45	0.81	-	1
Sep-26 16,500	1,583.00	-	-	-	22.61	0.70	-	1
Sep-26 16,700	1,435.00	-	-	-	22.04	0.67	-	9
Sep-26 17,000	1,222.00	-	-	-	21.19	0.63	-	1
Sep-26 17,300	1,021.00	-	-	-	20.34	0.58	-	5
Sep-26 17,400	958.00	-	-	-	20.06	0.56	-	3
Sep-26 17,500	896.00	-	-	-	19.77	0.54	-	6
Sep-26 17,600	836.00	-	-	-	19.49	0.52	-	3
Sep-26 18,000	638.00	-	-	-	18.95	0.44	-	100
Sep-26 18,100	593.00	-	-	-	18.81	0.42	-	1
Sep-26 18,200	551.00	-	-	-	18.68	0.40	-	4
Sep-26 18,400	471.00	-	-	-	18.41	0.37	-	1
Sep-26 18,500	434.00	-	-	-	18.27	0.35	-	1
Sep-26 18,600	399.00	-	-	-	18.14	0.33	-	1
Sep-26 18,700	366.00	302.00	302.00	302.00	18.01	0.31	1	3
Sep-26 18,800	335.00	-	-	-	17.87	0.29	-	23
Sep-26 18,900	305.00	-	-	-	17.74	0.27	-	1
Sep-26 19,000	277.00	-	-	-	17.60	0.26	-	7
Sep-26 19,100	252.00	-	-	-	17.47	0.24	-	3
Sep-26 19,400	184.00	-	-	-	17.06	0.19	-	2
Sep-26 19,500	164.00	-	-	-	16.93	0.17	-	1
Sep-26 20,000	89.00	-	-	-	16.26	0.11	-	1
Sep-26 20,300	58.00	-	-	-	15.85	0.08	-	1
Sep-26 20,400	50.00	-	-	-	15.72	0.07	-	1
Sep-26 20,800	26.00	-	-	-	15.18	0.04	-	3
Dec-26 8,300	9,158.00	-	-	-	42.81	0.98	-	655
Dec-26 8,600	8,866.00	-	-	-	42.04	0.97	-	1,250
Dec-26 10,500	7,035.00	-	-	-	37.18	0.96	-	30
Dec-26 12,000	5,619.00	-	-	-	33.33	0.93	-	12
Dec-26 12,200	5,433.00	-	-	-	32.82	0.92	-	32
Dec-26 13,000	4,697.00	-	-	-	30.77	0.90	-	1
Dec-26 14,800	3,112.00	-	-	-	26.17	0.81	-	32
Dec-26 15,300	2,696.00	-	-	-	24.89	0.78	-	1
Dec-26 16,000	2,139.00	-	-	-	23.09	0.72	-	10
Dec-26 16,400	1,837.00	-	-	-	22.07	0.68	-	6,000
Dec-26 16,700	1,620.00	-	-	-	21.30	0.64	-	1,500
Dec-26 16,900	1,481.00	-	-	-	20.79	0.62	-	5
Dec-26 17,000	1,413.00	-	-	-	20.53	0.60	-	19
Dec-26 17,100	1,346.00	-	-	-	20.28	0.59	-	5
Dec-26 17,200	1,280.00	-	-	-	20.02	0.58	-	1
Dec-26 17,300	1,215.00	-	-	-	19.76	0.56	-	1
Dec-26 17,400	1,153.00	1,070.00	1,070.00	1,070.00	19.51	0.55	5	8
Dec-26 17,500	1,090.00	-	-	-	19.25	0.53	-	1,006
Dec-26 17,600	1,032.00	-	-	-	19.03	0.52	-	7
Dec-26 17,700	981.00	-	-	-	18.93	0.50	-	5,005
Dec-26 17,800	932.00	-	-	-	18.83	0.49	-	92
Dec-26 17,900	883.00	-	-	-	18.72	0.47	-	5,007
Dec-26 18,000	837.00	821.00	821.00	821.00	18.62	0.46	1	7
Dec-26 18,100	791.00	-	-	-	18.51	0.44	-	1
Dec-26 18,300	706.00	-	-	-	18.30	0.41	-	5
Dec-26 18,400	665.00	-	-	-	18.20	0.40	-	1
Dec-26 18,500	626.00	-	-	-	18.10	0.38	-	6,044
Dec-26 18,600	588.00	-	-	-	17.99	0.37	-	1
Dec-26 18,900	484.00	-	-	-	17.68	0.32	-	1
Dec-26 19,000	452.00	-	-	-	17.57	0.31	-	2
Dec-26 19,100	422.00	-	-	-	17.47	0.29	-	1
Dec-26 19,200	393.00	-	-	-	17.36	0.28	-	4
Dec-26 19,400	339.00	-	-	-	17.16	0.25	-	2,000
Dec-26 19,500	314.00	-	-	-	17.05	0.24	-	4
Dec-26 19,600	290.00	-	-	-	16.95	0.23	-	1
Dec-26 19,800	247.00	-	-	-	16.74	0.20	-	1
Dec-26 19,900	226.00	-	-	-	16.63	0.19	-	6
Dec-26 20,000	208.00	-	-	-	16.53	0.18	-	6
Dec-26 20,100	190.00	-	-	-	16.43	0.17	-	1
Dec-26 20,200	174.00	-	-	-	16.32	0.15	-	1
Dec-26 20,500	130.00	-	-	-	16.01	0.12	-	6,043
Dec-26 20,600	118.00	-	-	-	15.90	0.11	-	4
Dec-26 21,000	77.00	-	-	-	15.49	0.08	-	1
Mar-27 12,600	5,148.00	-	-	-	30.23	0.89	-	1
Mar-27 13,000	4,793.00	-	-	-	29.33	0.87	-	2
Mar-27 17,000	1,611.00	-	-	-	20.32	0.60	-	2
Mar-27 18,000	1,033.00	-	-	-	18.57	0.47	-	750
Jun-27 18,500	906.00	-	-	-	18.32	0.41	-	2
Dec-27 14,000	3,941.00	-	-	-	24.80	0.77	-	2
Dec-27 16,200	2,379.00	-	-	-	21.42	0.63	-	32
Dec-27 16,300	2,315.00	-	-	-	21.27	0.62	-	96
Dec-27 16,400	2,251.00	-	-	-	21.12	0.61	-	32
Dec-27 16,500	2,188.00	-	-	-	20.96	0.60	-	32
Dec-27 16,700	2,064.00	-	-	-	20.66	0.59	-	32
Dec-28 16,800	2,266.00	-	-	-	20.53	0.55	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 16,200	-	-	-	-	32.80	-	-	1
May-26 w2 16,300	1.00	-	-	-	32.26	-	-	1
May-26 w2 16,400	1.00	-	-	-	31.72	-0.01	-	1
May-26 w2 16,500	2.00	-	-	-	31.18	-0.01	-	3
May-26 w2 16,600	3.00	-	-	-	30.64	-0.01	-	3
May-26 w2 16,650	3.00	-	-	-	30.37	-0.02	-	1
May-26 w2 16,700	4.00	-	-	-	30.10	-0.02	-	2
May-26 w2 16,750	5.00	-	-	-	29.83	-0.03	-	1
May-26 w2 16,800	7.00	25.00	25.00	25.00	29.56	-0.03	2	2
May-26 w2 16,900	10.00	-	-	-	29.02	-0.05	-	2
May-26 w2 16,950	13.00	-	-	-	28.75	-0.06	-	1
May-26 w2 16,975	14.00	34.00	34.00	34.00	28.61	-0.07	1	1
May-26 w2 17,000	16.00	29.00	29.00	29.00	28.48	-0.08	1	3
May-26 w2 17,100	24.00	-	-	-	27.94	-0.11	-	2
May-26 w2 17,150	30.00	61.00	61.00	61.00	27.67	-0.13	1	1
May-26 w2 17,200	36.00	-	-	-	27.40	-0.15	-	3
May-26 w2 17,250	44.00	-	-	-	27.13	-0.18	-	1
May-26 w2 17,300	52.00	-	-	-	26.86	-0.21	-	3
May-26 w2 17,350	63.00	-	-	-	26.59	-0.24	-	2
May-26 w2 17,400	75.00	135.00	135.00	135.00	26.32	-0.28	1	1
May-26 w2 17,500	105.00	-	-	-	25.78	-0.36	-	8
May-26 w2 17,600	144.00	-	-	-	25.24	-0.46	-	5
May-26 w2 17,625	155.00	-	-	-	25.10	-0.48	-	1
May-26 w2 17,650	167.00	-	-	-	25.00	-0.51	-	3
May-26 w2 17,700	193.00	-	-	-	24.87	-0.56	-	2
May-26 w2 17,750	222.00	-	-	-	24.74	-0.61	-	3
May-26 w2 17,800	253.00	349.00	349.00	349.00	24.62	-0.65	1	4
May-26 w2 17,850	286.00	-	-	-	24.49	-0.70	-	1
May-26 w2 17,900	322.00	-	-	-	24.36	-0.74	-	2
May-26 w2 17,950	360.00	404.00	404.00	404.00	24.23	-0.78	1	2
May-26 w2 18,225	598.00	-	-	-	23.53	-0.93	-	2
May-26 w2 18,250	621.00	-	-	-	23.47	-0.94	-	5
May-26 14,100	-	-	-	-	42.23	-	-	11
May-26 14,300	-	-	-	-	41.25	-	-	1
May-26 14,400	-	-	-	-	40.77	-	-	2
May-26 14,500	1.00	4.00	4.00	4.00	40.28	-	3	240
May-26 14,600	1.00	-	-	-	39.79	-	-	1
May-26 14,700	1.00	-	-	-	39.30	-	-	2
May-26 14,800	1.00	-	-	-	38.82	-	-	10
May-26 15,500	5.00	-	-	-	35.40	-0.01	-	459
May-26 15,600	6.00	-	-	-	34.92	-0.02	-	5
May-26 15,650	7.00	-	-	-	34.67	-0.02	-	3
May-26 15,700	7.00	-	-	-	34.43	-0.02	-	12
May-26 15,750	8.00	-	-	-	34.19	-0.02	-	6
May-26 15,800	9.00	-	-	-	33.94	-0.02	-	5
May-26 15,850	10.00	-	-	-	33.70	-0.03	-	1
May-26 15,900	11.00	-	-	-	33.45	-0.03	-	21
May-26 16,000	14.00	-	-	-	32.97	-0.04	-	9
May-26 16,050	15.00	-	-	-	32.72	-0.04	-	1
May-26 16,100	17.00	-	-	-	32.48	-0.04	-	14
May-26 16,150	19.00	-	-	-	32.24	-0.05	-	1
May-26 16,200	21.00	29.00	29.00	29.00	31.99	-0.05	2	14
May-26 16,300	25.00	-	-	-	31.50	-0.06	-	7
May-26 16,350	28.00	-	-	-	31.26	-0.07	-	78
May-26 16,400	31.00	44.00	44.00	44.00	31.02	-0.07	1	104
May-26 16,450	34.00	-	-	-	30.77	-0.08	-	2
May-26 16,500	38.00	35.00	49.00	35.00	30.53	-0.09	3	118
May-26 16,550	42.00	-	-	-	30.29	-0.10	-	4
May-26 16,600	46.00	-	-	-	30.04	-0.11	-	9
May-26 16,650	51.00	-	-	-	29.80	-0.12	-	5
May-26 16,700	56.00	-	-	-	29.55	-0.13	-	27
May-26 16,750	62.00	63.00	72.00	63.00	29.31	-0.14	2	12
May-26 16,800	68.00	75.00	75.00	75.00	29.07	-0.15	1	2
May-26 16,850	74.00	-	-	-	28.82	-0.16	-	10
May-26 16,900	82.00	-	-	-	28.58	-0.18	-	20
May-26 17,000	98.00	95.00	135.00	95.00	28.09	-0.21	8	412
May-26 17,100	118.00	134.00	140.00	134.00	27.61	-0.24	7	14
May-26 17,200	140.00	150.00	150.00	140.00	27.12	-0.28	2	5
May-26 17,250	153.00	-	-	-	26.87	-0.30	-	3
May-26 17,300	167.00	-	-	-	26.63	-0.32	-	7
May-26 17,350	182.00	-	-	-	26.39	-0.34	-	2
May-26 17,400	197.00	230.00	275.00	229.00	26.14	-0.37	3	17
May-26 17,450	215.00	251.00	251.00	251.00	25.90	-0.39	1	21
May-26 17,500	233.00	265.00	265.00	265.00	25.66	-0.42	1	106
May-26 17,550	252.00	-	-	-	25.41	-0.44	-	103
May-26 17,600	273.00	318.00	323.00	312.00	25.17	-0.47	6	110
May-26 17,650	295.00	-	-	-	24.94	-0.49	-	101
May-26 17,700	320.00	-	-	-	24.82	-0.52	-	13
May-26 17,750	346.00	-	-	-	24.71	-0.55	-	2
May-26 17,800	374.00	425.00	426.00	425.00	24.59	-0.58	4	9
May-26 17,850	403.00	440.00	500.00	440.00	24.47	-0.60	7	9
May-26 17,900	433.00	-	-	-	24.36	-0.63	-	12
May-26 17,950	465.00	-	-	-	24.24	-0.66	-	2
May-26 18,000	498.00	-	-	-	24.12	-0.68	-	16
May-26 18,050	532.00	-	-	-	24.01	-0.71	-	2
May-26 18,100	567.00	-	-	-	23.89	-0.73	-	9
May-26 18,150	604.00	-	-	-	23.78	-0.76	-	1
May-26 18,200	642.00	-	-	-	23.66	-0.78	-	10,002
May-26 18,250	681.00	-	-	-	23.54	-0.80	-	1
May-26 18,300	721.00	-	-	-	23.43	-0.82	-	2
May-26 18,350	762.00	-	-	-	23.31	-0.84	-	11
May-26 18,400	804.00	-	-	-	23.20	-0.86	-	1
May-26 18,450	847.00	885.00	885.00	885.00	23.08	-0.87	1	1
May-26 18,500	891.00	-	-	-	22.96	-0.89	-	12
May-26 18,600	980.00	-	-	-	22.73	-0.91	-	1
May-26 18,700	1,072.00	-	-	-	22.50	-0.94	-	1
May-26 w4 16,000	35.00	-	-	-	30.65	-0.07	-	1
May-26 w4 16,100	40.00	-	-	-	30.17	-0.08	-	1
May-26 w4 16,500	73.00	-	-	-	28.26	-0.13	-	2
May-26 w4 16,900	128.00	128.00	144.00	128.00	26.34	-0.22	2	2
May-26 w4 17,000	147.00	-	-	-	25.87	-0.24	-	1
May-26 w4 17,100	169.00	-	-	-	25.39	-0.27	-	1
May-26 w4 17,200	194.00	-	-	-	24.91	-0.31	-	1
May-26 w4 17,300	222.00	-	-	-	24.43	-0.34	-	1
May-26 w4 17,350	237.00	-	-	-	24.19	-0.36	-	1
May-26 w5 16,800	150.00	141.00	157.00	141.00	25.59	-0.22	2	2
May-26 w5 16,900	168.00	180.00	180.00	180.00	25.12	-0.24	1	1
Jun-26 7,700	-	-	-	-	60.85	-	-	1
Jun-26 8,000	-	-	-	-	59.63	-	-	300
Jun-26 9,500	-	-	-	-	53.54	-	-	350
Jun-26 9,900	1.00	-	-	-	51.92	-	-	1
Jun-26 10,200	1.00	-	-	-	50.70	-	-	1
Jun-26 10,900	1.00	-	-	-	47.86	-	-	1
Jun-26 11,300	2.00	-	-	-	46.23	-	-	32
Jun-26 11,400	2.00	-	-	-	45.83	-	-	32
Jun-26 11,500	3.00	-	-	-	45.42	-	-	32
Jun-26 11,600	3.00	-	-	-	45.02	-	-	32
Jun-26 12,000	4.00	-	-	-	43.39	-	-	2
Jun-26 12,100	5.00	-	-	-	42.99	-0.01	-	1
Jun-26 12,200	5.00	-	-	-	42.58	-0.01	-	1
Jun-26 12,300	6.00	-	-	-	42.17	-0.01	-	2
Jun-26 12,400	6.00	-	-	-	41.77	-0.01	-	1
Jun-26 12,500	7.00	-	-	-	41.36	-0.01	-	1
Jun-26 12,600	7.00	-	-	-	40.96	-0.01	-	1
Jun-26 12,700	8.00	-	-	-	40.55	-0.01	-	1
Jun-26 13,000	10.00	-	-	-	39.33	-0.01	-	8
Jun-26 13,100	11.00	-	-	-	38.92	-0.01	-	2
Jun-26 13,200	12.00	-	-	-	38.52	-0.01	-	1
Jun-26 13,300	13.00	-	-	-	38.11	-0.02	-	1
Jun-26 13,400	14.00	-	-	-	37.71	-0.02	-	3
Jun-26 13,500	16.00	-	-	-	37.30	-0.02	-	6
Jun-26 13,800	20.00	-	-	-	36.08	-0.02	-	9
Jun-26 14,000	24.00	29.00	29.00	29.00	35.27	-0.03	3	21
Jun-26 14,100	26.00	-	-	-	34.86	-0.03	-	42
Jun-26 14,200	28.00	-	-	-	34.46	-0.03	-	3
Jun-26 14,300	31.00	-	-	-	34.05	-0.04	-	6
Jun-26 14,400	34.00	-	-	-	33.65	-0.04	-	5
Jun-26 14,500	37.00	-	-	-	33.24	-0.04	-	7
Jun-26 14,600	40.00	-	-	-	32.83	-0.05	-	29
Jun-26 14,700	43.00	-	-	-	32.43	-0.05	-	7
Jun-26 14,800	47.00	-	-	-	32.02	-0.05	-	3
Jun-26 14,900	51.00	-	-	-	31.62	-0.06	-	22
Jun-26 15,000	56.00	-	-	-	31.21	-0.06	-	125
Jun-26 15,100	60.00	-	-	-	30.80	-0.07	-	4
Jun-26 15,200	66.00	-	-	-	30.40	-0.07	-	2
Jun-26 15,300	71.00	-	-	-	29.99	-0.08	-	1
Jun-26 15,400	78.00	-	-	-	29.59	-0.09	-	2
Jun-26 15,450	81.00	-	-	-	29.38	-0.09	-	3
Jun-26 15,500	84.00	-	-	-	29.18	-0.09	-	52
Jun-26 15,550	88.00	-	-	-	28.98	-0.10	-	3
Jun-26 15,600	92.00	-	-	-	28.77	-0.10	-	37
Jun-26 15,650	96.00	-	-	-	28.57	-0.11	-	1
Jun-26 15,700	100.00	-	-	-	28.37	-0.11	-	5
Jun-26 15,800	109.00	-	-	-	27.96	-0.12	-	1
Jun-26 15,850	113.00	-	-	-	27.76	-0.13	-	2
Jun-26 15,900	118.00	-	-	-	27.56	-0.13	-	3
Jun-26 16,000	128.00	130.00	130.00	130.00	27.15	-0.14	1	121
Jun-26 16,100	140.00	-	-	-	26.74	-0.15	-	25
Jun-26 16,200	152.00	-	-	-	26.34	-0.17	-	5
Jun-26 16,300	165.00	-	-	-	25.93	-0.18	-	5
Jun-26 16,350	172.00	-	-	-	25.73	-0.19	-	1
Jun-26 16,400	180.00	-	-	-	25.53	-0.19	-	3
Jun-26 16,500	195.00	203.00	203.00	203.00	25.12	-0.21	1	5
Jun-26 16,600	212.00	-	-	-	24.71	-0.23	-	70
Jun-26 16,700	231.00	-	-	-	24.31	-0.25	-	1
Jun-26 16,750	241.00	266.00	266.00	266.00	24.10	-0.26	1	1
Jun-26 16,800	251.00	-	-	-	23.90	-0.26	-	24
Jun-26 16,900	273.00	-	-	-	23.50	-0.29	-	20
Jun-26 17,000	297.00	279.00	299.00	279.00	23.09	-0.31	2	298
Jun-26 17,100	323.00	-	-	-	22.68	-0.33	-	6
Jun-26 17,200	351.00	-	-	-	22.28	-0.36	-	69
Jun-26 17,300	381.00	-	-	-	21.87	-0.38	-	103
Jun-26 17,350	397.00	-	-	-	21.67	-0.40	-	181
Jun-26 17,400	414.00	-	-	-	21.47	-0.41	-	103
Jun-26 17,500	449.00	-	-	-	21.06	-0.44	-	8
Jun-26 17,550	468.00	-	-	-	20.86	-0.45	-	100
Jun-26 17,600	488.00	-	-	-	20.65	-0.47	-	207
Jun-26 17,650	508.00	-	-	-	20.45	-0.48	-	103
Jun-26 17,700	532.00	-	-	-	20.36	-0.50	-	2
Jun-26 17,800	581.00	-	-	-	20.17	-0.53	-	102
Jun-26 17,850	607.00	-	-	-	20.08	-0.55	-	100
Jun-26 17,900	634.00	-	-	-	19.99	-0.56	-	102
Jun-26 17,950	662.00	-	-	-	19.89	-0.58	-	1
Jun-26 18,000	690.00	-	-	-	19.80	-0.60	-	8
Jun-26 18,100	750.00	-	-	-	19.62	-0.63	-	2
Jun-26 18,200	812.00	-	-	-	19.43	-0.66	-	3
Jun-26 18,300	878.00	-	-	-	19.25	-0.69	-	100
Jun-26 18,400	947.00	-	-	-	19.06	-0.72	-	100
Jun-26 18,500	1,018.00	-	-	-	18.88	-0.75	-	100
Jun-26 18,950	1,374.00	1,354.00	1,354.00	1,354.00	18.04	-0.86	1	1
Jul-26 15,000	112.00	110.00	110.00	110.00	28.62	-0.10	1	5
Jul-26 15,500	156.00	-	-	-	26.81	-0.14	-	1
Jul-26 15,600	167.00	182.00	182.00	182.00	26.45	-0.15	1	1
Jul-26 16,000	217.00	-	-	-	25.00	-0.19	-	1
Jul-26 16,700	345.00	-	-	-	22.46	-0.29	-	1
Jul-26 17,400	550.00	583.00	583.00	583.00	19.92	-0.44	1	1
Sep-26 13,000	78.00	-	-	-	31.96	-0.05	-	1
Sep-26 13,100	82.00	-	-	-	31.68	-0.05	-	2
Sep-26 13,500	102.00	-	-	-	30.54	-0.07	-	2
Sep-26 13,600	107.00	-	-	-	30.26	-0.07	-	1
Sep-26 13,700	113.00	-	-	-	29.98	-0.07	-	2
Sep-26 13,900	126.00	-	-	-	29.41	-0.08	-	1
Sep-26 14,000	132.00	-	-	-	29.12	-0.08	-	7
Sep-26 14,100	139.00	-	-	-	28.84	-0.09	-	2
Sep-26 14,200	147.00	-	-	-	28.56	-0.09	-	1
Sep-26 14,300	154.00	-	-	-	28.27	-0.10	-	3
Sep-26 14,400	163.00	-	-	-	27.99	-0.10	-	2
Sep-26 14,500	171.00	-	-	-	27.70	-0.11	-	4
Sep-26 14,600	180.00	-	-	-	27.42	-0.12	-	5
Sep-26 14,700	189.00	-	-	-	27.14	-0.12	-	3
Sep-26 15,000	220.00	-	-	-	26.28	-0.14	-	11
Sep-26 15,200	244.00	-	-	-	25.72	-0.16	-	2
Sep-26 15,400	270.00	-	-	-	25.15	-0.17	-	5
Sep-26 15,500	284.00	-	-	-	24.86	-0.18	-	27
Sep-26 15,600	298.00	-	-	-	24.58	-0.19	-	1
Sep-26 15,700	314.00	-	-	-	24.30	-0.20	-	4
Sep-26 15,800	330.00	-	-	-	24.01	-0.21	-	1
Sep-26 15,900	347.00	-	-	-	23.73	-0.22	-	7
Sep-26 16,000	364.00	-	-	-	23.44	-0.23	-	6
Sep-26 16,100	383.00	-	-	-	23.16	-0.24	-	1
Sep-26 16,200	403.00	-	-	-	22.88	-0.25	-	1
Sep-26 16,300	423.00	-	-	-	22.59	-0.26	-	1
Sep-26 16,400	445.00	-	-	-	22.31	-0.28	-	3
Sep-26 16,500	468.00	-	-	-	22.02	-0.29	-	1
Sep-26 16,700	516.00	-	-	-	21.45	-0.32	-	1
Sep-26 16,800	543.00	-	-	-	21.17	-0.33	-	1
Sep-26 17,000	600.00	-	-	-	20.60	-0.36	-	1
Sep-26 17,200	662.00	-	-	-	20.03	-0.40	-	2
Sep-26 17,400	731.00	-	-	-	19.47	-0.43	-	3
Sep-26 17,500	768.00	-	-	-	19.18	-0.45	-	1
Sep-26 17,600	807.00	-	-	-	18.90	-0.47	-	2
Sep-26 17,700	854.00	-	-	-	18.76	-0.49	-	2
Sep-26 17,800	903.00	-	-	-	18.63	-0.51	-	2
Sep-26 18,000	1,007.00	-	-	-	18.36	-0.55	-	3
Sep-26 18,100	1,061.00	-	-	-	18.22	-0.57	-	2
Sep-26 18,200	1,118.00	-	-	-	18.09	-0.59	-	2
Sep-26 18,300	1,177.00	-	-	-	17.95	-0.61	-	2
Sep-26 18,400	1,238.00	-	-	-	17.82	-0.63	-	3
Sep-26 19,400	1,949.00	-	-	-	16.47	-0.81	-	14
Dec-26 8,600	20.00	-	-	-	41.12	-0.01	-	1,250
Dec-26 10,900	68.00	-	-	-	35.23	-0.03	-	1
Dec-26 11,300	82.00	-	-	-	34.21	-0.04	-	1
Dec-26 11,500	89.00	-	-	-	33.69	-0.04	-	2
Dec-26 12,200	122.00	-	-	-	31.90	-0.06	-	2
Dec-26 12,300	127.00	-	-	-	31.65	-0.06	-	5
Dec-26 12,400	132.00	-	-	-	31.39	-0.06	-	1
Dec-26 12,500	138.00	-	-	-	31.13	-0.07	-	8
Dec-26 12,600	144.00	-	-	-	30.88	-0.07	-	6
Dec-26 12,900	163.00	-	-	-	30.11	-0.08	-	7
Dec-26 13,000	170.00	-	-	-	29.85	-0.08	-	7
Dec-26 13,100	177.00	-	-	-	29.60	-0.08	-	1
Dec-26 13,200	184.00	-	-	-	29.34	-0.09	-	1
Dec-26 13,500	208.00	-	-	-	28.57	-0.10	-	504
Dec-26 13,600	216.00	222.00	222.00	222.00	28.32	-0.10	1	5
Dec-26 13,700	225.00	-	-	-	28.06	-0.11	-	2
Dec-26 14,000	253.00	249.00	249.00	249.00	27.29	-0.12	1	1,024
Dec-26 14,200	274.00	-	-	-	26.78	-0.13	-	3
Dec-26 14,300	285.00	-	-	-	26.53	-0.14	-	1
Dec-26 14,500	307.00	-	-	-	26.01	-0.15	-	1
Dec-26 14,800	345.00	-	-	-	25.25	-0.17	-	1
Dec-26 14,900	358.00	-	-	-	24.99	-0.17	-	3
Dec-26 15,000	372.00	-	-	-	24.73	-0.18	-	2
Dec-26 15,500	451.00	-	-	-	23.45	-0.22	-	1
Dec-26 15,600	468.00	-	-	-	23.20	-0.23	-	32
Dec-26 15,700	486.00	-	-	-	22.94	-0.24	-	2
Dec-26 15,800	505.00	-	-	-	22.68	-0.24	-	1
Dec-26 16,000	545.00	-	-	-	22.17	-0.26	-	1
Dec-26 16,300	611.00	-	-	-	21.40	-0.29	-	10
Dec-26 16,400	635.00	-	-	-	21.15	-0.31	-	6,000
Dec-26 16,500	659.00	-	-	-	20.89	-0.32	-	1
Dec-26 16,600	685.00	-	-	-	20.64	-0.33	-	1
Dec-26 16,700	711.00	-	-	-	20.38	-0.34	-	1,505
Dec-26 16,800	739.00	-	-	-	20.12	-0.35	-	4
Dec-26 16,900	768.00	-	-	-	19.87	-0.37	-	4
Dec-26 17,000	798.00	-	-	-	19.61	-0.38	-	9
Dec-26 17,100	829.00	-	-	-	19.36	-0.39	-	5
Dec-26 17,200	861.00	-	-	-	19.10	-0.41	-	5
Dec-26 17,300	895.00	-	-	-	18.84	-0.42	-	4
Dec-26 17,400	930.00	-	-	-	18.59	-0.44	-	6
Dec-26 17,500	966.00	-	-	-	18.33	-0.45	-	1,000
Dec-26 17,600	1,006.00	-	-	-	18.11	-0.47	-	1
Dec-26 17,700	1,054.00	-	-	-	18.01	-0.48	-	5,011
Dec-26 17,800	1,103.00	-	-	-	17.91	-0.50	-	5
Dec-26 17,900	1,153.00	-	-	-	17.80	-0.52	-	5,001
Dec-26 18,000	1,205.00	-	-	-	17.70	-0.53	-	4
Dec-26 18,100	1,259.00	-	-	-	17.59	-0.55	-	2
Dec-26 18,200	1,314.00	-	-	-	17.49	-0.56	-	7
Dec-26 18,500	1,490.00	-	-	-	17.18	-0.61	-	1
Dec-26 18,800	1,678.00	-	-	-	16.86	-0.66	-	1
Dec-26 19,100	1,881.00	-	-	-	16.55	-0.70	-	1
Dec-26 19,400	2,097.00	-	-	-	16.24	-0.75	-	1
Dec-26 19,700	2,325.00	-	-	-	15.92	-0.79	-	1
Dec-26 20,000	2,565.00	-	-	-	15.61	-0.82	-	1
Mar-27 13,000	243.00	-	-	-	28.16	-0.10	-	3
Mar-27 13,800	322.00	-	-	-	26.36	-0.13	-	32
Mar-27 16,500	795.00	-	-	-	20.28	-0.32	-	1
Mar-27 17,500	1,105.00	-	-	-	18.03	-0.44	-	20
Mar-27 18,000	1,334.00	-	-	-	17.40	-0.51	-	750
Mar-27 21,600	3,963.00	-	-	-	13.92	-0.91	-	1
Jun-27 13,000	287.00	-	-	-	25.90	-0.11	-	2
Sep-27 12,100	232.00	-	-	-	25.86	-0.08	-	32
Sep-27 12,200	241.00	-	-	-	25.69	-0.09	-	32
Sep-27 12,300	250.00	-	-	-	25.52	-0.09	-	32
Sep-27 12,400	260.00	-	-	-	25.35	-0.09	-	32
Sep-27 14,200	486.00	-	-	-	22.33	-0.17	-	32
Dec-27 13,400	417.00	-	-	-	22.66	-0.14	-	250
Dec-27 14,700	633.00	-	-	-	20.66	-0.21	-	1
Dec-27 15,400	784.00	-	-	-	19.59	-0.26	-	32
Dec-27 15,700	857.00	-	-	-	19.13	-0.28	-	32
Dec-27 15,800	883.00	-	-	-	18.98	-0.29	-	32
Dec-28 16,800	1,553.00	-	-	-	16.83	-0.39	-	1,800

STOCK OPTIONS

	Previous Close	242.40		05/05/26
	ACCIONA Close	253.00		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 210.00	43.26	-	-	-	54.66	0.98	-	1
May-26 230.00	24.38	-	-	-	50.45	0.88	-	6
May-26 240.00	16.17	-	-	-	48.34	0.76	-	5
May-26 250.00	9.43	-	-	-	46.23	0.58	-	3
Jun-26 135.00	118.34	-	-	-	55.45	1.00	-	1
Jun-26 155.00	98.42	-	-	-	52.08	1.00	-	1
Jun-26 160.00	93.45	-	-	-	51.23	1.00	-	1
Jun-26 195.00	59.22	-	-	-	45.33	0.96	-	5
Jun-26 220.00	36.53	-	-	-	41.12	0.85	-	2
Sep-26 200.00	56.87	-	-	-	40.98	0.88	-	1
Sep-26 210.00	48.54	-	-	-	39.65	0.84	-	8
Sep-26 220.00	40.65	-	-	-	38.32	0.78	-	5
Sep-26 260.00	16.25	-	-	-	33.75	0.47	-	15
Dec-26 210.00	51.86	-	-	-	37.27	0.79	-	2
Dec-26 230.00	38.08	-	-	-	35.26	0.68	-	5
Dec-26 260.00	22.01	-	-	-	32.79	0.50	-	2
Mar-27 200.00	62.72	-	-	-	36.47	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 190.00	0.01	-	-	-	57.70	-	-	1
May-26 195.00	0.02	-	-	-	56.65	-	-	1
May-26 210.00	0.13	-	-	-	53.48	-0.02	-	1
May-26 220.00	0.42	-	-	-	51.38	-0.05	-	1
May-26 240.00	2.89	-	-	-	47.16	-0.24	-	1
Jun-26 120.00	-	-	-	-	56.97	-	-	1
Jun-26 220.00	2.80	-	-	-	40.11	-0.14	-	1
Sep-26 120.00	0.14	-	-	-	49.82	-0.01	-	1
Sep-26 170.00	1.73	-	-	-	43.16	-0.06	-	1
Sep-26 200.00	5.16	-	-	-	39.17	-0.15	-	10
Dec-26 175.00	3.89	-	-	-	39.28	-0.09	-	2
Dec-26 210.00	10.30	-	-	-	35.78	-0.22	-	2

	Previous Close	22.14		05/05/26
	ACCIONA ENERGIA Close	22.54		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.33	-	-	-	32.32	0.61	-	1
Jun-26 23.00	0.82	-	-	-	31.75	0.46	-	2
Dec-26 24.00	1.66	-	-	-	30.05	0.46	-	3
Dec-26 30.00	0.37	-	-	-	29.61	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.10	-	-	-	35.62	-0.08	-	1
Jun-26 21.00	0.46	-	-	-	34.73	-0.26	-	1
Sep-26 20.00	0.74	-	-	-	34.21	-0.24	-	3
Dec-26 18.00	0.53	-	-	-	33.43	-0.15	-	2
Dec-26 19.00	0.77	-	-	-	33.04	-0.20	-	3
Dec-26 21.00	1.42	-	-	-	32.27	-0.33	-	15

	Previous Close	14.04		05/05/26
	ACERINOX Close	14.74		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 12.00	2.75	-	-	-	43.41	1.00	-	10
May-26 12.50	2.25	-	-	-	42.03	0.99	-	1
May-26 13.00	1.76	-	-	-	40.65	0.97	-	11
May-26 13.50	1.29	-	-	-	39.27	0.92	-	13
May-26 14.00	0.85	-	-	-	37.89	0.81	-	70
May-26 14.50	0.49	0.30	0.30	0.30	36.51	0.62	1	9
Jun-26 10.00	4.77	-	-	-	44.18	1.00	-	10
Jun-26 11.00	3.78	-	-	-	41.67	0.98	-	10
Jun-26 11.50	3.30	-	-	-	40.41	0.97	-	31
Jun-26 12.00	2.82	-	-	-	39.16	0.94	-	14
Jun-26 12.50	2.36	-	-	-	37.90	0.91	-	40
Jun-26 13.00	1.93	-	-	-	36.65	0.85	-	5
Jun-26 13.50	1.52	-	-	-	35.39	0.78	-	275
Jun-26 14.00	1.15	-	-	-	34.14	0.69	-	27
Jun-26 14.50	0.83	0.78	0.78	0.78	32.88	0.59	3	167
Jun-26 15.00	0.57	-	-	-	32.20	0.47	-	1
Sep-26 9.00	5.79	-	-	-	44.58	0.99	-	1
Sep-26 12.00	2.99	-	-	-	37.93	0.87	-	11
Sep-26 13.00	2.19	-	-	-	35.72	0.77	-	14
Sep-26 13.50	1.83	-	-	-	34.61	0.71	-	151
Sep-26 14.00	1.50	-	-	-	33.50	0.64	-	271
Sep-26 14.50	1.19	-	-	-	32.39	0.57	-	150
Sep-26 15.00	0.96	-	-	-	31.82	0.49	-	3
Sep-26 16.00	0.60	-	-	-	31.66	0.35	-	11
Sep-26 17.00	0.36	-	-	-	31.50	0.24	-	1
Sep-26 18.00	0.21	-	-	-	31.34	0.15	-	1
Dec-26 9.25	5.57	-	-	-	40.30	0.97	-	1
Dec-26 9.75	5.09	-	-	-	39.45	0.96	-	2
Dec-26 10.50	4.41	-	-	-	38.18	0.92	-	1
Dec-26 11.00	3.97	-	-	-	37.33	0.89	-	10
Dec-26 13.00	2.43	-	-	-	33.94	0.73	-	1
Dec-26 13.50	2.09	-	-	-	33.09	0.68	-	20
Dec-26 15.00	1.27	-	-	-	30.93	0.51	-	2
Mar-27 11.00	4.06	-	-	-	37.12	0.87	-	5
Mar-27 13.00	2.59	-	-	-	34.09	0.71	-	1
Mar-27 13.50	2.28	-	-	-	33.33	0.67	-	5
Mar-27 14.00	1.98	-	-	-	32.57	0.62	-	5
Mar-27 14.50	1.71	-	-	-	31.81	0.57	-	150
Mar-27 15.50	1.27	-	-	-	31.21	0.48	-	150
Mar-27 16.00	1.10	-	-	-	31.05	0.43	-	150
Mar-27 17.00	0.80	-	-	-	30.73	0.35	-	150
Sep-27 13.50	2.56	-	-	-	33.38	0.66	-	5
Sep-27 14.00	2.28	1.95	1.95	1.95	32.69	0.62	1	1
Dec-27 11.00	4.28	-	-	-	35.90	0.82	-	10
Dec-27 12.00	3.59	-	-	-	34.66	0.76	-	1
Dec-27 13.00	2.98	-	-	-	33.41	0.69	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 10.50	-	-	-	-	46.33	-	-	2
May-26 11.00	-	-	-	-	44.95	-	-	5
May-26 12.00	-	-	-	-	42.19	-	-	6
May-26 12.50	-	-	-	-	40.81	-0.01	-	10
May-26 13.00	0.01	-	-	-	39.43	-0.02	-	30
May-26 13.50	0.03	-	-	-	38.05	-0.08	-	2
Jun-26 8.50	-	-	-	-	47.84	-	-	20
Jun-26 9.25	-	-	-	-	45.96	-	-	20
Jun-26 9.50	-	-	-	-	45.33	-	-	1
Jun-26 10.00	-	-	-	-	44.08	-	-	61
Jun-26 10.50	0.01	-	-	-	42.82	-0.01	-	9
Jun-26 11.50	0.03	-	-	-	40.31	-0.03	-	37
Jun-26 12.00	0.05	-	-	-	39.06	-0.06	-	16
Jun-26 12.50	0.09	-	-	-	37.80	-0.09	-	202
Jun-26 13.00	0.15	-	-	-	36.55	-0.15	-	521
Jun-26 13.50	0.24	-	-	-	35.29	-0.22	-	10
Jun-26 14.00	0.37	-	-	-	34.04	-0.31	-	12
Sep-26 9.00	0.04	-	-	-	43.07	-0.03	-	23
Sep-26 9.50	0.06	-	-	-	41.96	-0.04	-	43
Sep-26 9.75	0.07	-	-	-	41.41	-0.04	-	1
Sep-26 10.00	0.09	-	-	-	40.85	-0.05	-	10
Sep-26 10.50	0.13	-	-	-	39.75	-0.07	-	40
Sep-26 11.00	0.17	-	-	-	38.64	-0.10	-	150
Sep-26 13.00	0.54	-	-	-	34.21	-0.26	-	11
Sep-26 14.00	0.87	-	-	-	31.99	-0.39	-	10
Sep-26 15.00	1.34	-	-	-	30.31	-0.53	-	2
Dec-26 9.50	0.14	-	-	-	39.53	-0.06	-	1
Dec-26 9.75	0.16	-	-	-	39.10	-0.07	-	1
Dec-26 10.00	0.19	-	-	-	38.68	-0.08	-	97
Dec-26 10.50	0.25	-	-	-	37.83	-0.10	-	35
Dec-26 11.00	0.32	-	-	-	36.98	-0.13	-	51
Dec-26 11.50	0.41	-	-	-	36.14	-0.16	-	25
Dec-26 12.00	0.52	-	-	-	35.29	-0.20	-	25
Dec-26 12.50	0.64	-	-	-	34.44	-0.24	-	100
Mar-27 8.00	0.10	-	-	-	39.74	-0.04	-	2
Mar-27 10.00	0.30	-	-	-	36.71	-0.11	-	175
Mar-27 10.50	0.38	-	-	-	35.95	-0.13	-	50
Mar-27 11.00	0.48	-	-	-	35.20	-0.16	-	55
Mar-27 11.50	0.59	-	-	-	34.44	-0.20	-	1
Mar-27 12.00	0.72	-	-	-	33.68	-0.23	-	20
Jun-27 8.75	0.19	-	-	-	36.73	-0.07	-	1
Jun-27 10.00	0.36	-	-	-	34.92	-0.12	-	243
Sep-27 12.00	0.94	-	-	-	30.73	-0.26	-	207
Dec-27 12.00	1.02	-	-	-	30.19	-0.26	-	150
Mar-28 12.00	1.13	-	-	-	29.19	-0.28	-	208

	Previous Close	121.80		05/05/26
	ACS Close	133.80		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 115.00	19.11	-	-	-	55.83	0.95	-	5
May-26 120.00	14.49	-	-	-	54.15	0.90	-	76
May-26 125.00	10.27	6.60	6.60	6.60	52.47	0.80	1	5
May-26 130.00	6.66	-	-	-	50.79	0.65	-	2
May-26 140.00	2.07	-	-	-	49.43	0.31	-	1
May-26 145.00	1.02	-	-	-	49.37	0.18	-	1
Jun-26 46.00	87.91	-	-	-	65.36	1.00	-	100
Jun-26 47.00	86.92	-	-	-	65.06	1.00	-	75
Jun-26 48.00	85.92	-	-	-	64.77	1.00	-	25
Jun-26 50.00	83.92	-	-	-	64.17	1.00	-	1
Jun-26 52.00	81.93	-	-	-	63.58	1.00	-	1
Jun-26 54.00	79.93	-	-	-	62.99	1.00	-	25
Jun-26 56.00	77.94	-	-	-	62.39	1.00	-	1
Jun-26 58.00	75.94	-	-	-	61.80	1.00	-	25
Jun-26 64.00	69.96	-	-	-	60.02	1.00	-	25
Jun-26 68.00	65.97	-	-	-	58.84	1.00	-	50
Jun-26 70.00	63.97	-	-	-	58.24	1.00	-	50
Jun-26 72.00	61.98	-	-	-	57.65	1.00	-	6
Jun-26 80.00	54.02	-	-	-	55.28	1.00	-	2
Jun-26 84.00	50.05	-	-	-	54.09	0.99	-	1
Jun-26 90.00	44.13	-	-	-	52.32	0.99	-	3
Jun-26 92.00	42.17	-	-	-	51.72	0.99	-	5
Jun-26 105.00	29.70	-	-	-	47.87	0.94	-	10
Jun-26 120.00	16.77	-	-	-	43.42	0.79	-	1
Jun-26 130.00	9.77	6.70	6.70	6.70	40.46	0.61	1	91
Jun-26 135.00	7.00	-	-	-	39.18	0.51	-	6
Jun-26 140.00	4.87	3.00	3.00	3.00	38.56	0.40	3	3
Jun-26 145.00	3.23	-	-	-	37.93	0.30	-	1
Jun-26 150.00	2.04	-	-	-	37.31	0.22	-	1
Jul-26 135.00	8.24	6.00	6.00	6.00	37.25	0.52	2	2
Sep-26 56.00	78.00	-	-	-	53.24	1.00	-	24
Sep-26 58.00	76.01	-	-	-	52.77	1.00	-	1
Sep-26 60.00	74.02	-	-	-	52.31	1.00	-	25
Sep-26 66.00	68.05	-	-	-	50.92	1.00	-	25
Sep-26 80.00	54.25	-	-	-	47.67	0.99	-	2
Sep-26 94.00	40.97	-	-	-	44.43	0.94	-	1
Sep-26 98.00	37.30	-	-	-	43.50	0.92	-	1
Sep-26 105.00	31.21	-	-	-	41.88	0.87	-	5
Sep-26 110.00	27.15	-	-	-	40.72	0.83	-	5
Sep-26 115.00	23.18	-	-	-	39.57	0.78	-	40
Sep-26 120.00	19.65	-	-	-	38.41	0.72	-	15
Sep-26 125.00	16.27	-	-	-	37.25	0.66	-	5
Sep-26 130.00	13.26	-	-	-	36.09	0.59	-	95
Sep-26 145.00	6.75	5.00	5.00	5.00	34.43	0.38	1	1
Sep-26 155.00	4.01	3.89	3.89	3.89	33.73	0.26	5	5
Dec-26 56.00	78.03	-	-	-	49.97	1.00	-	2
Dec-26 68.00	66.20	-	-	-	47.52	0.99	-	25
Dec-26 70.00	64.25	-	-	-	47.11	0.99	-	20
Dec-26 86.00	49.29	-	-	-	43.84	0.94	-	2
Dec-26 88.00	47.49	-	-	-	43.44	0.93	-	1
Dec-26 90.00	45.71	-	-	-	43.03	0.92	-	25
Dec-26 92.00	44.01	-	-	-	42.62	0.91	-	25
Dec-26 105.00	33.37	-	-	-	39.96	0.82	-	1
Dec-26 110.00	29.51	-	-	-	38.94	0.79	-	5
Dec-26 115.00	25.99	24.50	24.50	24.50	37.92	0.75	4	87
Dec-26 120.00	22.54	21.00	21.00	21.00	36.90	0.70	1	80
Dec-26 125.00	19.42	-	-	-	35.88	0.65	-	86
Dec-26 130.00	16.44	16.00	16.00	16.00	34.86	0.60	1	711
Dec-26 135.00	13.84	-	-	-	34.03	0.54	-	1
Dec-26 145.00	9.85	7.50	7.50	7.50	33.58	0.44	1	8
Mar-27 56.00	78.07	-	-	-	48.61	1.00	-	25
Mar-27 130.00	18.55	-	-	-	33.68	0.60	-	1
Mar-27 140.00	13.85	-	-	-	32.62	0.51	-	180
Mar-27 145.00	11.87	11.44	11.44	11.44	32.38	0.46	25	25
Jun-27 54.00	80.08	-	-	-	47.05	0.99	-	1
Jun-27 96.00	43.49	-	-	-	39.20	0.85	-	25
Jun-27 100.00	40.45	-	-	-	38.46	0.83	-	25
Sep-27 86.00	51.97	-	-	-	40.38	0.89	-	25
Sep-27 105.00	37.66	-	-	-	37.02	0.79	-	25
Dec-27 56.00	78.28	-	-	-	43.96	0.98	-	1
Dec-27 70.00	65.73	-	-	-	41.69	0.94	-	60
Dec-27 94.00	46.60	-	-	-	37.80	0.85	-	25
Dec-27 110.00	35.37	-	-	-	35.21	0.76	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 90.00	-	-	-	-	64.26	-	-	3
May-26 96.00	-	-	-	-	62.24	-	-	1
May-26 98.00	-	-	-	-	61.57	-	-	50
May-26 100.00	0.01	-	-	-	60.90	-	-	10
May-26 110.00	0.08	-	-	-	57.53	-0.02	-	3
May-26 115.00	0.25	-	-	-	55.85	-0.05	-	474
May-26 120.00	0.63	1.11	1.11	1.06	54.17	-0.10	2	30
May-26 125.00	1.41	-	-	-	52.49	-0.20	-	60
Jun-26 30.00	-	-	-	-	69.22	-	-	25
Jun-26 31.00	-	-	-	-	68.93	-	-	25
Jun-26 34.00	-	-	-	-	68.04	-	-	10
Jun-26 41.00	-	-	-	-	65.96	-	-	25
Jun-26 42.00	-	-	-	-	65.67	-	-	25
Jun-26 43.00	-	-	-	-	65.37	-	-	25
Jun-26 44.00	-	-	-	-	65.07	-	-	25
Jun-26 45.00	-	-	-	-	64.78	-	-	26
Jun-26 49.00	-	-	-	-	63.59	-	-	50
Jun-26 50.00	-	-	-	-	63.29	-	-	51
Jun-26 52.00	-	-	-	-	62.70	-	-	50
Jun-26 54.00	-	-	-	-	62.11	-	-	50
Jun-26 56.00	-	-	-	-	61.51	-	-	51
Jun-26 60.00	-	-	-	-	60.33	-	-	50
Jun-26 62.00	-	-	-	-	59.74	-	-	25
Jun-26 66.00	-	-	-	-	58.55	-	-	35
Jun-26 68.00	-	-	-	-	57.96	-	-	1
Jun-26 70.00	-	-	-	-	57.36	-	-	1
Jun-26 72.00	-	-	-	-	56.77	-	-	10
Jun-26 76.00	0.01	0.05	0.05	0.05	55.59	-	6	6
Jun-26 88.00	0.07	-	-	-	52.03	-0.01	-	15
Jun-26 90.00	0.10	-	-	-	51.44	-0.01	-	2
Jun-26 92.00	0.13	-	-	-	50.84	-0.01	-	5
Jun-26 96.00	0.21	-	-	-	49.66	-0.02	-	1
Jun-26 100.00	0.33	-	-	-	48.47	-0.03	-	3
Jun-26 105.00	0.60	-	-	-	46.99	-0.06	-	15
Jun-26 110.00	1.02	1.64	1.64	1.64	45.51	-0.09	1	2
Jun-26 115.00	1.66	-	-	-	44.02	-0.14	-	1
Jun-26 120.00	2.56	-	-	-	42.54	-0.21	-	1
Jul-26 120.00	4.08	-	-	-	39.98	-0.26	-	1
Sep-26 50.00	0.01	-	-	-	52.75	-	-	25
Sep-26 52.00	0.01	-	-	-	52.28	-	-	50
Sep-26 54.00	0.02	-	-	-	51.82	-	-	50
Sep-26 56.00	0.02	-	-	-	51.36	-	-	51
Sep-26 66.00	0.09	-	-	-	49.04	-0.01	-	25
Sep-26 68.00	0.11	-	-	-	48.58	-0.01	-	25
Sep-26 70.00	0.14	-	-	-	48.11	-0.01	-	25
Sep-26 72.00	0.18	-	-	-	47.65	-0.01	-	1
Sep-26 76.00	0.27	-	-	-	46.72	-0.02	-	42
Sep-26 78.00	0.33	-	-	-	46.26	-0.02	-	52
Sep-26 80.00	0.39	-	-	-	45.79	-0.02	-	27
Sep-26 82.00	0.45	-	-	-	45.33	-0.03	-	5
Sep-26 84.00	0.56	-	-	-	44.87	-0.03	-	25
Sep-26 90.00	0.89	-	-	-	43.48	-0.05	-	25
Sep-26 94.00	1.24	-	-	-	42.55	-0.07	-	6
Sep-26 96.00	1.42	-	-	-	42.09	-0.08	-	10
Sep-26 100.00	1.84	-	-	-	41.16	-0.10	-	25
Sep-26 110.00	3.46	-	-	-	38.84	-0.18	-	1
Dec-26 23.00	-	-	-	-	54.57	-	-	201
Dec-26 24.00	-	-	-	-	54.37	-	-	25
Dec-26 25.00	-	-	-	-	54.17	-	-	25
Dec-26 27.00	-	-	-	-	53.76	-	-	25
Dec-26 28.00	-	-	-	-	53.55	-	-	75
Dec-26 29.00	-	-	-	-	53.35	-	-	75
Dec-26 30.00	-	-	-	-	53.14	-	-	17
Dec-26 33.00	-	-	-	-	52.53	-	-	6
Dec-26 34.00	-	-	-	-	52.33	-	-	25
Dec-26 35.00	-	-	-	-	52.12	-	-	200
Dec-26 46.00	0.03	-	-	-	49.88	-	-	25
Dec-26 54.00	0.09	-	-	-	48.24	-	-	25
Dec-26 58.00	0.14	-	-	-	47.42	-0.01	-	25
Dec-26 60.00	0.18	-	-	-	47.02	-0.01	-	95
Dec-26 62.00	0.21	-	-	-	46.61	-0.01	-	5
Dec-26 66.00	0.32	-	-	-	45.79	-0.02	-	1
Dec-26 76.00	0.74	-	-	-	43.75	-0.04	-	5
Dec-26 78.00	0.85	-	-	-	43.34	-0.04	-	5
Dec-26 80.00	0.97	-	-	-	42.93	-0.05	-	5
Dec-26 82.00	1.09	-	-	-	42.52	-0.05	-	5
Dec-26 84.00	1.28	-	-	-	42.11	-0.06	-	5
Dec-26 86.00	1.47	-	-	-	41.70	-0.07	-	5
Dec-26 88.00	1.66	-	-	-	41.30	-0.07	-	45
Dec-26 90.00	1.85	-	-	-	40.89	-0.08	-	44
Dec-26 94.00	2.34	-	-	-	40.07	-0.10	-	45
Dec-26 96.00	2.63	-	-	-	39.66	-0.11	-	80
Dec-26 98.00	2.92	-	-	-	39.25	-0.12	-	10
Dec-26 100.00	3.21	-	-	-	38.84	-0.14	-	176
Dec-26 105.00	4.15	-	-	-	37.82	-0.17	-	3
Mar-27 88.00	2.54	-	-	-	39.77	-0.09	-	1
Mar-27 92.00	3.12	-	-	-	38.96	-0.11	-	2
Mar-27 98.00	4.03	-	-	-	37.75	-0.14	-	115
Mar-27 100.00	4.45	-	-	-	37.35	-0.16	-	110
Mar-27 105.00	5.48	-	-	-	36.34	-0.19	-	5
Jun-27 22.00	-	-	-	-	50.42	-	-	360
Jun-27 24.00	-	-	-	-	50.05	-	-	85
Jun-27 28.00	0.01	-	-	-	49.30	-	-	2
Jun-27 33.00	0.03	-	-	-	48.36	-	-	2
Jun-27 70.00	1.17	-	-	-	41.45	-0.04	-	1
Sep-27 78.00	2.41	-	-	-	38.60	-0.08	-	25
Sep-27 92.00	4.54	-	-	-	36.12	-0.13	-	25
Dec-27 50.00	0.49	-	-	-	41.93	-0.02	-	25
Dec-27 78.00	2.85	-	-	-	37.40	-0.08	-	25
Dec-27 98.00	6.41	-	-	-	34.16	-0.17	-	25
Dec-27 100.00	6.82	-	-	-	33.83	-0.18	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	82.93	-	-	-	51.20	0.98	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.01	-	-	-	55.59	-	-	25
Jun-26 78.00	0.02	-	-	-	54.99	-	-	25

	Previous Close	22.78		05/05/26
	AENA Close	23.06		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 24.00	0.10	-	-	-	26.21	0.19	-	2
May-26 26.00	-	-	-	-	24.33	-	-	25
May-26 27.00	-	-	-	-	23.39	-	-	10
Jun-26 23.00	0.93	-	-	-	26.78	0.54	-	6
Jun-26 25.00	0.21	0.16	0.16	0.16	24.47	0.19	1	28
Jun-26 27.00	0.02	-	-	-	22.19	0.02	-	35
Jun-26 28.00	-	-	-	-	21.05	-	-	7
Jul-26 22.00	1.79	-	-	-	27.63	0.68	-	1
Sep-26 25.00	0.65	-	-	-	23.11	0.33	-	25
Sep-26 28.00	0.10	-	-	-	20.33	0.08	-	1
Dec-26 26.00	0.73	-	-	-	22.27	0.31	-	2
Dec-26 27.00	0.48	-	-	-	21.67	0.23	-	71
Dec-26 29.00	0.18	-	-	-	20.49	0.10	-	6
Mar-27 23.00	2.28	-	-	-	23.49	0.59	-	1
Mar-27 26.00	1.02	-	-	-	22.04	0.35	-	3
Mar-27 27.00	0.75	-	-	-	21.56	0.28	-	25
Jun-27 25.00	1.37	-	-	-	21.89	0.43	-	2
Dec-27 23.00	2.63	-	-	-	23.24	0.58	-	16
Dec-27 25.00	1.76	-	-	-	22.44	0.45	-	25
Dec-27 28.00	0.86	-	-	-	21.27	0.27	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	0.09	-	-	-	28.02	-0.15	-	5
May-26 23.00	0.37	0.44	0.44	0.42	26.14	-0.46	2	784
May-26 24.00	1.02	-	-	-	25.15	-0.82	-	32
May-26 25.00	1.94	-	-	-	24.21	-0.98	-	1
Jun-26 19.00	0.03	-	-	-	29.98	-0.03	-	1
Jun-26 19.50	0.05	-	-	-	29.24	-0.04	-	8
Jun-26 20.00	0.07	-	-	-	28.50	-0.07	-	6
Jun-26 21.00	0.18	-	-	-	27.01	-0.15	-	8
Jun-26 22.00	0.37	0.42	0.42	0.42	25.52	-0.28	1	26
Jun-26 23.00	0.73	-	-	-	24.03	-0.46	-	19
Jun-26 24.00	1.29	-	-	-	22.87	-0.67	-	18
Jun-26 25.00	2.04	-	-	-	21.72	-0.85	-	1
Jun-26 26.00	2.95	-	-	-	20.58	-0.96	-	2
Jul-26 20.00	0.15	-	-	-	27.56	-0.11	-	7
Jul-26 21.00	0.30	-	-	-	26.13	-0.19	-	3
Jul-26 22.00	0.53	0.52	0.52	0.52	24.70	-0.31	1	1
Sep-26 18.50	0.17	-	-	-	28.98	-0.09	-	2
Sep-26 19.00	0.22	-	-	-	28.37	-0.11	-	30
Sep-26 19.50	0.29	-	-	-	27.75	-0.13	-	2
Sep-26 20.00	0.35	-	-	-	27.14	-0.16	-	14
Sep-26 21.00	0.55	-	-	-	25.91	-0.24	-	7
Sep-26 22.00	0.83	-	-	-	24.68	-0.33	-	510
Sep-26 23.00	1.21	-	-	-	23.45	-0.45	-	40
Dec-26 18.00	0.30	-	-	-	29.00	-0.11	-	2
Dec-26 19.00	0.43	-	-	-	28.02	-0.15	-	3
Dec-26 19.50	0.53	-	-	-	27.53	-0.17	-	4
Dec-26 21.00	0.88	-	-	-	26.05	-0.27	-	3
Dec-26 22.00	1.19	-	-	-	25.07	-0.35	-	200
Dec-26 23.00	1.57	-	-	-	24.09	-0.44	-	1
Dec-26 24.00	2.09	-	-	-	23.47	-0.53	-	2
Dec-26 25.00	2.69	-	-	-	22.88	-0.63	-	4
Dec-26 26.00	3.38	-	-	-	22.29	-0.72	-	3
Mar-27 18.00	0.37	-	-	-	26.64	-0.12	-	502
Mar-27 20.00	0.72	-	-	-	24.90	-0.21	-	1,000
Mar-27 21.00	0.98	-	-	-	24.04	-0.27	-	1
Mar-27 22.00	1.30	-	-	-	23.17	-0.35	-	19
Mar-27 26.00	3.45	-	-	-	20.85	-0.70	-	6
Jun-27 27.00	4.89	-	-	-	18.74	-0.80	-	25
Sep-27 23.00	2.32	-	-	-	20.33	-0.49	-	2

	Previous Close	12.32		05/05/26
	ALMIRALL Close	12.34		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.36	-	-	-	28.78	0.42	-	13
Sep-26 14.00	0.21	-	-	-	25.03	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.06	-	-	-	33.59	-0.15	-	3
Jun-26 10.50	0.04	-	-	-	30.04	-0.07	-	1
Jun-26 12.00	0.42	-	-	-	29.75	-0.42	-	1

	Previous Close	47.82		05/05/26
	AMADEUS Close	48.62		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 52.00	0.34	0.40	0.40	0.40	42.75	0.18	5	-
May-26 56.00	0.03	-	-	-	41.68	0.02	-	422
May-26 58.00	0.01	-	-	-	41.14	0.01	-	50
May-26 60.00	-	-	-	-	40.61	-	-	6
May-26 66.00	-	-	-	-	39.00	-	-	5
Jun-26 36.00	12.83	-	-	-	49.78	0.97	-	2
Jun-26 37.00	11.88	-	-	-	48.63	0.95	-	2
Jun-26 38.00	10.93	-	-	-	47.49	0.94	-	4
Jun-26 39.00	10.00	-	-	-	46.34	0.93	-	2
Jun-26 40.00	9.08	-	-	-	45.20	0.91	-	2
Jun-26 42.00	7.32	-	-	-	42.91	0.85	-	2
Jun-26 47.00	3.46	-	-	-	37.18	0.63	-	4
Jun-26 50.00	1.86	-	-	-	35.12	0.44	-	2
Jun-26 52.00	1.17	-	-	-	34.82	0.32	-	10
Jun-26 54.00	0.69	-	-	-	34.52	0.22	-	5
Jun-26 56.00	0.39	-	-	-	34.22	0.14	-	8
Jun-26 58.00	0.21	-	-	-	33.92	0.08	-	11
Jun-26 60.00	0.10	-	-	-	33.61	0.04	-	13
Jun-26 62.00	0.05	-	-	-	33.31	0.02	-	11
Jun-26 68.00	-	-	-	-	32.41	-	-	3
Jun-26 74.00	-	-	-	-	31.50	-	-	25
Jun-26 76.00	-	-	-	-	31.20	-	-	25
Jun-26 78.00	-	-	-	-	30.90	-	-	25
Jun-26 80.00	-	-	-	-	30.60	-	-	33
Jun-26 82.00	-	-	-	-	30.30	-	-	50
Jun-26 84.00	-	-	-	-	29.99	-	-	1
Jun-26 86.00	-	-	-	-	29.69	-	-	5
Jun-26 88.00	-	-	-	-	29.39	-	-	25
Jun-26 90.00	-	-	-	-	29.09	-	-	25
Jul-26 56.00	0.60	-	-	-	33.03	0.17	-	25
Sep-26 38.00	11.31	-	-	-	41.89	0.89	-	2
Sep-26 40.00	9.63	-	-	-	40.36	0.84	-	2
Sep-26 50.00	3.09	-	-	-	33.46	0.47	-	2
Sep-26 52.00	2.36	-	-	-	33.04	0.39	-	750
Sep-26 54.00	1.75	-	-	-	32.63	0.31	-	3
Sep-26 56.00	1.26	-	-	-	32.22	0.25	-	25
Sep-26 58.00	0.91	-	-	-	31.81	0.19	-	1
Sep-26 60.00	0.63	-	-	-	31.40	0.14	-	1
Sep-26 62.00	0.42	-	-	-	30.99	0.10	-	250
Sep-26 64.00	0.28	-	-	-	30.58	0.07	-	1
Sep-26 66.00	0.18	-	-	-	30.17	0.05	-	5
Sep-26 70.00	0.07	-	-	-	29.34	0.02	-	30
Sep-26 72.00	0.04	-	-	-	28.93	0.01	-	25
Sep-26 74.00	0.02	-	-	-	28.52	0.01	-	25
Sep-26 84.00	-	-	-	-	26.46	-	-	24
Dec-26 38.00	11.93	-	-	-	39.66	0.83	-	4
Dec-26 39.00	11.15	-	-	-	39.08	0.81	-	5
Dec-26 40.00	10.36	-	-	-	38.49	0.79	-	1
Dec-26 45.00	6.98	-	-	-	35.58	0.65	-	6
Dec-26 49.00	4.76	-	-	-	33.41	0.53	-	1
Dec-26 50.00	4.32	-	-	-	33.24	0.50	-	10
Dec-26 52.00	3.53	-	-	-	32.91	0.44	-	500
Dec-26 54.00	2.87	-	-	-	32.58	0.38	-	13
Dec-26 56.00	2.30	-	-	-	32.26	0.33	-	26
Dec-26 58.00	1.82	-	-	-	31.93	0.28	-	25
Dec-26 60.00	1.43	-	-	-	31.60	0.23	-	501
Dec-26 62.00	1.10	-	-	-	31.27	0.19	-	25
Dec-26 64.00	0.84	-	-	-	30.94	0.15	-	27
Dec-26 66.00	0.63	-	-	-	30.61	0.12	-	51
Dec-26 68.00	0.47	-	-	-	30.28	0.10	-	25
Dec-26 72.00	0.25	-	-	-	29.62	0.06	-	25
Dec-26 90.00	0.01	-	-	-	26.66	-	-	3
Mar-27 40.00	10.82	-	-	-	36.77	0.77	-	1
Mar-27 45.00	7.55	-	-	-	34.24	0.65	-	2
Mar-27 52.00	4.13	-	-	-	31.80	0.46	-	25
Mar-27 54.00	3.45	-	-	-	31.44	0.41	-	1
Mar-27 56.00	2.82	-	-	-	31.08	0.35	-	60
Mar-27 58.00	2.34	-	-	-	30.73	0.31	-	25
Mar-27 60.00	1.85	-	-	-	30.37	0.26	-	25
Mar-27 62.00	1.52	-	-	-	30.01	0.22	-	25
Mar-27 66.00	0.94	-	-	-	29.30	0.16	-	1
Jun-27 40.00	11.40	-	-	-	36.03	0.76	-	1
Jun-27 52.00	4.83	-	-	-	31.48	0.48	-	25
Jun-27 58.00	2.98	-	-	-	30.53	0.34	-	25
Jun-27 62.00	2.05	-	-	-	29.90	0.26	-	50
Jun-27 66.00	1.39	-	-	-	29.27	0.20	-	25
Jun-27 68.00	1.14	-	-	-	28.95	0.17	-	25
Sep-27 49.00	6.42	-	-	-	31.69	0.56	-	5
Dec-27 56.00	4.38	-	-	-	30.27	0.42	-	17
Dec-27 60.00	3.31	-	-	-	29.66	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 40.00	0.03	-	-	-	56.00	-0.02	-	5
May-26 42.00	0.08	-	-	-	53.38	-0.04	-	30
May-26 43.00	0.13	-	-	-	52.07	-0.07	-	29
May-26 44.00	0.22	-	-	-	50.76	-0.11	-	36
May-26 45.00	0.36	0.40	0.40	0.40	49.45	-0.16	1	12
May-26 46.00	0.55	0.54	0.54	0.54	48.14	-0.23	1	24
May-26 47.00	0.81	-	-	-	46.83	-0.32	-	39
May-26 48.00	1.17	1.01	1.01	1.01	45.52	-0.42	1	1,441
May-26 49.00	1.64	-	-	-	44.61	-0.52	-	14
May-26 50.00	2.24	-	-	-	44.34	-0.63	-	24
May-26 52.00	3.72	-	-	-	43.81	-0.81	-	25
May-26 54.00	5.48	-	-	-	43.27	-0.93	-	22
Jun-26 39.00	0.27	-	-	-	45.92	-0.07	-	10
Jun-26 40.00	0.36	-	-	-	44.78	-0.09	-	7
Jun-26 41.00	0.45	0.45	0.45	0.45	43.63	-0.11	1	1
Jun-26 42.00	0.58	-	-	-	42.49	-0.14	-	19
Jun-26 43.00	0.72	-	-	-	41.34	-0.17	-	4
Jun-26 44.00	0.92	1.00	1.00	1.00	40.20	-0.22	1	1,518
Jun-26 45.00	1.12	1.22	1.22	1.22	39.05	-0.26	1	10
Jun-26 46.00	1.40	1.35	1.35	1.35	37.91	-0.31	1	44
Jun-26 47.00	1.70	-	-	-	36.76	-0.37	-	5
Jun-26 48.00	2.09	2.34	2.34	2.34	35.62	-0.43	1	19
Jun-26 49.00	2.54	-	-	-	34.85	-0.49	-	2
Jun-26 50.00	3.10	2.90	2.90	2.90	34.70	-0.56	1	84
Jun-26 52.00	4.41	-	-	-	34.40	-0.69	-	82
Jun-26 54.00	5.95	-	-	-	34.10	-0.79	-	29
Jun-26 56.00	7.66	-	-	-	33.80	-0.87	-	95
Jun-26 58.00	9.49	-	-	-	33.50	-0.93	-	50
Jun-26 60.00	11.41	-	-	-	33.19	-0.97	-	102
Jun-26 62.00	13.38	-	-	-	32.89	-0.99	-	75
Jun-26 64.00	15.38	-	-	-	32.59	-1.00	-	28
Jun-26 68.00	19.38	-	-	-	31.99	-1.00	-	25
Jun-26 70.00	21.38	-	-	-	31.69	-1.00	-	27
Jun-26 74.00	25.38	-	-	-	31.08	-1.00	-	6
Jun-26 80.00	31.38	-	-	-	30.18	-1.00	-	25
Jul-26 35.00	0.29	-	-	-	48.18	-0.06	-	10
Jul-26 36.00	0.37	-	-	-	47.08	-0.07	-	5
Jul-26 40.00	0.80	-	-	-	42.70	-0.15	-	1
Jul-26 42.00	1.15	-	-	-	40.50	-0.21	-	2
Jul-26 44.00	1.62	-	-	-	38.31	-0.29	-	1
Jul-26 47.00	2.60	-	-	-	35.02	-0.43	-	1
Jul-26 54.00	7.02	-	-	-	32.50	-0.78	-	1
Sep-26 38.00	0.96	-	-	-	40.15	-0.14	-	8
Sep-26 40.00	1.32	-	-	-	38.62	-0.19	-	1
Sep-26 41.00	1.53	-	-	-	37.85	-0.21	-	2
Sep-26 43.00	2.03	-	-	-	36.32	-0.27	-	15
Sep-26 45.00	2.62	-	-	-	34.78	-0.34	-	227
Sep-26 46.00	3.01	-	-	-	34.01	-0.38	-	1,801
Sep-26 47.00	3.39	-	-	-	33.24	-0.42	-	3,184
Sep-26 48.00	3.82	-	-	-	32.48	-0.47	-	1
Sep-26 49.00	4.33	-	-	-	31.92	-0.51	-	4
Sep-26 50.00	4.89	-	-	-	31.72	-0.55	-	3
Sep-26 52.00	6.18	-	-	-	31.30	-0.63	-	4
Sep-26 54.00	7.60	-	-	-	30.89	-0.71	-	3
Sep-26 56.00	9.14	-	-	-	30.48	-0.78	-	1
Sep-26 60.00	12.58	-	-	-	29.66	-0.89	-	3
Sep-26 64.00	16.30	-	-	-	28.84	-0.95	-	50
Sep-26 66.00	18.23	-	-	-	28.43	-0.97	-	26
Sep-26 68.00	20.19	-	-	-	28.01	-0.98	-	50
Sep-26 70.00	22.16	-	-	-	27.60	-0.99	-	50
Sep-26 72.00	24.15	-	-	-	27.19	-1.00	-	5
Sep-26 74.00	26.13	-	-	-	26.78	-1.00	-	5
Sep-26 88.00	40.08	-	-	-	23.90	-1.00	-	1
Dec-26 38.00	1.58	-	-	-	38.22	-0.17	-	25
Dec-26 39.00	1.79	-	-	-	37.64	-0.20	-	162
Dec-26 40.00	2.00	-	-	-	37.05	-0.22	-	97
Dec-26 43.00	2.86	-	-	-	35.31	-0.29	-	63
Dec-26 44.00	3.16	-	-	-	34.72	-0.32	-	13
Dec-26 45.00	3.54	-	-	-	34.14	-0.35	-	33
Dec-26 46.00	3.93	-	-	-	33.56	-0.38	-	29
Dec-26 47.00	4.32	-	-	-	32.97	-0.41	-	100
Dec-26 48.00	4.76	-	-	-	32.39	-0.45	-	511
Dec-26 49.00	5.28	-	-	-	31.97	-0.48	-	1
Dec-26 50.00	5.84	-	-	-	31.80	-0.51	-	107
Dec-26 52.00	7.06	-	-	-	31.47	-0.58	-	536
Dec-26 54.00	8.39	-	-	-	31.14	-0.64	-	29
Dec-26 56.00	9.86	-	-	-	30.82	-0.70	-	5
Dec-26 58.00	11.39	-	-	-	30.49	-0.76	-	1
Dec-26 60.00	13.05	-	-	-	30.16	-0.81	-	1
Dec-26 62.00	14.76	-	-	-	29.83	-0.86	-	2
Dec-26 64.00	16.56	-	-	-	29.50	-0.89	-	1
Dec-26 68.00	20.30	-	-	-	28.84	-0.95	-	1
Mar-27 38.00	2.02	-	-	-	35.75	-0.19	-	25
Mar-27 39.00	2.23	-	-	-	35.24	-0.21	-	55
Mar-27 40.00	2.53	-	-	-	34.73	-0.24	-	3
Mar-27 41.00	2.82	-	-	-	34.23	-0.26	-	4
Mar-27 45.00	4.17	-	-	-	32.20	-0.36	-	5
Mar-27 47.00	4.94	-	-	-	31.18	-0.42	-	3
Mar-27 48.00	5.43	-	-	-	30.67	-0.45	-	5
Mar-27 49.00	5.94	-	-	-	30.29	-0.48	-	3
Mar-27 50.00	6.48	-	-	-	30.11	-0.51	-	1
Mar-27 52.00	7.68	-	-	-	29.76	-0.56	-	2
Mar-27 54.00	8.98	-	-	-	29.40	-0.62	-	1
Mar-27 62.00	15.07	-	-	-	27.97	-0.81	-	1
Jun-27 39.00	2.61	-	-	-	34.13	-0.22	-	10
Jun-27 44.00	4.20	-	-	-	31.80	-0.33	-	2
Jun-27 46.00	4.97	-	-	-	30.87	-0.38	-	1
Jun-27 49.00	6.35	-	-	-	29.59	-0.47	-	1
Jun-27 50.00	6.90	-	-	-	29.43	-0.49	-	24
Sep-27 52.00	8.78	-	-	-	28.27	-0.55	-	1
Sep-27 54.00	10.04	-	-	-	27.94	-0.59	-	1
Dec-27 46.00	5.86	-	-	-	29.23	-0.39	-	50
Dec-27 47.00	6.34	-	-	-	28.83	-0.42	-	25
Dec-27 48.00	6.82	-	-	-	28.44	-0.44	-	51
Dec-27 50.00	7.85	-	-	-	27.98	-0.49	-	6
Dec-27 52.00	9.05	-	-	-	27.68	-0.54	-	3
Mar-28 49.00	7.62	-	-	-	27.47	-0.46	-	1
Jun-28 46.00	6.45	-	-	-	28.08	-0.39	-	2
Jun-28 48.00	7.40	-	-	-	27.42	-0.43	-	3
Jun-28 56.00	12.17	-	-	-	26.36	-0.60	-	1
Jun-28 60.00	15.04	-	-	-	25.89	-0.68	-	3
Jun-28 62.00	16.50	-	-	-	25.66	-0.71	-	3
Jun-28 70.00	23.03	-	-	-	24.73	-0.83	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 46.00	0.54	-	-	-	48.14	-0.23	-	1

	Previous Close	47.61		05/05/26
	ARCELORMITTAL Close	49.56		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 43.00	6.81	-	-	-	67.95	0.91	-	1
May-26 44.00	5.92	-	-	-	67.10	0.87	-	1
May-26 48.00	2.89	-	-	-	63.71	0.64	-	3
May-26 50.00	1.81	1.20	1.20	1.20	61.96	0.48	1	-
May-26 52.00	1.01	-	-	-	60.01	0.33	-	7
May-26 54.00	0.50	-	-	-	58.06	0.20	-	70
May-26 56.00	0.21	-	-	-	56.11	0.10	-	36
Jun-26 24.00	25.57	-	-	-	68.96	1.00	-	1
Jun-26 27.00	22.57	-	-	-	66.96	1.00	-	1
Jun-26 30.00	19.59	-	-	-	64.96	0.99	-	3
Jun-26 32.00	17.62	-	-	-	63.63	0.98	-	5
Jun-26 35.00	14.75	-	-	-	61.63	0.96	-	5
Jun-26 39.00	11.10	-	-	-	58.97	0.90	-	1
Jun-26 44.00	7.08	-	-	-	55.64	0.76	-	1
Jun-26 46.00	5.71	-	-	-	54.31	0.69	-	1
Jun-26 47.00	5.05	-	-	-	53.64	0.65	-	5
Jun-26 48.00	4.49	-	-	-	52.98	0.60	-	2
Jun-26 50.00	3.41	-	-	-	51.67	0.52	-	1
Jun-26 54.00	1.80	-	-	-	49.25	0.34	-	27
Jun-26 56.00	1.25	-	-	-	48.04	0.26	-	1
Sep-26 21.00	28.62	-	-	-	64.07	0.99	-	3
Sep-26 25.00	24.76	-	-	-	61.94	0.98	-	1
Sep-26 50.00	5.77	-	-	-	48.74	0.55	-	5
Dec-26 45.00	10.06	-	-	-	49.90	0.68	-	10
Dec-26 50.00	7.36	-	-	-	47.58	0.57	-	1
Dec-29 30.00	23.80	-	-	-	38.33	0.87	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 35.00	-	-	-	-	73.33	-	-	1
May-26 41.00	0.10	-	-	-	68.24	-0.04	-	51
May-26 44.00	0.37	-	-	-	65.70	-0.13	-	2
May-26 46.00	0.75	-	-	-	64.01	-0.23	-	1
May-26 47.00	1.03	-	-	-	63.16	-0.29	-	3
May-26 48.00	1.36	-	-	-	62.31	-0.36	-	40
May-26 49.00	1.79	-	-	-	61.46	-0.44	-	4
May-26 50.00	2.28	-	-	-	60.56	-0.52	-	11
Jun-26 22.00	-	-	-	-	68.75	-	-	5
Jun-26 28.00	0.02	-	-	-	64.76	-	-	4
Jun-26 30.00	0.04	-	-	-	63.42	-0.01	-	5
Jun-26 33.00	0.10	-	-	-	61.43	-0.02	-	4
Jun-26 34.00	0.14	-	-	-	60.76	-0.03	-	1
Jun-26 38.00	0.41	-	-	-	58.10	-0.08	-	1
Jun-26 43.00	1.21	-	-	-	54.77	-0.20	-	3
Jun-26 50.00	3.74	-	-	-	50.13	-0.49	-	10
Sep-26 24.00	0.13	-	-	-	61.61	-0.02	-	1
Sep-26 36.00	1.30	-	-	-	55.24	-0.13	-	5
Sep-26 37.00	1.46	-	-	-	54.70	-0.15	-	5
Sep-26 38.00	1.70	-	-	-	54.17	-0.16	-	5
Dec-26 34.00	1.74	-	-	-	54.27	-0.13	-	10
Dec-26 39.00	2.96	-	-	-	51.84	-0.21	-	1
Dec-26 46.00	5.48	-	-	-	48.45	-0.34	-	1
Dec-26 49.00	6.77	-	-	-	47.00	-0.41	-	50
Dec-26 54.00	9.57	-	-	-	45.63	-0.52	-	4
Dec-27 24.00	0.86	-	-	-	45.34	-0.06	-	1
Dec-30 44.00	9.08	-	-	-	34.74	-0.27	-	1

	Previous Close	5.11		05/05/26
	ATRESMEDIA Close	5.12		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.00	0.14	-	-	-	18.14	0.79	-	1
Jun-26 3.00	2.13	-	-	-	24.24	1.00	-	1
Jun-26 5.00	0.22	-	-	-	22.42	0.65	-	150
Jun-26 5.25	0.09	-	-	-	21.95	0.39	-	2
Jun-26 6.25	-	-	-	-	19.15	-	-	10
Sep-26 5.50	0.12	-	-	-	25.42	0.28	-	6
Dec-26 5.25	0.31	-	-	-	27.90	0.45	-	1
Dec-26 5.50	0.22	-	-	-	26.98	0.35	-	12
Dec-26 5.75	0.14	-	-	-	26.07	0.27	-	10
Dec-26 6.00	0.09	-	-	-	25.16	0.19	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.25	0.13	-	-	-	2.59	-1.00	-	1
Jun-26 4.80	-	-	-	-	1.67	-	-	100
Jun-26 5.25	0.33	-	-	-	1.02	-1.00	-	50
Sep-26 4.80	0.07	-	-	-	10.94	-0.32	-	4
Sep-26 4.90	0.11	-	-	-	10.80	-0.44	-	1
Dec-26 4.50	0.08	-	-	-	12.94	-0.25	-	2
Dec-26 6.00	1.18	-	-	-	8.76	-1.00	-	20

	Previous Close	3.25		05/05/26
	B.SABADELL Close	3.27		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 2.70	0.57	-	-	-	41.61	1.00	-	25
May-26 2.80	0.47	-	-	-	41.35	0.99	-	10
May-26 3.10	0.20	-	-	-	40.59	0.80	-	10
May-26 3.30	0.08	-	-	-	40.08	0.47	-	2
May-26 3.50	0.02	-	-	-	39.59	0.16	-	55
Jun-26 2.70	0.60	-	-	-	43.21	0.91	-	100
Jun-26 3.10	0.29	-	-	-	41.87	0.68	-	25
Jun-26 3.20	0.23	-	-	-	41.53	0.60	-	23
Jun-26 3.30	0.18	0.15	0.15	0.15	41.19	0.51	10	236
Jun-26 3.40	0.14	-	-	-	40.82	0.43	-	42
Jun-26 3.50	0.10	-	-	-	40.45	0.35	-	45
Jun-26 3.60	0.08	-	-	-	40.09	0.28	-	17
Jun-26 3.70	0.05	-	-	-	39.72	0.21	-	6
Jun-26 3.80	0.04	-	-	-	39.35	0.16	-	5
Sep-26 2.50	0.82	-	-	-	39.51	0.91	-	116
Sep-26 2.80	0.58	0.65	0.65	0.55	38.66	0.80	30	-
Sep-26 3.00	0.44	-	-	-	38.09	0.70	-	25
Sep-26 3.10	0.38	-	-	-	37.80	0.65	-	20
Sep-26 3.20	0.33	-	-	-	37.52	0.59	-	30
Sep-26 3.40	0.23	-	-	-	36.84	0.48	-	52
Sep-26 3.50	0.19	-	-	-	36.47	0.43	-	29
Sep-26 3.70	0.13	-	-	-	35.74	0.32	-	1
Sep-26 3.80	0.10	-	-	-	35.37	0.27	-	11
Sep-26 3.90	0.08	-	-	-	35.01	0.23	-	8
Sep-26 4.00	0.07	-	-	-	34.64	0.19	-	8
Dec-26 3.00	0.50	-	-	-	36.61	0.68	-	4
Dec-26 3.20	0.39	-	-	-	36.12	0.59	-	30
Dec-26 3.30	0.34	-	-	-	35.85	0.54	-	33
Dec-26 3.40	0.30	-	-	-	35.51	0.50	-	15
Dec-26 3.50	0.26	-	-	-	35.17	0.45	-	2
Dec-26 3.60	0.23	0.17	0.17	0.17	34.84	0.41	5	28
Dec-26 3.80	0.16	-	-	-	34.16	0.33	-	1
Dec-26 4.20	0.08	-	-	-	32.82	0.20	-	1
Mar-27 3.40	0.33	-	-	-	34.56	0.50	-	30
Mar-27 3.70	0.23	-	-	-	33.73	0.39	-	5
Mar-27 3.90	0.17	-	-	-	33.18	0.32	-	3
Mar-27 4.00	0.15	-	-	-	32.91	0.29	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.00	-	-	-	-	32.39	-0.05	-	10
May-26 3.20	0.04	-	-	-	31.88	-0.33	-	2
May-26 3.30	0.08	-	-	-	31.63	-0.55	-	10
Jun-26 2.50	-	-	-	-	31.11	-0.01	-	1
Jun-26 2.60	-	-	-	-	30.77	-0.01	-	1
Jun-26 2.70	-	-	-	-	30.43	-0.03	-	5
Jun-26 2.80	0.01	-	-	-	30.10	-0.06	-	24
Jun-26 2.90	0.02	-	-	-	29.76	-0.11	-	1
Jun-26 3.00	0.04	-	-	-	29.42	-0.18	-	15
Jun-26 3.30	0.14	0.17	0.17	0.17	28.41	-0.51	1	201
Jun-26 3.40	0.20	-	-	-	28.04	-0.63	-	104
Jun-26 3.70	0.44	-	-	-	26.94	-0.90	-	20
Jun-26 4.40	1.13	-	-	-	24.37	-1.00	-	7
Jul-26 3.50	0.29	0.31	0.33	0.31	26.81	-0.69	40	60
Sep-26 2.60	0.02	-	-	-	27.69	-0.09	-	5,249
Sep-26 2.90	0.08	-	-	-	26.83	-0.23	-	1
Sep-26 3.10	0.15	-	-	-	26.26	-0.37	-	11
Sep-26 3.70	0.52	-	-	-	24.20	-0.80	-	5
Dec-26 2.90	0.12	-	-	-	26.80	-0.26	-	411
Dec-26 3.00	0.16	-	-	-	26.56	-0.32	-	10
Dec-26 3.10	0.20	-	-	-	26.31	-0.38	-	3
Dec-26 3.20	0.24	-	-	-	26.07	-0.44	-	15
Mar-27 2.90	0.17	-	-	-	26.58	-0.31	-	1
Mar-27 4.20	1.03	1.02	1.02	1.02	23.16	-0.88	50	50
Dec-27 3.20	0.45	-	-	-	26.15	-0.47	-	1,538
Dec-27 3.30	0.50	-	-	-	25.93	-0.51	-	3,026
Mar-28 3.00	0.41	-	-	-	27.94	-0.40	-	830

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.91	-	-	-	38.07	0.86	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.12	-	-	-	26.80	-0.26	-	10

	Previous Close	13.83		05/05/26
	BANKINTER Close	13.89		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.00	0.21	-	-	-	27.83	0.44	-	10
May-26 15.50	-	-	-	-	27.39	0.01	-	1
Jun-26 12.00	1.97	-	-	-	31.02	0.92	-	10
Jun-26 13.50	0.76	-	-	-	27.53	0.64	-	7
Jun-26 14.00	0.48	-	-	-	26.58	0.49	-	50
Sep-26 13.50	1.10	-	-	-	27.47	0.59	-	23
Sep-26 14.00	0.83	-	-	-	26.58	0.51	-	12
Sep-26 14.50	0.62	-	-	-	26.38	0.42	-	1
Sep-26 15.00	0.45	-	-	-	26.17	0.34	-	3
Dec-26 11.50	2.74	-	-	-	31.92	0.82	-	5
Dec-26 13.50	1.36	-	-	-	28.08	0.60	-	11
Dec-26 14.00	1.09	-	-	-	27.30	0.53	-	2
Dec-26 15.00	0.70	-	-	-	26.97	0.39	-	10
Dec-26 15.50	0.56	-	-	-	26.80	0.33	-	11
Dec-26 16.00	0.43	-	-	-	26.63	0.28	-	50
Jun-27 16.00	0.67	-	-	-	25.55	0.33	-	25
Dec-27 14.50	1.32	-	-	-	25.87	0.49	-	3
Dec-27 15.50	0.98	-	-	-	25.60	0.40	-	1
Dec-27 17.00	0.62	-	-	-	25.21	0.29	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.00	0.04	-	-	-	31.81	-0.10	-	26
May-26 13.50	0.12	-	-	-	30.53	-0.28	-	5
Jun-26 7.75	-	-	-	-	42.01	-	-	2
Jun-26 10.50	0.01	-	-	-	35.60	-0.01	-	19
Jun-26 11.00	0.01	-	-	-	34.44	-0.02	-	20
Jun-26 12.00	0.07	-	-	-	32.11	-0.09	-	1
Jun-26 14.00	0.59	-	-	-	27.67	-0.51	-	3
Jun-26 14.50	0.89	-	-	-	27.47	-0.65	-	1
Jul-26 12.00	0.16	-	-	-	31.83	-0.15	-	1
Sep-26 6.50	-	-	-	-	42.57	-	-	31
Sep-26 7.00	-	-	-	-	41.48	-	-	1
Sep-26 10.50	0.11	-	-	-	33.83	-0.08	-	3
Sep-26 11.00	0.15	-	-	-	32.74	-0.11	-	3
Sep-26 11.50	0.22	-	-	-	31.65	-0.15	-	4
Sep-26 12.50	0.43	-	-	-	29.47	-0.26	-	2
Sep-26 13.00	0.57	-	-	-	28.37	-0.33	-	20
Sep-26 13.50	0.76	-	-	-	27.28	-0.41	-	10
Sep-26 14.00	0.99	-	-	-	26.39	-0.50	-	10
Dec-26 7.25	0.02	-	-	-	38.48	-0.01	-	1
Dec-26 11.00	0.33	-	-	-	31.28	-0.16	-	1
Dec-26 12.50	0.69	-	-	-	28.40	-0.31	-	108
Dec-26 13.00	0.88	-	-	-	27.44	-0.38	-	20
Dec-26 13.50	1.07	-	-	-	26.48	-0.45	-	3,350
Dec-26 14.00	1.32	-	-	-	25.70	-0.52	-	25
Dec-26 16.00	2.71	-	-	-	25.03	-0.77	-	25
Jun-27 11.00	0.48	-	-	-	27.59	-0.19	-	222
Jun-27 12.50	0.90	-	-	-	25.42	-0.33	-	3
Dec-27 10.50	0.54	-	-	-	26.62	-0.19	-	1,000
Dec-27 11.00	0.68	-	-	-	26.02	-0.23	-	200
Dec-27 15.00	2.49	-	-	-	22.27	-0.62	-	25
Mar-28 13.00	1.54	-	-	-	24.60	-0.41	-	194
Mar-28 14.00	2.02	-	-	-	23.67	-0.50	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.22	-	-	-	29.78	-0.24	-	3

	Previous Close	17.90		05/05/26
	BBVA Close	18.24		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 18.00	0.43	0.40	0.40	0.40	44.54	0.63	16	16
May-26 w2 18.50	0.18	0.20	0.20	0.20	43.28	0.37	10	10
May-26 w2 19.00	0.06	-	-	-	43.08	0.15	-	10
May-26 w2 19.50	0.01	-	-	-	42.88	0.04	-	20
May-26 w2 20.00	-	-	-	-	42.68	0.01	-	20
May-26 17.00	1.35	-	-	-	42.83	0.85	-	300
May-26 17.50	0.94	-	-	-	40.66	0.74	-	300
May-26 18.00	0.60	-	-	-	38.50	0.60	-	150
May-26 18.50	0.34	-	-	-	37.32	0.42	-	155
May-26 19.00	0.18	0.18	0.18	0.14	37.02	0.27	2	11
May-26 19.50	0.08	-	-	-	36.72	0.14	-	14
May-26 20.00	0.03	0.06	0.06	0.06	36.42	0.07	5	105
May-26 21.00	-	-	-	-	35.81	0.01	-	102
May-26 22.00	-	-	-	-	35.21	-	-	260
May-26 w5 19.50	0.21	0.17	0.17	0.17	33.48	0.24	11	11
Jun-26 15.50	2.97	-	-	-	44.01	0.87	-	2
Jun-26 16.00	2.53	-	-	-	42.02	0.84	-	7,500
Jun-26 16.50	2.11	-	-	-	40.02	0.79	-	100
Jun-26 17.00	1.72	-	-	-	38.03	0.73	-	550
Jun-26 17.50	1.35	-	-	-	36.04	0.66	-	252
Jun-26 18.00	1.02	-	-	-	34.05	0.57	-	595
Jun-26 18.50	0.75	0.74	0.74	0.74	32.95	0.48	2	190
Jun-26 19.00	0.55	0.47	0.47	0.47	32.66	0.39	15	1,606
Jun-26 19.50	0.38	0.36	0.36	0.36	32.37	0.30	1	132
Jun-26 20.00	0.26	0.21	0.21	0.21	32.08	0.23	20	2,566
Jun-26 21.00	0.11	-	-	-	31.49	0.12	-	2,613
Jun-26 22.00	0.04	-	-	-	30.91	0.05	-	269
Jun-26 23.00	0.01	-	-	-	30.32	0.02	-	603
Jun-26 24.00	-	-	-	-	29.74	0.01	-	11
Jun-26 26.00	-	-	-	-	28.57	-	-	11
Jun-26 27.00	-	-	-	-	27.98	-	-	20
Jun-26 28.00	-	-	-	-	27.40	-	-	35
Jul-26 17.00	1.95	-	-	-	37.46	0.70	-	150
Jul-26 17.50	1.59	-	-	-	35.66	0.64	-	150
Jul-26 22.00	0.12	-	-	-	30.95	0.11	-	10
Sep-26 13.50	5.15	-	-	-	45.78	0.89	-	75
Sep-26 14.00	4.71	-	-	-	44.44	0.87	-	75
Sep-26 14.50	4.28	-	-	-	43.11	0.85	-	75
Sep-26 15.00	3.87	-	-	-	41.77	0.82	-	152
Sep-26 15.50	3.47	-	-	-	40.44	0.79	-	150
Sep-26 16.00	3.07	-	-	-	39.10	0.76	-	300
Sep-26 16.50	2.71	-	-	-	37.77	0.72	-	300
Sep-26 17.00	2.34	-	-	-	36.44	0.68	-	1,950
Sep-26 17.50	2.01	-	-	-	35.10	0.63	-	5,000
Sep-26 18.50	1.43	-	-	-	33.00	0.53	-	151
Sep-26 19.00	1.20	-	-	-	32.73	0.47	-	4,290
Sep-26 19.50	1.01	-	-	-	32.47	0.42	-	250
Sep-26 20.00	0.84	-	-	-	32.20	0.37	-	150
Sep-26 21.00	0.56	-	-	-	31.67	0.28	-	4,011
Sep-26 22.00	0.36	-	-	-	31.14	0.20	-	519
Sep-26 23.00	0.22	-	-	-	30.61	0.14	-	150
Sep-26 26.00	0.04	-	-	-	29.02	0.03	-	10
Dec-26 11.50	7.05	-	-	-	48.62	0.94	-	1
Dec-26 13.00	5.73	-	-	-	45.30	0.89	-	25
Dec-26 15.00	4.10	-	-	-	40.88	0.80	-	30
Dec-26 16.00	3.36	-	-	-	38.66	0.73	-	4,000
Dec-26 16.50	3.00	-	-	-	37.56	0.70	-	50
Dec-26 17.00	2.67	-	-	-	36.45	0.66	-	4,310
Dec-26 17.50	2.35	-	-	-	35.35	0.62	-	650
Dec-26 18.00	2.03	-	-	-	34.24	0.58	-	158
Dec-26 18.50	1.78	-	-	-	33.58	0.54	-	8
Dec-26 19.00	1.56	-	-	-	33.33	0.49	-	2,512
Dec-26 19.50	1.36	-	-	-	33.07	0.45	-	30
Dec-26 20.00	1.19	-	-	-	32.82	0.41	-	169
Dec-26 21.00	0.88	-	-	-	32.30	0.33	-	525
Dec-26 22.00	0.63	-	-	-	31.79	0.26	-	30
Dec-26 23.00	0.46	-	-	-	31.28	0.20	-	211
Dec-26 24.00	0.31	-	-	-	30.77	0.15	-	8
Dec-26 25.00	0.21	-	-	-	30.26	0.11	-	200
Dec-26 26.00	0.14	-	-	-	29.75	0.08	-	10
Dec-26 27.00	0.09	-	-	-	29.23	0.05	-	150
Mar-27 9.50	8.95	8.98	8.98	8.98	50.07	0.96	15	20
Mar-27 12.00	6.72	-	-	-	45.14	0.90	-	25
Mar-27 13.00	5.89	-	-	-	43.17	0.87	-	1
Mar-27 15.50	3.97	-	-	-	38.23	0.75	-	5
Mar-27 16.00	3.61	-	-	-	37.24	0.72	-	1,005
Mar-27 16.50	3.27	-	-	-	36.26	0.69	-	250
Mar-27 17.50	2.64	-	-	-	34.28	0.62	-	40
Mar-27 18.00	2.33	-	-	-	33.29	0.58	-	100
Mar-27 19.00	1.87	-	-	-	32.48	0.51	-	4
Mar-27 20.00	1.49	-	-	-	32.02	0.44	-	7
Mar-27 25.00	0.38	-	-	-	29.74	0.16	-	200
Mar-27 26.00	0.27	-	-	-	29.28	0.12	-	500
Mar-27 27.00	0.19	-	-	-	28.82	0.09	-	500
Mar-27 28.00	0.13	-	-	-	28.37	0.07	-	200
Jun-27 12.00	6.76	-	-	-	45.17	0.90	-	150
Jun-27 12.50	6.34	-	-	-	44.27	0.88	-	25
Jun-27 13.00	5.93	-	-	-	43.38	0.86	-	1
Jun-27 15.00	4.43	-	-	-	39.80	0.77	-	5
Jun-27 17.00	3.11	-	-	-	36.21	0.65	-	6,000
Jun-27 20.00	1.70	-	-	-	33.26	0.46	-	150
Jun-27 22.00	1.11	-	-	-	32.42	0.34	-	3,150
Sep-27 11.50	7.24	-	-	-	45.20	0.90	-	150
Sep-27 12.00	6.84	-	-	-	44.35	0.88	-	150
Dec-27 11.00	7.70	-	-	-	46.38	0.91	-	150
Dec-27 11.50	7.29	-	-	-	45.53	0.90	-	26
Dec-27 13.50	5.76	-	-	-	42.13	0.82	-	150
Dec-27 15.00	4.70	-	-	-	39.58	0.75	-	75
Dec-27 16.00	4.06	-	-	-	37.88	0.70	-	6,000
Dec-27 17.00	3.43	-	-	-	36.18	0.65	-	150
Dec-27 17.50	3.16	-	-	-	35.33	0.62	-	100
Dec-27 18.00	2.89	-	-	-	34.48	0.59	-	1
Dec-27 20.00	2.08	-	-	-	33.31	0.48	-	150
Dec-27 25.00	0.83	-	-	-	31.11	0.25	-	4,000
Mar-28 17.00	3.62	-	-	-	36.05	0.64	-	600
Mar-28 17.50	3.35	-	-	-	35.23	0.62	-	300
Mar-28 18.00	3.08	-	-	-	34.41	0.59	-	300
Mar-28 25.00	0.99	-	-	-	30.93	0.27	-	1
Jun-28 10.00	8.54	-	-	-	46.99	0.94	-	1
Jun-28 17.00	3.68	-	-	-	36.63	0.65	-	750
Jun-28 17.50	3.42	-	-	-	35.89	0.62	-	600
Jun-28 18.00	3.15	-	-	-	35.15	0.59	-	575
Jun-28 18.50	2.90	-	-	-	34.67	0.57	-	3
Jun-28 20.00	2.37	-	-	-	33.96	0.50	-	125
Jun-28 21.00	2.03	-	-	-	33.49	0.45	-	425
Jun-28 22.00	1.75	-	-	-	33.01	0.41	-	150
Jun-28 23.00	1.50	-	-	-	32.54	0.36	-	150
Jun-28 24.00	1.26	-	-	-	32.06	0.32	-	300
Dec-29 15.00	5.10	-	-	-	39.20	0.73	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 16.00	-	-	-	-	54.38	-	-	10
May-26 w2 16.50	0.01	-	-	-	51.94	-0.02	-	10
May-26 w2 17.50	0.07	-	-	-	47.06	-0.16	-	10
May-26 w2 18.00	0.19	-	-	-	44.62	-0.37	-	42
May-26 w2 18.50	0.44	-	-	-	43.36	-0.63	-	11
May-26 13.50	-	-	-	-	59.32	-	-	20
May-26 14.00	-	-	-	-	57.16	-	-	16
May-26 15.00	0.01	-	-	-	52.83	-0.01	-	51
May-26 15.50	0.01	-	-	-	50.66	-0.02	-	13
May-26 16.00	0.03	-	-	-	48.49	-0.05	-	30
May-26 16.50	0.06	-	-	-	46.33	-0.09	-	13
May-26 17.00	0.12	-	-	-	44.16	-0.16	-	170
May-26 17.50	0.21	-	-	-	41.99	-0.26	-	179
May-26 18.00	0.37	-	-	-	39.83	-0.41	-	168
May-26 18.50	0.61	-	-	-	38.65	-0.57	-	5,453
May-26 19.00	0.95	-	-	-	38.35	-0.73	-	1,307
May-26 19.50	1.35	-	-	-	38.05	-0.85	-	451
May-26 20.00	1.80	-	-	-	37.75	-0.93	-	632
May-26 21.00	2.77	-	-	-	37.14	-0.99	-	8
May-26 23.00	4.77	-	-	-	35.94	-1.00	-	1
May-26 w4 15.00	0.03	-	-	-	50.54	-0.03	-	10
May-26 w4 17.00	0.20	-	-	-	42.09	-0.21	-	11
Jun-26 5.25	-	-	-	-	84.98	-	-	1
Jun-26 7.00	-	-	-	-	78.00	-	-	23,800
Jun-26 7.25	-	-	-	-	77.01	-	-	155
Jun-26 7.50	-	-	-	-	76.01	-	-	14,802
Jun-26 7.75	-	-	-	-	75.01	-	-	3,050
Jun-26 8.00	-	-	-	-	74.02	-	-	4,593
Jun-26 8.50	-	-	-	-	72.02	-	-	25
Jun-26 8.75	-	-	-	-	71.03	-	-	175
Jun-26 9.00	-	-	-	-	70.03	-	-	2,760
Jun-26 9.25	-	-	-	-	69.04	-	-	272
Jun-26 9.50	-	-	-	-	68.04	-	-	585
Jun-26 9.75	-	-	-	-	67.04	-	-	1,159
Jun-26 10.00	-	-	-	-	66.05	-	-	5,764
Jun-26 10.50	0.01	-	-	-	64.05	-	-	3,735
Jun-26 11.00	0.01	-	-	-	62.06	-0.01	-	993
Jun-26 11.50	0.02	-	-	-	60.07	-0.01	-	2,750
Jun-26 12.00	0.02	-	-	-	58.08	-0.01	-	549
Jun-26 12.50	0.03	-	-	-	56.08	-0.02	-	815
Jun-26 13.00	0.04	-	-	-	54.09	-0.03	-	581
Jun-26 13.50	0.06	-	-	-	52.10	-0.04	-	442
Jun-26 14.00	0.08	0.08	0.08	0.08	50.11	-0.05	10	104
Jun-26 14.50	0.11	-	-	-	48.11	-0.07	-	100
Jun-26 15.00	0.15	-	-	-	46.12	-0.10	-	3,644
Jun-26 15.50	0.20	-	-	-	44.13	-0.13	-	2,810
Jun-26 16.00	0.26	-	-	-	42.14	-0.17	-	185
Jun-26 16.50	0.34	0.37	0.37	0.37	40.14	-0.21	15	343
Jun-26 17.00	0.44	-	-	-	38.15	-0.27	-	10,512
Jun-26 17.50	0.57	0.68	0.68	0.68	36.16	-0.34	2	121
Jun-26 18.00	0.75	-	-	-	34.17	-0.43	-	293
Jun-26 18.50	0.98	-	-	-	33.07	-0.52	-	150
Jun-26 19.00	1.27	1.35	1.35	1.35	32.78	-0.61	1	301
Jun-26 19.50	1.61	-	-	-	32.49	-0.70	-	300
Jun-26 20.00	1.99	-	-	-	32.20	-0.78	-	34
Jun-26 21.00	2.84	-	-	-	31.61	-0.89	-	336
Jun-26 22.00	3.78	-	-	-	31.03	-0.96	-	753
Jun-26 23.00	4.77	-	-	-	30.44	-1.00	-	1,950
Jul-26 15.00	0.27	-	-	-	43.95	-0.13	-	1
Sep-26 6.75	0.01	-	-	-	63.32	-	-	1
Sep-26 8.25	0.02	-	-	-	59.32	-0.01	-	5
Sep-26 9.00	0.03	-	-	-	57.32	-0.01	-	674
Sep-26 9.25	0.04	-	-	-	56.65	-0.02	-	368
Sep-26 9.50	0.05	-	-	-	55.98	-0.02	-	25
Sep-26 9.75	0.05	-	-	-	55.32	-0.02	-	200
Sep-26 10.00	0.06	-	-	-	54.65	-0.02	-	40,150
Sep-26 10.50	0.08	-	-	-	53.31	-0.03	-	300
Sep-26 11.00	0.10	-	-	-	51.98	-0.04	-	350
Sep-26 11.50	0.13	-	-	-	50.64	-0.05	-	1
Sep-26 12.00	0.16	-	-	-	49.31	-0.06	-	1
Sep-26 12.50	0.20	-	-	-	47.98	-0.07	-	52
Sep-26 13.00	0.24	-	-	-	46.64	-0.09	-	130
Sep-26 14.00	0.36	-	-	-	43.97	-0.13	-	55
Sep-26 14.50	0.42	-	-	-	42.64	-0.15	-	6
Sep-26 15.00	0.50	-	-	-	41.30	-0.18	-	603
Sep-26 15.50	0.60	-	-	-	39.97	-0.21	-	10
Sep-26 16.00	0.70	0.68	0.68	0.68	38.63	-0.24	1	89
Sep-26 16.50	0.83	-	-	-	37.30	-0.28	-	58
Sep-26 17.00	0.96	-	-	-	35.97	-0.32	-	4,954
Sep-26 17.50	1.12	-	-	-	34.63	-0.37	-	152
Sep-26 18.00	1.30	-	-	-	33.30	-0.42	-	85
Sep-26 18.50	1.53	-	-	-	32.53	-0.48	-	4
Sep-26 19.00	1.81	-	-	-	32.26	-0.53	-	4
Sep-26 19.50	2.11	-	-	-	32.00	-0.59	-	23
Sep-26 20.00	2.44	-	-	-	31.73	-0.64	-	2
Sep-26 21.00	3.17	-	-	-	31.20	-0.74	-	450
Sep-26 22.00	3.98	-	-	-	30.67	-0.82	-	150
Sep-26 23.00	4.86	-	-	-	30.14	-0.89	-	450
Sep-26 26.00	7.77	-	-	-	28.55	-1.00	-	50
Dec-26 5.75	0.01	-	-	-	59.45	-	-	150
Dec-26 6.00	0.01	-	-	-	58.89	-	-	10,150
Dec-26 6.25	0.02	-	-	-	58.34	-0.01	-	150
Dec-26 6.50	0.02	-	-	-	57.79	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	57.23	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	56.68	-0.01	-	300
Dec-26 7.25	0.03	-	-	-	56.13	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	55.57	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	55.02	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	54.47	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	53.92	-0.02	-	15
Dec-26 8.50	0.07	-	-	-	53.36	-0.02	-	25,000
Dec-26 8.75	0.08	-	-	-	52.81	-0.02	-	311
Dec-26 9.00	0.10	-	-	-	52.26	-0.03	-	14,933
Dec-26 9.25	0.11	-	-	-	51.70	-0.03	-	75
Dec-26 9.50	0.12	-	-	-	51.15	-0.04	-	76
Dec-26 9.75	0.14	-	-	-	50.60	-0.04	-	200
Dec-26 10.00	0.15	-	-	-	50.04	-0.04	-	226
Dec-26 10.50	0.19	-	-	-	48.94	-0.05	-	300
Dec-26 11.00	0.23	-	-	-	47.83	-0.07	-	481
Dec-26 11.50	0.28	-	-	-	46.73	-0.08	-	1
Dec-26 12.00	0.33	-	-	-	45.62	-0.09	-	160
Dec-26 12.50	0.40	-	-	-	44.52	-0.11	-	250
Dec-26 13.00	0.46	-	-	-	43.41	-0.13	-	42,061
Dec-26 13.50	0.54	-	-	-	42.30	-0.15	-	400
Dec-26 14.00	0.63	-	-	-	41.20	-0.17	-	676
Dec-26 14.50	0.73	-	-	-	40.09	-0.20	-	300
Dec-26 15.00	0.83	-	-	-	38.99	-0.22	-	3,762
Dec-26 15.50	0.96	-	-	-	37.88	-0.25	-	27
Dec-26 16.00	1.09	-	-	-	36.77	-0.29	-	97
Dec-26 16.50	1.23	-	-	-	35.67	-0.32	-	520
Dec-26 17.00	1.41	-	-	-	34.56	-0.36	-	8,732
Dec-26 17.50	1.58	1.66	1.66	1.66	33.46	-0.40	1	51
Dec-26 18.00	1.77	-	-	-	32.35	-0.44	-	20,168
Dec-26 18.50	2.03	-	-	-	31.69	-0.49	-	12
Dec-26 19.00	2.30	-	-	-	31.44	-0.53	-	2,506
Dec-26 20.00	2.94	-	-	-	30.93	-0.62	-	5,521
Dec-26 21.00	3.65	-	-	-	30.41	-0.70	-	150
Dec-26 22.00	4.41	-	-	-	29.90	-0.77	-	150
Dec-26 23.00	5.24	-	-	-	29.39	-0.83	-	600
Mar-27 8.50	0.13	-	-	-	50.24	-0.03	-	25
Mar-27 8.75	0.14	-	-	-	49.75	-0.04	-	25
Mar-27 9.00	0.16	-	-	-	49.25	-0.04	-	25
Mar-27 9.25	0.17	-	-	-	48.76	-0.04	-	25
Mar-27 9.50	0.19	-	-	-	48.26	-0.05	-	30
Mar-27 9.75	0.21	-	-	-	47.77	-0.05	-	25
Mar-27 10.50	0.28	-	-	-	46.29	-0.07	-	175
Mar-27 11.00	0.33	-	-	-	45.30	-0.08	-	175
Mar-27 11.50	0.40	-	-	-	44.32	-0.09	-	32,000
Mar-27 12.00	0.47	-	-	-	43.33	-0.11	-	40
Mar-27 12.50	0.53	-	-	-	42.34	-0.13	-	40
Mar-27 13.00	0.61	-	-	-	41.36	-0.14	-	20
Mar-27 16.00	1.30	-	-	-	35.43	-0.29	-	3,000
Mar-27 16.50	1.45	-	-	-	34.45	-0.32	-	350
Mar-27 17.00	1.63	-	-	-	33.46	-0.36	-	150
Mar-27 17.50	1.81	-	-	-	32.47	-0.39	-	150
Mar-27 20.00	3.15	-	-	-	30.21	-0.59	-	151
Jun-27 4.30	0.01	-	-	-	55.75	-	-	1
Jun-27 4.50	0.01	-	-	-	55.40	-	-	1
Jun-27 4.90	0.02	-	-	-	54.68	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	54.50	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	54.05	-0.01	-	298
Jun-27 7.00	0.10	-	-	-	50.92	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	49.13	-0.04	-	1
Jun-27 8.25	0.18	-	-	-	48.68	-0.04	-	7
Jun-27 9.00	0.25	-	-	-	47.33	-0.05	-	7,000
Jun-27 9.75	0.32	-	-	-	45.99	-0.07	-	175
Jun-27 10.00	0.35	-	-	-	45.54	-0.08	-	10,000
Jun-27 11.00	0.49	-	-	-	43.75	-0.10	-	75
Jun-27 12.50	0.75	-	-	-	41.06	-0.15	-	197
Jun-27 13.00	0.85	-	-	-	40.17	-0.17	-	956
Jun-27 13.50	0.95	-	-	-	39.27	-0.19	-	150
Jun-27 14.00	1.08	-	-	-	38.38	-0.22	-	3
Jun-27 14.50	1.22	-	-	-	37.48	-0.24	-	400
Jun-27 15.00	1.35	-	-	-	36.59	-0.27	-	1,000
Jun-27 16.50	1.84	-	-	-	33.90	-0.35	-	150
Jun-27 17.00	2.02	-	-	-	33.00	-0.39	-	150
Jun-27 17.50	2.22	-	-	-	32.11	-0.42	-	150
Jun-27 18.00	2.44	-	-	-	31.21	-0.46	-	150
Jun-27 19.00	2.98	-	-	-	30.47	-0.53	-	150
Jun-27 20.00	3.62	-	-	-	30.05	-0.59	-	3
Jun-27 23.00	5.83	-	-	-	28.79	-0.76	-	150
Sep-27 7.75	0.19	-	-	-	48.25	-0.04	-	10
Sep-27 16.00	1.83	-	-	-	34.23	-0.32	-	304
Sep-27 16.50	2.01	-	-	-	33.38	-0.35	-	10
Sep-27 17.00	2.18	-	-	-	32.53	-0.38	-	379
Sep-27 17.50	2.38	-	-	-	31.68	-0.41	-	150
Sep-27 18.00	2.61	-	-	-	30.83	-0.45	-	150
Dec-27 4.40	0.04	-	-	-	53.78	-0.01	-	1
Dec-27 4.90	0.06	-	-	-	52.93	-0.01	-	150
Dec-27 5.00	0.07	-	-	-	52.76	-0.01	-	150
Dec-27 6.50	0.16	-	-	-	50.21	-0.03	-	10
Dec-27 7.00	0.20	-	-	-	49.36	-0.04	-	150
Dec-27 7.25	0.23	-	-	-	48.93	-0.04	-	150
Dec-27 7.75	0.28	-	-	-	48.08	-0.05	-	1
Dec-27 8.25	0.33	-	-	-	47.23	-0.06	-	150
Dec-27 8.50	0.36	-	-	-	46.81	-0.06	-	6,150
Dec-27 8.75	0.39	-	-	-	46.38	-0.07	-	1
Dec-27 9.00	0.43	-	-	-	45.96	-0.08	-	7,650
Dec-27 9.25	0.47	-	-	-	45.53	-0.08	-	150
Dec-27 9.50	0.51	-	-	-	45.11	-0.09	-	250
Dec-27 9.75	0.55	-	-	-	44.68	-0.09	-	150
Dec-27 10.00	0.58	-	-	-	44.26	-0.10	-	407
Dec-27 10.50	0.66	-	-	-	43.41	-0.11	-	300
Dec-27 11.00	0.76	-	-	-	42.56	-0.13	-	2,304
Dec-27 12.00	0.97	-	-	-	40.86	-0.16	-	3,300
Dec-27 12.50	1.07	-	-	-	40.01	-0.18	-	300
Dec-27 13.00	1.19	-	-	-	39.16	-0.20	-	10,000
Dec-27 13.50	1.33	-	-	-	38.31	-0.22	-	150
Dec-27 14.00	1.47	-	-	-	37.46	-0.24	-	150
Dec-27 16.00	2.09	-	-	-	34.06	-0.33	-	15,000
Dec-27 16.50	2.26	-	-	-	33.21	-0.36	-	174
Dec-27 17.00	2.45	-	-	-	32.36	-0.39	-	8,500
Dec-27 17.50	2.66	-	-	-	31.51	-0.42	-	292
Dec-27 18.00	2.88	-	-	-	30.66	-0.45	-	150
Dec-27 20.00	4.04	-	-	-	29.49	-0.57	-	150
Dec-27 21.00	4.69	-	-	-	29.05	-0.62	-	150
Dec-27 22.00	5.40	-	-	-	28.61	-0.67	-	10,302
Dec-27 23.00	6.14	-	-	-	28.17	-0.72	-	300
Dec-27 25.00	7.73	-	-	-	27.29	-0.81	-	1
Mar-28 15.00	1.88	-	-	-	35.30	-0.28	-	150
Mar-28 15.50	2.06	-	-	-	34.48	-0.31	-	150
Mar-28 18.00	3.01	-	-	-	30.37	-0.44	-	25
Mar-28 20.00	4.16	-	-	-	29.17	-0.55	-	150
Mar-28 21.00	4.79	-	-	-	28.72	-0.61	-	150
Mar-28 22.00	5.51	-	-	-	28.26	-0.66	-	150
Mar-28 23.00	6.23	-	-	-	27.80	-0.71	-	150
Jun-28 18.00	3.28	-	-	-	29.62	-0.46	-	1,250
Jun-28 19.00	3.85	-	-	-	28.91	-0.52	-	150
Jun-28 20.00	4.46	-	-	-	28.43	-0.57	-	300
Jun-28 21.00	5.12	-	-	-	27.96	-0.62	-	750
Jun-28 22.00	5.82	-	-	-	27.48	-0.67	-	1,350
Jun-28 23.00	6.55	-	-	-	27.01	-0.71	-	1,500
Dec-28 12.50	1.46	-	-	-	35.53	-0.21	-	1,500
Dec-28 16.00	2.65	-	-	-	31.38	-0.36	-	17
Dec-28 20.00	4.71	-	-	-	27.85	-0.56	-	90
Dec-29 20.00	5.29	-	-	-	27.47	-0.55	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	1.35	-	-	-	42.83	0.85	-	20
May-26 17.50	0.94	-	-	-	40.66	0.74	-	1
May-26 18.00	0.60	-	-	-	38.50	0.60	-	70
May-26 18.50	0.34	-	-	-	37.32	0.42	-	5
May-26 19.00	0.18	-	-	-	37.02	0.27	-	18
May-26 19.50	0.08	-	-	-	36.72	0.15	-	60
May-26 19.50	0.08	-	-	-	36.72	0.15	-	30
May-26 20.00	0.03	-	-	-	36.42	0.07	-	154
May-26 20.00	0.03	-	-	-	36.42	0.07	-	56
May-26 21.00	-	-	-	-	35.81	0.01	-	11
May-26 21.00	-	-	-	-	35.81	0.01	-	3,234
May-26 22.00	-	-	-	-	35.21	-	-	6,468
Jun-26 17.00	1.72	-	-	-	38.03	0.73	-	10
Jun-26 18.00	1.02	0.95	0.95	0.95	34.05	0.57	10	40
Jun-26 19.00	0.54	-	-	-	32.66	0.39	-	10
Jun-26 20.00	0.26	-	-	-	32.08	0.23	-	32
Jun-26 20.00	0.26	-	-	-	32.08	0.23	-	22
Jun-26 21.00	0.11	-	-	-	31.49	0.12	-	2
Jun-26 22.00	0.04	0.08	0.08	0.08	30.91	0.05	2	4
Jun-26 24.00	-	-	-	-	29.74	0.01	-	30
Jun-26 25.00	-	-	-	-	29.15	-	-	2
Jun-26 26.00	-	-	-	-	28.57	-	-	8
Jun-26 27.00	-	-	-	-	27.98	-	-	16
Jun-26 28.00	-	-	-	-	27.40	-	-	20
Sep-26 12.00	6.50	-	-	-	49.78	0.93	-	10
Sep-26 17.50	2.01	-	-	-	35.10	0.63	-	10
Sep-26 19.00	1.20	-	-	-	32.73	0.47	-	1
Sep-26 19.00	1.20	-	-	-	32.73	0.47	-	10
Sep-26 20.00	0.83	-	-	-	32.20	0.37	-	10
Sep-26 21.00	0.56	-	-	-	31.67	0.28	-	10
Sep-26 22.00	0.36	-	-	-	31.14	0.20	-	160
Dec-26 17.00	2.60	-	-	-	36.45	0.63	-	10
Dec-26 19.00	1.53	-	-	-	33.33	0.47	-	10
Dec-26 19.50	1.33	-	-	-	33.07	0.44	-	10
Dec-26 21.00	0.86	-	-	-	32.30	0.32	-	10
Dec-26 22.00	0.63	-	-	-	31.79	0.26	-	10
Dec-26 24.00	0.31	-	-	-	30.77	0.15	-	10
Dec-26 28.00	0.05	-	-	-	28.72	0.04	-	12

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 17.50	0.07	-	-	-	47.06	-0.16	-	6
May-26 16.00	0.03	-	-	-	48.49	-0.05	-	6
May-26 16.50	0.06	-	-	-	46.33	-0.09	-	20
May-26 17.00	0.12	0.14	0.14	0.14	44.16	-0.16	10	10
May-26 18.00	0.37	-	-	-	39.83	-0.41	-	35
May-26 18.50	0.61	-	-	-	38.65	-0.57	-	25
May-26 19.00	0.94	-	-	-	38.35	-0.73	-	55
May-26 19.00	0.94	-	-	-	38.35	-0.73	-	30
May-26 19.50	1.35	-	-	-	38.05	-0.85	-	25
May-26 20.00	1.79	-	-	-	37.75	-0.92	-	76
May-26 21.00	2.76	-	-	-	37.14	-0.99	-	10
Jun-26 12.00	0.02	-	-	-	58.08	-0.02	-	20
Jun-26 16.00	0.26	-	-	-	42.14	-0.17	-	20
Jun-26 17.00	0.44	-	-	-	38.15	-0.27	-	10
Jun-26 18.00	0.74	-	-	-	34.17	-0.42	-	25
Jun-26 19.00	1.27	-	-	-	32.78	-0.61	-	21
Jun-26 19.50	1.60	-	-	-	32.49	-0.69	-	12
Jun-26 20.00	1.98	-	-	-	32.20	-0.77	-	30
Jun-26 21.00	2.83	-	-	-	31.61	-0.88	-	10
Sep-26 9.50	0.05	-	-	-	55.98	-0.02	-	600
Sep-26 10.50	0.08	-	-	-	53.31	-0.03	-	700
Sep-26 16.00	0.70	-	-	-	38.63	-0.24	-	10
Sep-26 17.00	0.95	-	-	-	35.97	-0.32	-	20
Sep-26 18.00	1.29	-	-	-	33.30	-0.42	-	10
Sep-26 19.00	1.79	-	-	-	32.26	-0.52	-	10
Sep-26 20.00	2.41	-	-	-	31.73	-0.63	-	10
Dec-26 7.25	0.04	-	-	-	56.13	-0.01	-	150
Dec-26 8.50	0.07	-	-	-	53.36	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	52.81	-0.03	-	150
Dec-26 9.00	0.10	-	-	-	52.26	-0.03	-	150
Dec-26 10.00	0.15	-	-	-	50.04	-0.04	-	40
Dec-26 17.00	1.38	-	-	-	34.56	-0.35	-	23
Dec-26 17.50	1.56	-	-	-	33.46	-0.39	-	1
Dec-26 22.00	4.36	-	-	-	29.90	-0.75	-	3
Dec-26 23.00	5.18	-	-	-	29.39	-0.80	-	1
Mar-27 14.50	0.90	-	-	-	38.39	-0.20	-	10
Mar-27 18.00	1.96	-	-	-	31.48	-0.41	-	1

	Previous Close	10.59		05/05/26
	CAIXABANK Close	10.79		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 10.50	0.43	-	-	-	36.15	0.69	-	20
May-26 11.00	0.16	-	-	-	34.70	0.38	-	3
May-26 11.50	0.04	-	-	-	34.43	0.14	-	4
Jun-26 9.25	1.64	-	-	-	37.25	0.90	-	5
Jun-26 10.00	1.01	-	-	-	34.10	0.76	-	45
Jun-26 10.50	0.65	-	-	-	32.00	0.63	-	50
Jun-26 11.00	0.39	-	-	-	30.61	0.46	-	29
Jun-26 11.50	0.21	-	-	-	30.21	0.30	-	11
Jun-26 12.00	0.10	0.06	0.06	0.06	29.81	0.18	3	3
Sep-26 9.00	2.11	-	-	-	36.91	0.83	-	1
Sep-26 10.00	1.35	-	-	-	33.02	0.70	-	1
Sep-26 10.50	1.01	-	-	-	31.07	0.61	-	4
Sep-26 11.00	0.74	-	-	-	29.76	0.51	-	2
Sep-26 11.50	0.53	-	-	-	29.35	0.41	-	11
Sep-26 12.00	0.37	-	-	-	28.93	0.32	-	10
Sep-26 13.50	0.10	-	-	-	27.68	0.12	-	5
Dec-26 7.00	4.00	-	-	-	45.09	0.93	-	7,500
Dec-26 9.25	2.11	-	-	-	36.61	0.77	-	1
Dec-26 10.50	1.24	-	-	-	31.90	0.61	-	1,134
Dec-26 11.00	0.97	-	-	-	30.63	0.53	-	22
Dec-26 11.50	0.75	-	-	-	30.20	0.45	-	26
Dec-26 12.50	0.44	-	-	-	29.33	0.31	-	450
Mar-27 9.50	2.09	-	-	-	35.27	0.72	-	1
Mar-27 10.50	1.43	-	-	-	31.84	0.61	-	14
Mar-27 13.00	0.49	0.45	0.45	0.42	29.01	0.30	400	400
Jun-27 9.75	1.98	-	-	-	34.12	0.69	-	150
Jun-27 10.00	1.82	-	-	-	33.36	0.66	-	150
Jun-27 10.50	1.50	-	-	-	31.83	0.61	-	150
Jun-27 11.00	1.25	-	-	-	30.76	0.55	-	150
Dec-27 10.50	1.73	-	-	-	32.18	0.61	-	20
Dec-27 11.00	1.49	-	-	-	31.25	0.56	-	1
Dec-27 11.50	1.28	-	-	-	30.86	0.51	-	1
Jun-28 10.00	2.16	-	-	-	33.62	0.66	-	150
Jun-28 10.50	1.89	-	-	-	32.51	0.61	-	300
Jun-28 11.00	1.65	-	-	-	31.72	0.57	-	1,250
Jun-28 11.50	1.45	-	-	-	31.38	0.52	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	-	-	-	-	43.64	-0.01	-	3
May-26 9.25	-	-	-	-	42.50	-0.01	-	6
May-26 9.50	0.01	-	-	-	41.36	-0.03	-	10
May-26 9.75	0.02	-	-	-	40.22	-0.06	-	6
May-26 10.00	0.04	0.10	0.10	0.10	39.07	-0.11	20	1
May-26 10.50	0.14	-	-	-	36.79	-0.31	-	100
May-26 11.50	0.75	-	-	-	35.07	-0.86	-	11
Jun-26 3.20	-	-	-	-	63.12	-	-	25
Jun-26 3.40	-	-	-	-	62.28	-	-	25
Jun-26 4.90	-	-	-	-	55.98	-	-	27
Jun-26 5.50	-	-	-	-	53.46	-	-	42,005
Jun-26 6.00	-	-	-	-	51.35	-	-	20,000
Jun-26 6.75	-	-	-	-	48.20	-	-	5
Jun-26 7.00	-	-	-	-	47.15	-	-	2
Jun-26 8.00	0.01	-	-	-	42.95	-0.02	-	20
Jun-26 8.25	0.02	-	-	-	41.90	-0.03	-	252
Jun-26 8.50	0.03	-	-	-	40.85	-0.04	-	222
Jun-26 8.75	0.04	-	-	-	39.80	-0.06	-	1
Jun-26 9.00	0.06	-	-	-	38.75	-0.08	-	1
Jun-26 9.25	0.08	-	-	-	37.70	-0.11	-	1
Jun-26 9.50	0.11	-	-	-	36.65	-0.14	-	20
Jun-26 9.75	0.15	-	-	-	35.60	-0.19	-	10
Jun-26 10.00	0.20	-	-	-	34.55	-0.24	-	30
Jun-26 10.50	0.35	-	-	-	32.45	-0.38	-	2
Jun-26 11.00	0.58	-	-	-	31.06	-0.54	-	10
Jul-26 8.50	0.07	-	-	-	40.20	-0.08	-	2
Sep-26 5.50	0.01	-	-	-	51.71	-0.01	-	70,900
Sep-26 7.75	0.11	-	-	-	42.95	-0.08	-	3
Sep-26 8.00	0.13	-	-	-	41.98	-0.09	-	174
Sep-26 8.50	0.20	-	-	-	40.03	-0.13	-	1,001
Sep-26 9.00	0.27	-	-	-	38.09	-0.18	-	1
Sep-26 10.50	0.67	-	-	-	32.25	-0.39	-	3
Sep-26 11.00	0.89	-	-	-	30.94	-0.49	-	8
Sep-26 11.50	1.19	-	-	-	30.53	-0.59	-	1
Dec-26 5.25	0.04	-	-	-	50.78	-0.02	-	75
Dec-26 6.75	0.14	0.16	0.16	0.16	45.13	-0.07	3	40,003
Dec-26 7.25	0.18	-	-	-	43.24	-0.09	-	1
Dec-26 8.00	0.28	-	-	-	40.42	-0.14	-	100
Dec-26 8.25	0.32	-	-	-	39.47	-0.16	-	100
Dec-26 8.50	0.36	-	-	-	38.53	-0.18	-	103
Dec-26 8.75	0.41	-	-	-	37.59	-0.20	-	10
Dec-26 9.00	0.46	-	-	-	36.65	-0.22	-	11
Dec-26 9.50	0.58	-	-	-	34.76	-0.28	-	2
Dec-26 10.00	0.73	-	-	-	32.88	-0.34	-	76
Dec-26 10.50	0.90	-	-	-	30.99	-0.41	-	1,003
Dec-26 11.00	1.13	-	-	-	29.72	-0.49	-	40
Dec-26 11.50	1.42	-	-	-	29.29	-0.57	-	1
Mar-27 6.00	0.13	-	-	-	45.47	-0.05	-	19,000
Mar-27 6.50	0.17	-	-	-	43.75	-0.07	-	49,800
Mar-27 8.75	0.51	-	-	-	36.04	-0.21	-	350
Mar-27 10.00	0.85	-	-	-	31.75	-0.34	-	251
Mar-27 11.50	1.53	-	-	-	28.45	-0.55	-	1
Jun-27 10.00	1.03	-	-	-	30.59	-0.37	-	4,000
Jun-27 10.50	1.22	-	-	-	29.06	-0.43	-	150
Dec-27 3.50	0.04	-	-	-	46.15	-0.01	-	1
Dec-27 4.20	0.08	-	-	-	44.29	-0.03	-	1
Dec-27 5.50	0.18	-	-	-	40.83	-0.06	-	160
Dec-27 5.75	0.21	-	-	-	40.17	-0.07	-	1
Dec-27 6.00	0.25	-	-	-	39.51	-0.08	-	150
Dec-27 8.00	0.60	-	-	-	34.19	-0.20	-	150
Dec-27 8.25	0.67	-	-	-	33.53	-0.22	-	225
Dec-27 8.50	0.73	-	-	-	32.86	-0.23	-	150
Dec-27 8.75	0.79	-	-	-	32.20	-0.25	-	150
Dec-27 9.00	0.86	-	-	-	31.54	-0.28	-	150
Dec-27 9.25	0.94	-	-	-	30.87	-0.30	-	150
Dec-27 9.50	1.02	-	-	-	30.21	-0.32	-	150
Dec-27 9.75	1.11	-	-	-	29.54	-0.35	-	150
Dec-27 10.00	1.19	-	-	-	28.88	-0.37	-	150
Jun-28 8.50	0.88	-	-	-	31.38	-0.25	-	150
Jun-28 9.00	1.04	-	-	-	30.27	-0.29	-	150
Jun-28 9.25	1.13	-	-	-	29.72	-0.32	-	150
Jun-28 9.50	1.21	-	-	-	29.16	-0.34	-	300
Jun-28 9.75	1.29	-	-	-	28.60	-0.36	-	150
Jun-28 10.00	1.40	-	-	-	28.05	-0.39	-	150
Dec-28 4.50	0.16	-	-	-	38.22	-0.05	-	15,000
Dec-28 8.75	1.10	-	-	-	30.48	-0.28	-	450
Dec-28 11.50	2.32	-	-	-	26.34	-0.52	-	400
Dec-29 5.00	0.30	-	-	-	34.75	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.04	-	-	-	34.43	0.14	-	5,294
May-26 12.00	0.01	-	-	-	34.15	0.03	-	10,588
Jun-26 8.50	2.34	-	-	-	40.40	0.96	-	25
Jun-26 8.75	2.10	-	-	-	39.35	0.94	-	100
Jun-26 11.00	0.38	-	-	-	30.61	0.46	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	0.11	-	-	-	36.65	-0.14	-	10
Jun-26 10.00	0.20	-	-	-	34.55	-0.24	-	10

	Previous Close	28.69		05/05/26
	CELLNEX Close	28.17		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	1.56	-	-	-	45.63	0.73	-	1
May-26 28.00	0.92	-	-	-	44.06	0.55	-	20
May-26 29.00	0.49	-	-	-	43.79	0.36	-	12
May-26 31.00	0.10	-	-	-	43.79	0.10	-	1
May-26 32.00	0.04	-	-	-	43.79	0.04	-	1
May-26 33.00	0.01	-	-	-	43.79	0.02	-	3
May-26 34.00	-	-	-	-	43.79	-	-	1,085
May-26 35.00	-	-	-	-	43.79	-	-	1,185
Jun-26 20.00	8.25	-	-	-	47.42	0.98	-	1
Jun-26 24.00	4.48	-	-	-	41.37	0.88	-	1
Jun-26 26.00	2.84	-	-	-	38.34	0.75	-	18
Jun-26 27.00	2.13	-	-	-	36.82	0.66	-	33
Jun-26 28.00	1.52	-	-	-	35.31	0.55	-	18
Jun-26 29.00	1.04	-	-	-	34.51	0.44	-	2
Jun-26 30.00	0.68	-	-	-	33.86	0.33	-	27
Jun-26 31.00	0.42	-	-	-	33.21	0.23	-	27
Jun-26 32.00	0.24	-	-	-	32.56	0.15	-	101
Jun-26 33.00	0.13	-	-	-	31.91	0.09	-	29
Jun-26 34.00	0.06	-	-	-	31.26	0.05	-	3
Jun-26 36.00	0.01	-	-	-	29.95	0.01	-	25
Jun-26 46.00	-	-	-	-	23.45	-	-	25
Sep-26 26.00	3.43	-	-	-	34.30	0.69	-	7
Sep-26 27.00	2.78	-	-	-	32.95	0.62	-	15
Sep-26 28.00	2.18	-	-	-	31.60	0.55	-	45
Sep-26 29.00	1.72	-	-	-	31.10	0.47	-	25
Sep-26 30.00	1.34	-	-	-	30.79	0.40	-	62
Sep-26 31.00	1.01	-	-	-	30.47	0.33	-	10
Sep-26 32.00	0.77	-	-	-	30.15	0.27	-	55
Sep-26 33.00	0.57	-	-	-	29.83	0.21	-	25
Sep-26 34.00	0.40	-	-	-	29.51	0.16	-	41
Sep-26 35.00	0.29	-	-	-	29.19	0.13	-	30
Sep-26 36.00	0.20	-	-	-	28.87	0.09	-	25
Sep-26 37.00	0.13	-	-	-	28.55	0.07	-	25
Sep-26 38.00	0.09	-	-	-	28.23	0.05	-	25
Sep-26 39.00	0.05	-	-	-	27.91	0.03	-	25
Sep-26 40.00	0.04	-	-	-	27.59	0.02	-	25
Dec-26 18.00	10.47	-	-	-	43.55	0.94	-	2
Dec-26 24.00	5.47	-	-	-	36.16	0.76	-	11
Dec-26 25.00	4.76	-	-	-	34.93	0.72	-	2
Dec-26 28.00	2.84	-	-	-	31.24	0.56	-	98
Dec-26 29.00	2.39	-	-	-	30.81	0.50	-	60
Dec-26 30.00	1.97	-	-	-	30.55	0.45	-	148
Dec-26 31.00	1.64	-	-	-	30.29	0.39	-	110
Dec-26 32.00	1.33	-	-	-	30.03	0.34	-	217
Dec-26 33.00	1.09	-	-	-	29.77	0.29	-	120
Dec-26 34.00	0.85	-	-	-	29.51	0.25	-	190
Dec-26 35.00	0.69	-	-	-	29.25	0.21	-	115
Dec-26 36.00	0.53	-	-	-	28.99	0.17	-	85
Dec-26 37.00	0.42	-	-	-	28.73	0.14	-	85
Dec-26 38.00	0.31	-	-	-	28.47	0.11	-	25
Dec-26 39.00	0.24	-	-	-	28.21	0.09	-	25
Dec-26 40.00	0.18	-	-	-	27.95	0.07	-	125
Dec-26 42.00	0.10	-	-	-	27.43	0.04	-	25
Dec-26 44.00	0.05	-	-	-	26.91	0.02	-	25
Dec-26 45.00	0.03	-	-	-	26.65	0.02	-	25
Dec-26 46.00	0.02	-	-	-	26.39	0.01	-	25
Mar-27 20.00	8.81	-	-	-	38.85	0.88	-	5
Mar-27 26.00	4.40	-	-	-	32.81	0.67	-	1
Mar-27 27.00	3.78	-	-	-	31.81	0.62	-	25
Mar-27 29.00	2.76	-	-	-	30.39	0.52	-	1
Mar-27 30.00	2.34	-	-	-	30.11	0.47	-	300
Mar-27 31.00	2.00	-	-	-	29.83	0.42	-	75
Mar-27 32.00	1.66	-	-	-	29.54	0.37	-	20
Mar-27 33.00	1.40	-	-	-	29.26	0.33	-	51
Mar-27 34.00	1.16	-	-	-	28.97	0.28	-	25
Mar-27 35.00	0.95	-	-	-	28.69	0.25	-	25
Jun-27 25.00	5.27	-	-	-	32.97	0.70	-	1
Jun-27 28.00	3.52	-	-	-	30.48	0.57	-	100
Jun-27 29.00	3.06	-	-	-	30.10	0.53	-	100
Jun-27 30.00	2.66	-	-	-	29.82	0.48	-	125
Jun-27 31.00	2.30	-	-	-	29.54	0.44	-	150
Jun-27 32.00	1.96	-	-	-	29.25	0.39	-	100
Jun-27 33.00	1.69	-	-	-	28.97	0.35	-	100
Jun-27 34.00	1.43	-	-	-	28.68	0.31	-	175
Jun-27 35.00	1.19	-	-	-	28.40	0.28	-	150
Jun-27 36.00	1.01	-	-	-	28.12	0.24	-	125
Jun-27 37.00	0.84	-	-	-	27.83	0.21	-	125
Jun-27 38.00	0.68	-	-	-	27.55	0.18	-	75
Jun-27 39.00	0.56	-	-	-	27.26	0.16	-	75
Jun-27 40.00	0.45	-	-	-	26.98	0.13	-	50
Jun-27 41.00	0.37	-	-	-	26.70	0.11	-	50
Jun-27 42.00	0.30	-	-	-	26.41	0.09	-	50
Jun-27 43.00	0.23	-	-	-	26.13	0.08	-	50
Jun-27 44.00	0.18	-	-	-	25.84	0.06	-	50
Jun-27 45.00	0.14	-	-	-	25.56	0.05	-	50
Jun-27 46.00	0.10	-	-	-	25.28	0.04	-	50
Jun-27 49.00	0.04	-	-	-	24.42	0.02	-	50
Jun-27 50.00	0.03	-	-	-	24.14	0.01	-	411
Sep-27 34.00	1.72	-	-	-	28.42	0.34	-	20
Sep-27 35.00	1.47	-	-	-	28.11	0.30	-	100
Sep-27 36.00	1.24	-	-	-	27.80	0.27	-	75
Sep-27 37.00	1.07	-	-	-	27.49	0.24	-	75
Sep-27 41.00	0.51	-	-	-	26.26	0.14	-	50
Dec-27 25.00	5.88	-	-	-	32.31	0.69	-	25
Dec-27 26.00	5.30	-	-	-	31.70	0.66	-	2
Dec-27 27.00	4.72	-	-	-	31.08	0.62	-	2,500
Dec-27 28.00	4.25	-	-	-	30.46	0.58	-	7
Dec-27 29.00	3.81	-	-	-	30.12	0.55	-	1
Dec-27 30.00	3.37	-	-	-	29.84	0.51	-	100
Dec-27 31.00	3.03	-	-	-	29.56	0.47	-	75
Dec-27 32.00	2.69	-	-	-	29.27	0.44	-	51
Dec-27 33.00	2.36	-	-	-	28.99	0.40	-	25
Dec-27 34.00	2.09	-	-	-	28.70	0.37	-	74
Dec-27 35.00	1.84	-	-	-	28.42	0.34	-	25
Dec-27 37.00	1.38	-	-	-	27.85	0.28	-	25
Dec-27 38.00	1.20	-	-	-	27.57	0.25	-	570
Dec-27 40.00	0.86	-	-	-	27.00	0.19	-	48
Dec-27 44.00	0.44	-	-	-	25.86	0.12	-	25
Mar-28 29.00	4.06	-	-	-	30.41	0.55	-	11
Dec-29 40.00	2.57	-	-	-	29.18	0.35	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 23.00	0.01	-	-	-	53.49	-0.01	-	11
May-26 24.00	0.03	-	-	-	51.91	-0.03	-	31
May-26 25.00	0.07	-	-	-	50.34	-0.07	-	54
May-26 26.00	0.19	-	-	-	48.77	-0.15	-	64
May-26 27.00	0.40	-	-	-	47.19	-0.28	-	8
May-26 28.00	0.77	-	-	-	45.62	-0.45	-	10
May-26 31.00	2.93	-	-	-	45.35	-0.89	82	82
May-26 32.00	3.86	-	-	-	45.35	-0.95	-	10
Jun-26 19.00	0.01	-	-	-	49.12	-0.01	-	10
Jun-26 22.00	0.09	-	-	-	44.58	-0.05	-	1
Jun-26 23.00	0.16	-	-	-	43.06	-0.08	-	2,141
Jun-26 24.00	0.26	-	-	-	41.55	-0.12	-	3,810
Jun-26 25.00	0.40	-	-	-	40.03	-0.17	-	117
Jun-26 26.00	0.61	-	-	-	38.52	-0.25	-	212
Jun-26 27.00	0.90	0.72	0.72	0.72	37.00	-0.34	20	153
Jun-26 28.00	1.29	-	-	-	35.49	-0.45	-	4
Jun-26 29.00	1.82	-	-	-	34.69	-0.56	-	1
Jun-26 30.00	2.45	-	-	-	34.04	-0.68	-	14
Jun-26 31.00	3.19	-	-	-	33.39	-0.77	82	82
Jun-26 32.00	4.02	-	-	-	32.74	-0.86	-	157
Jun-26 33.00	4.91	-	-	-	32.09	-0.92	-	1
Jul-26 22.00	0.24	-	-	-	42.50	-0.09	-	11
Jul-26 23.00	0.36	0.30	0.30	0.30	41.01	-0.13	1	6
Jul-26 24.00	0.50	0.41	0.41	0.41	39.52	-0.17	20	30
Jul-26 25.00	0.71	-	-	-	38.03	-0.23	-	1
Sep-26 20.00	0.28	-	-	-	42.14	-0.08	-	1
Sep-26 21.00	0.37	-	-	-	40.79	-0.10	-	10
Sep-26 22.00	0.50	-	-	-	39.44	-0.13	-	45
Sep-26 23.00	0.65	-	-	-	38.09	-0.17	-	13
Sep-26 24.00	0.85	-	-	-	36.75	-0.21	-	231
Sep-26 25.00	1.09	-	-	-	35.40	-0.26	-	70
Sep-26 26.00	1.38	-	-	-	34.05	-0.32	-	87
Sep-26 27.00	1.73	-	-	-	32.70	-0.39	-	50
Sep-26 28.00	2.14	-	-	-	31.35	-0.46	-	61
Sep-26 29.00	2.68	-	-	-	30.85	-0.54	-	28
Sep-26 30.00	3.31	-	-	-	30.54	-0.61	-	1
Dec-26 18.00	0.31	-	-	-	42.13	-0.07	-	2,000
Dec-26 20.00	0.52	-	-	-	39.66	-0.11	-	20
Dec-26 21.00	0.65	-	-	-	38.43	-0.13	-	225
Dec-26 22.00	0.81	-	-	-	37.20	-0.16	-	129
Dec-26 23.00	1.01	-	-	-	35.97	-0.20	-	1,479
Dec-26 24.00	1.22	-	-	-	34.74	-0.24	-	2,501
Dec-26 25.00	1.50	-	-	-	33.51	-0.28	-	60
Dec-26 26.00	1.79	-	-	-	32.28	-0.33	-	102
Dec-26 27.00	2.15	-	-	-	31.05	-0.39	-	54
Dec-26 29.00	3.08	-	-	-	29.39	-0.51	-	3
Dec-26 30.00	3.68	-	-	-	29.13	-0.57	-	1
Dec-26 32.00	5.05	-	-	-	28.61	-0.69	-	50
Dec-26 33.00	5.81	-	-	-	28.35	-0.74	-	25
Dec-26 34.00	6.61	-	-	-	28.09	-0.79	-	50
Dec-26 36.00	8.33	-	-	-	27.57	-0.87	-	25
Dec-26 38.00	10.16	-	-	-	27.05	-0.93	-	25
Dec-26 39.00	11.11	-	-	-	26.79	-0.95	-	50
Dec-26 40.00	12.07	-	-	-	26.53	-0.97	-	50
Mar-27 20.00	0.68	-	-	-	36.50	-0.13	-	1
Mar-27 23.00	1.26	-	-	-	33.48	-0.22	-	1
Mar-27 24.00	1.53	-	-	-	32.47	-0.26	-	2
Mar-27 25.00	1.81	-	-	-	31.47	-0.30	-	75
Mar-27 26.00	2.16	-	-	-	30.46	-0.35	-	25
Mar-27 28.00	2.95	-	-	-	28.45	-0.45	-	5
Mar-27 30.00	4.07	-	-	-	27.76	-0.56	-	10
Mar-27 31.00	4.72	-	-	-	27.48	-0.61	-	2
Mar-27 36.00	8.52	-	-	-	26.06	-0.83	-	25
Mar-27 37.00	9.39	-	-	-	25.77	-0.86	-	25
Mar-27 38.00	10.27	-	-	-	25.49	-0.89	-	25
Jun-27 22.00	1.20	-	-	-	32.38	-0.20	-	1
Jun-27 24.00	1.74	-	-	-	30.72	-0.27	-	50
Jun-27 26.00	2.42	-	-	-	29.07	-0.36	-	1,500
Jun-27 30.00	4.36	-	-	-	26.75	-0.55	-	25
Jun-27 31.00	4.99	-	-	-	26.47	-0.60	-	75
Jun-27 32.00	5.66	-	-	-	26.18	-0.65	-	50
Jun-27 33.00	6.38	-	-	-	25.90	-0.69	-	50
Jun-27 34.00	7.10	-	-	-	25.61	-0.73	-	100
Jun-27 35.00	7.90	-	-	-	25.33	-0.77	-	100
Jun-27 36.00	8.69	-	-	-	25.05	-0.80	-	125
Jun-27 37.00	9.53	-	-	-	24.76	-0.83	-	100
Jun-27 38.00	10.39	-	-	-	24.48	-0.86	-	100
Jun-27 39.00	11.26	-	-	-	24.19	-0.89	-	75
Jun-27 40.00	12.18	-	-	-	23.91	-0.92	-	100
Jun-27 41.00	13.11	-	-	-	23.63	-0.94	-	2
Sep-27 21.00	1.12	-	-	-	31.85	-0.17	-	1
Sep-27 36.00	8.79	-	-	-	24.26	-0.78	-	25
Sep-27 37.00	9.59	-	-	-	23.95	-0.82	-	25
Dec-27 21.00	1.22	-	-	-	30.92	-0.18	-	1
Dec-27 30.00	4.74	-	-	-	25.99	-0.53	-	75
Dec-27 31.00	5.36	-	-	-	25.71	-0.57	-	50
Dec-27 32.00	6.00	-	-	-	25.42	-0.61	-	26
Dec-27 33.00	6.69	-	-	-	25.14	-0.65	-	25
Dec-27 34.00	7.41	-	-	-	24.85	-0.69	-	25
Mar-28 21.00	1.38	-	-	-	30.31	-0.19	-	25
Mar-28 22.00	1.67	-	-	-	29.78	-0.22	-	100
Mar-28 24.00	2.27	-	-	-	28.71	-0.28	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	1.52	-	-	-	35.31	0.55	-	110
Jun-26 30.00	0.68	-	-	-	33.86	0.33	-	60
Jun-26 33.00	0.13	-	-	-	31.91	0.09	-	25
Jun-26 34.00	0.07	-	-	-	31.26	0.05	-	945
Jun-26 35.00	0.03	-	-	-	30.60	0.03	-	875
Sep-26 28.00	2.17	-	-	-	31.60	0.54	-	25
Sep-26 31.00	1.02	-	-	-	30.47	0.33	-	25
Sep-26 32.00	0.77	-	-	-	30.15	0.26	-	25
Sep-26 33.00	0.56	-	-	-	29.83	0.21	-	25
Dec-26 28.00	2.84	-	-	-	31.24	0.55	-	50
Dec-26 29.00	2.38	-	-	-	30.81	0.50	-	2
Dec-26 32.00	1.33	-	-	-	30.03	0.34	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 28.00	0.76	-	-	-	45.62	-0.45	-	10
Jun-26 24.00	0.26	-	-	-	41.55	-0.12	-	1
Jun-26 25.00	0.40	-	-	-	40.03	-0.18	-	3
Jun-26 30.00	2.44	-	-	-	34.04	-0.67	-	70
Sep-26 24.00	0.85	-	-	-	36.75	-0.21	-	1
Sep-26 25.00	1.08	-	-	-	35.40	-0.26	-	10

	Previous Close	28.50		05/05/26
	CIE AUTOMOTIVE Close	28.95		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	4.02	-	-	-	19.96	0.98	-	2
Jun-26 27.00	2.16	-	-	-	19.25	0.86	-	25
Jun-26 29.00	0.77	-	-	-	18.54	0.52	-	25
Sep-26 28.00	1.67	-	-	-	17.77	0.65	-	1
Sep-26 29.00	1.12	-	-	-	17.48	0.51	-	1
Sep-26 31.00	0.42	-	-	-	17.09	0.25	-	11
Sep-26 33.00	0.12	-	-	-	16.70	0.09	-	1
Dec-26 31.00	0.82	-	-	-	17.67	0.33	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	0.01	-	-	-	20.67	-0.02	-	2
Jun-26 26.00	0.04	-	-	-	18.97	-0.05	-	1
Jun-26 28.00	0.34	-	-	-	18.26	-0.28	-	10
Jun-26 29.00	0.72	-	-	-	17.91	-0.49	-	42
Jun-26 30.00	1.33	-	-	-	17.67	-0.70	-	10

	Previous Close	5.44		05/05/26
	COLONIAL Close	5.44		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.50	0.07	-	-	-	25.87	0.40	-	1
Jun-26 3.50	1.94	-	-	-	32.15	1.00	-	3
Jun-26 5.00	0.47	-	-	-	23.78	0.88	-	57
Jun-26 5.25	0.27	-	-	-	22.38	0.71	-	10
Jun-26 6.00	0.01	-	-	-	19.62	0.07	-	20
Sep-26 5.25	0.33	-	-	-	24.87	0.64	-	45
Sep-26 5.75	0.11	-	-	-	23.61	0.28	-	20
Dec-26 4.00	1.45	-	-	-	26.68	1.00	-	12
Dec-26 4.60	0.86	-	-	-	25.35	0.94	-	65
Dec-26 5.25	0.38	-	-	-	23.92	0.58	-	5
Dec-26 5.50	0.26	-	-	-	23.41	0.44	-	4
Dec-26 9.50	-	-	-	-	17.53	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.80	-	-	-	-	20.98	-	-	2
May-26 4.90	-	-	-	-	20.47	-	-	8
May-26 5.00	-	-	-	-	19.96	-0.01	-	6
May-26 5.50	0.10	-	-	-	17.51	-0.65	-	1
Jun-26 4.60	-	-	-	-	13.04	-0.01	-	3
Jun-26 4.70	-	-	-	-	12.48	-0.02	-	12
Jun-26 4.80	0.01	-	-	-	11.92	-0.06	-	2
Jun-26 4.90	0.01	-	-	-	11.37	-0.12	-	11
Jun-26 5.00	0.03	-	-	-	10.81	-0.25	-	272
Jun-26 5.25	0.15	-	-	-	9.41	-0.76	-	9
Jun-26 5.50	0.37	-	-	-	8.18	-0.99	-	50
Jun-26 5.75	0.62	-	-	-	7.41	-1.00	-	75
Jun-26 6.00	0.87	-	-	-	6.65	-1.00	-	5
Sep-26 4.70	0.08	-	-	-	19.79	-0.21	-	1
Sep-26 4.80	0.10	-	-	-	19.45	-0.26	-	10
Sep-26 5.00	0.16	-	-	-	18.78	-0.38	-	221
Sep-26 5.50	0.44	-	-	-	17.18	-0.73	-	9
Dec-26 4.00	0.02	-	-	-	21.73	-0.05	-	1
Dec-26 4.30	0.05	-	-	-	21.07	-0.11	-	2,000
Dec-26 4.80	0.16	-	-	-	19.96	-0.29	-	2
Dec-26 4.90	0.19	-	-	-	19.74	-0.34	-	2
Dec-26 5.00	0.23	-	-	-	19.52	-0.39	-	10
Dec-26 5.25	0.35	-	-	-	18.97	-0.52	-	952
Dec-26 5.50	0.50	-	-	-	18.46	-0.66	-	100
Mar-27 4.80	0.20	-	-	-	19.68	-0.30	-	1
Mar-27 4.90	0.23	-	-	-	19.52	-0.34	-	1
Mar-27 5.00	0.27	-	-	-	19.36	-0.38	-	100
Mar-27 5.50	0.54	-	-	-	18.59	-0.62	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.03	-	-	-	10.81	-0.25	-	1

	Previous Close	18.20		05/05/26
	EBRO FOODS Close	18.16		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.16	-	-	-	17.35	0.25	-	1
Jun-26 19.50	0.07	-	-	-	17.35	0.14	-	2
Sep-26 19.00	0.38	-	-	-	16.79	0.33	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 18.00	0.13	0.14	0.14	0.14	16.63	-0.36	1	2
May-26 18.50	0.41	-	-	-	16.48	-0.74	-	1
Jun-26 16.00	0.01	-	-	-	17.99	-0.02	-	1
Jun-26 16.50	0.03	-	-	-	17.65	-0.05	-	3
Jun-26 17.00	0.07	-	-	-	17.31	-0.13	-	1
Jun-26 17.50	0.16	-	-	-	16.97	-0.25	-	3
Jun-26 18.00	0.33	0.35	0.35	0.35	16.63	-0.42	1	4
Jul-26 17.50	0.33	0.26	0.26	0.26	17.00	-0.34	1	1
Sep-26 17.00	0.32	-	-	-	17.19	-0.27	-	1
Sep-26 17.50	0.49	-	-	-	16.88	-0.36	-	1
Dec-26 18.50	1.24	-	-	-	16.19	-0.58	-	2

	Previous Close	16.94		05/05/26
	ENAGAS Close	16.91		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.00	2.92	-	-	-	26.92	1.00	-	2
May-26 15.00	1.92	-	-	-	24.75	1.00	-	4
May-26 16.00	0.94	-	-	-	22.58	0.93	-	1
May-26 17.00	0.19	-	-	-	20.52	0.45	-	63
May-26 17.50	0.05	-	-	-	20.04	0.16	-	54
Jun-26 9.50	7.43	-	-	-	37.17	1.00	-	10
Jun-26 12.00	4.94	-	-	-	31.90	1.00	-	31
Jun-26 13.00	3.94	-	-	-	29.79	1.00	-	10
Jun-26 13.50	3.45	-	-	-	28.73	0.99	-	36
Jun-26 14.00	2.96	-	-	-	27.68	0.98	-	54
Jun-26 14.50	2.47	-	-	-	26.62	0.96	-	42
Jun-26 15.00	2.01	-	-	-	25.57	0.92	-	94
Jun-26 15.50	1.56	-	-	-	24.51	0.86	-	1,470
Jun-26 17.00	0.49	-	-	-	21.43	0.50	-	3
Jun-26 17.50	0.28	0.30	0.30	0.30	20.83	0.35	4	21
Jun-26 18.00	0.14	-	-	-	20.23	0.21	-	39
Jun-26 18.50	0.06	-	-	-	19.63	0.11	-	7
Jun-26 19.00	0.02	-	-	-	19.03	0.05	-	1
Sep-26 10.00	6.94	-	-	-	35.38	1.00	-	20
Sep-26 11.50	5.45	-	-	-	32.54	1.00	-	15
Sep-26 12.50	4.46	-	-	-	30.65	0.99	-	10
Sep-26 13.50	3.48	-	-	-	28.75	0.97	-	10
Sep-26 14.00	3.01	-	-	-	27.81	0.94	-	1
Sep-26 14.50	2.54	-	-	-	26.86	0.91	-	14
Sep-26 15.00	2.10	-	-	-	25.91	0.86	-	1
Sep-26 15.50	1.69	-	-	-	24.97	0.79	-	3
Sep-26 16.00	1.32	-	-	-	24.02	0.70	-	91
Sep-26 17.50	0.49	-	-	-	21.63	0.38	-	1
Sep-26 18.00	0.33	-	-	-	21.05	0.28	-	7
Sep-26 18.50	0.21	-	-	-	20.48	0.20	-	26
Dec-26 13.50	3.55	-	-	-	29.48	0.92	-	146
Dec-26 14.00	3.12	-	-	-	28.69	0.87	-	160
Dec-26 14.50	2.69	-	-	-	27.89	0.83	-	1
Dec-26 15.00	2.31	-	-	-	27.09	0.77	-	6
Dec-26 15.50	1.94	-	-	-	26.29	0.70	-	25
Dec-26 16.00	1.62	1.68	1.68	1.68	25.49	0.63	5	407
Dec-26 17.00	1.05	-	-	-	23.96	0.49	-	6
Dec-26 17.50	0.84	-	-	-	23.54	0.42	-	25
Dec-26 18.00	0.66	-	-	-	23.12	0.36	-	21
Dec-26 19.00	0.38	-	-	-	22.27	0.24	-	82
Dec-26 19.50	0.29	-	-	-	21.84	0.20	-	123
Dec-26 20.00	0.20	-	-	-	21.42	0.15	-	26
Mar-27 14.00	3.14	-	-	-	28.02	0.86	-	1
Mar-27 15.50	2.04	-	-	-	26.18	0.68	-	301
Mar-27 16.00	1.72	-	-	-	25.57	0.61	-	32
Mar-27 16.50	1.45	-	-	-	24.96	0.55	-	5
Mar-27 17.00	1.19	-	-	-	24.41	0.49	-	56
Mar-27 17.50	1.01	-	-	-	24.15	0.44	-	33
Mar-27 18.00	0.82	-	-	-	23.88	0.38	-	1
Mar-27 19.00	0.54	-	-	-	23.35	0.28	-	50
Mar-27 19.50	0.44	-	-	-	23.08	0.24	-	10
Mar-27 20.00	0.34	-	-	-	22.82	0.20	-	99
Dec-27 16.00	2.06	-	-	-	25.55	0.59	-	1
Dec-27 21.00	0.54	-	-	-	23.81	0.23	-	10
Dec-28 16.00	1.93	-	-	-	21.88	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.50	-	-	-	-	26.80	-	-	10
May-26 15.00	-	-	-	-	25.71	-	-	1
May-26 15.50	-	-	-	-	24.63	-0.02	-	10
May-26 16.00	0.02	-	-	-	23.54	-0.07	-	2
May-26 16.50	0.09	-	-	-	22.46	-0.25	-	51
May-26 17.00	0.29	-	-	-	21.48	-0.55	-	10
Jun-26 10.00	-	-	-	-	35.46	-	-	20,000
Jun-26 11.50	-	-	-	-	32.30	-	-	1
Jun-26 12.00	-	-	-	-	31.25	-	-	61
Jun-26 12.50	-	-	-	-	30.19	-	-	1,511
Jun-26 13.00	-	-	-	-	29.14	-	-	284
Jun-26 13.50	0.01	-	-	-	28.08	-0.01	-	387
Jun-26 14.00	0.01	-	-	-	27.03	-0.02	-	329
Jun-26 14.50	0.03	-	-	-	25.97	-0.04	-	185
Jun-26 15.00	0.05	-	-	-	24.92	-0.08	-	36
Jun-26 15.50	0.10	-	-	-	23.86	-0.14	-	2
Jun-26 16.00	0.19	-	-	-	22.81	-0.23	-	25
Jun-26 16.50	0.32	0.26	0.26	0.26	21.75	-0.35	1	6
Jun-26 17.00	0.53	-	-	-	20.78	-0.50	-	1
Jul-26 16.00	0.48	-	-	-	22.24	-0.39	-	55
Jul-26 17.00	0.97	-	-	-	20.23	-0.65	-	1
Sep-26 12.00	0.04	-	-	-	29.38	-0.03	-	6
Sep-26 12.50	0.06	-	-	-	28.44	-0.05	-	12
Sep-26 13.00	0.09	-	-	-	27.49	-0.07	-	217
Sep-26 13.50	0.13	0.13	0.13	0.13	26.54	-0.10	3	27
Sep-26 14.00	0.19	-	-	-	25.60	-0.14	-	44
Sep-26 14.50	0.27	-	-	-	24.65	-0.18	-	1
Sep-26 15.00	0.36	-	-	-	23.70	-0.24	-	25
Sep-26 15.50	0.50	-	-	-	22.76	-0.32	-	45
Sep-26 16.00	0.67	-	-	-	21.81	-0.40	-	7
Sep-26 16.50	0.88	-	-	-	20.87	-0.49	-	10
Sep-26 17.50	1.45	-	-	-	19.42	-0.70	-	3
Dec-26 12.00	0.15	-	-	-	30.70	-0.08	-	150
Dec-26 12.50	0.19	-	-	-	29.90	-0.10	-	2
Dec-26 13.00	0.26	-	-	-	29.10	-0.12	-	227
Dec-26 13.50	0.33	-	-	-	28.30	-0.15	-	51
Dec-26 14.00	0.42	-	-	-	27.51	-0.19	-	280
Dec-26 14.50	0.53	-	-	-	26.71	-0.24	-	126
Dec-26 15.00	0.66	-	-	-	25.91	-0.29	-	552
Dec-26 15.50	0.81	-	-	-	25.11	-0.34	-	25
Mar-27 12.00	0.23	-	-	-	28.15	-0.10	-	1
Mar-27 14.00	0.59	-	-	-	25.71	-0.23	-	208
Mar-27 14.50	0.73	-	-	-	25.10	-0.28	-	31
Mar-27 15.00	0.88	-	-	-	24.48	-0.33	-	25
Mar-27 16.00	1.27	-	-	-	23.26	-0.44	-	400
Mar-27 17.00	1.77	-	-	-	22.10	-0.56	-	11
Jun-27 17.50	2.20	-	-	-	21.80	-0.59	-	25
Sep-27 12.50	0.53	-	-	-	26.25	-0.18	-	470
Sep-27 13.00	0.64	-	-	-	25.78	-0.21	-	25
Sep-27 13.50	0.78	-	-	-	25.32	-0.25	-	1
Sep-27 17.00	2.27	-	-	-	22.13	-0.56	-	25
Dec-27 11.00	0.29	-	-	-	26.49	-0.10	-	4,100
Mar-28 14.50	1.24	-	-	-	22.10	-0.35	-	173

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.15	-	-	-	23.46	0.77	-	5
Sep-26 12.50	4.00	-	-	-	30.65	0.93	-	25
Sep-26 13.50	3.09	-	-	-	28.75	0.88	-	5
Sep-26 14.00	2.66	-	-	-	27.81	0.84	-	6
Sep-26 17.50	0.46	-	-	-	21.63	0.34	-	1
Sep-26 18.00	0.32	-	-	-	21.05	0.26	-	28
Mar-27 17.00	1.15	-	-	-	24.41	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 16.00	0.02	-	-	-	23.54	-0.07	-	2
May-26 16.50	0.09	-	-	-	22.46	-0.25	-	1
Jun-26 12.50	-	-	-	-	30.19	-	-	25
Jun-26 13.50	0.01	-	-	-	28.08	-0.01	-	29
Jun-26 14.50	0.03	-	-	-	25.97	-0.04	-	8
Jun-26 15.00	0.05	-	-	-	24.92	-0.08	-	50
Jun-26 16.00	0.18	-	-	-	22.81	-0.22	-	1
Sep-26 11.00	0.02	-	-	-	31.27	-0.01	-	1
Sep-26 12.50	0.06	-	-	-	28.44	-0.05	-	60
Sep-26 14.00	0.19	-	-	-	25.60	-0.13	-	25
Sep-26 15.50	0.49	-	-	-	22.76	-0.31	-	25
Sep-26 17.00	1.12	-	-	-	19.99	-0.58	-	25
Dec-26 13.00	0.25	-	-	-	29.10	-0.12	-	25
Dec-26 13.50	0.33	-	-	-	28.30	-0.15	-	50
Dec-26 14.00	0.42	-	-	-	27.51	-0.19	-	25
Mar-27 14.50	0.71	-	-	-	25.10	-0.27	-	50

	Previous Close	2.40		05/05/26
	ENCE Close	2.47		05/05/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	23.15	-0.02	-	10
Jun-26 2.30	0.02	-	-	-	23.01	-0.17	-	5

	Previous Close	37.47		05/05/26
	ENDESA Close	37.55		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 37.00	0.97	-	-	-	25.98	0.65	-	12
Jun-26 23.00	14.61	-	-	-	39.34	1.00	-	16
Jun-26 25.00	12.61	-	-	-	36.94	1.00	-	3
Jun-26 27.00	10.62	-	-	-	34.54	1.00	-	10
Jun-26 28.00	9.63	-	-	-	33.34	1.00	-	25
Jun-26 29.00	8.63	-	-	-	32.15	0.99	-	25
Jun-26 30.00	7.65	-	-	-	30.95	0.98	-	25
Jun-26 31.00	6.67	-	-	-	29.75	0.97	-	35
Jun-26 32.00	5.71	-	-	-	28.55	0.95	-	11
Jun-26 33.00	4.77	-	-	-	27.35	0.92	-	3
Jun-26 34.00	3.86	-	-	-	26.15	0.88	-	5
Jun-26 38.00	1.00	-	-	-	21.82	0.47	-	7
Jun-26 40.00	0.35	-	-	-	21.49	0.22	-	1
Sep-26 27.00	10.68	-	-	-	33.65	0.99	-	80
Sep-26 30.00	7.78	-	-	-	30.32	0.95	-	10
Sep-26 33.00	5.05	-	-	-	26.99	0.85	-	163
Sep-26 34.00	4.22	-	-	-	25.88	0.80	-	134
Sep-26 35.00	3.43	-	-	-	24.77	0.73	-	5
Sep-26 36.00	2.71	-	-	-	23.66	0.66	-	1,001
Sep-26 38.00	1.53	-	-	-	21.86	0.47	-	1
Dec-26 24.00	13.66	-	-	-	34.21	0.99	-	4
Dec-26 25.00	12.68	-	-	-	33.29	0.99	-	5
Dec-26 35.00	3.89	-	-	-	24.15	0.68	-	2
Dec-26 36.00	3.22	-	-	-	23.24	0.61	-	10
Dec-26 37.00	2.61	-	-	-	22.32	0.55	-	4
Dec-26 38.00	2.10	-	-	-	21.76	0.48	-	4
Dec-26 40.00	1.36	-	-	-	21.47	0.36	-	1
Dec-26 42.00	0.84	-	-	-	21.19	0.25	-	1
Mar-27 34.00	4.93	-	-	-	25.27	0.71	-	150
Mar-27 44.00	0.78	-	-	-	21.06	0.21	-	1
Jun-27 25.00	12.73	-	-	-	31.98	0.97	-	5
Jun-27 27.00	10.85	-	-	-	30.40	0.93	-	2
Jun-27 32.00	6.70	-	-	-	26.44	0.76	-	294
Jun-27 33.00	5.96	-	-	-	25.65	0.72	-	296
Jun-27 37.00	3.42	-	-	-	22.49	0.55	-	1
Jun-27 41.00	1.81	-	-	-	21.45	0.36	-	2
Sep-27 44.00	1.28	-	-	-	21.65	0.27	-	25
Dec-27 25.00	12.74	-	-	-	30.51	0.97	-	1
Dec-27 29.00	9.25	-	-	-	28.14	0.85	-	1
Dec-27 31.00	7.73	-	-	-	26.95	0.77	-	1
Dec-27 34.00	5.71	-	-	-	25.16	0.67	-	1
Dec-27 40.00	2.76	-	-	-	22.68	0.44	-	26
Mar-28 40.00	2.93	-	-	-	22.66	0.44	-	25
Mar-28 45.00	1.57	-	-	-	22.00	0.28	-	1,205
Mar-28 46.00	1.39	-	-	-	21.86	0.26	-	80
Mar-28 47.00	1.21	-	-	-	21.73	0.23	-	70
Mar-28 48.00	1.03	-	-	-	21.60	0.21	-	130
Mar-28 49.00	0.91	-	-	-	21.47	0.19	-	70
Mar-28 50.00	0.79	-	-	-	21.33	0.17	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 34.00	0.02	-	-	-	31.48	-0.03	-	152
May-26 35.00	0.07	-	-	-	30.42	-0.08	-	1
May-26 37.00	0.45	-	-	-	28.29	-0.36	-	18
Jun-26 23.00	-	-	-	-	39.86	-	-	4
Jun-26 24.00	-	-	-	-	38.66	-	-	4
Jun-26 27.00	-	-	-	-	35.06	-	-	10
Jun-26 29.00	0.01	-	-	-	32.67	-0.01	-	157
Jun-26 31.00	0.05	-	-	-	30.27	-0.03	-	1
Jun-26 32.00	0.09	-	-	-	29.07	-0.05	-	147
Jun-26 34.00	0.24	-	-	-	26.67	-0.13	-	25
Jun-26 35.00	0.39	-	-	-	25.48	-0.20	-	3
Jun-26 36.00	0.61	-	-	-	24.28	-0.29	-	1
Sep-26 25.00	0.07	-	-	-	33.65	-0.02	-	4
Sep-26 27.00	0.14	-	-	-	31.43	-0.04	-	445
Sep-26 28.00	0.18	-	-	-	30.32	-0.06	-	19
Sep-26 29.00	0.26	-	-	-	29.21	-0.08	-	148
Sep-26 30.00	0.33	-	-	-	28.10	-0.10	-	147
Sep-26 31.00	0.44	-	-	-	26.99	-0.13	-	146
Sep-26 35.00	1.22	-	-	-	22.55	-0.34	-	25
Sep-26 36.00	1.56	-	-	-	21.44	-0.42	-	50
Sep-26 37.00	1.97	-	-	-	20.33	-0.50	-	30
Sep-26 38.00	2.50	-	-	-	19.64	-0.60	-	5
Sep-26 41.00	4.72	-	-	-	19.11	-0.83	-	5
Sep-26 43.00	6.49	-	-	-	18.75	-0.92	-	5
Dec-26 19.00	0.03	-	-	-	37.24	-0.01	-	15
Dec-26 28.00	0.40	-	-	-	29.01	-0.09	-	25
Dec-26 30.00	0.62	-	-	-	27.18	-0.14	-	10
Dec-26 32.00	0.95	-	-	-	25.35	-0.21	-	10
Dec-26 33.00	1.16	-	-	-	24.44	-0.25	-	35
Dec-26 34.00	1.41	-	-	-	23.53	-0.30	-	1
Jun-27 15.50	0.05	-	-	-	37.62	-0.01	-	5
Jun-27 22.00	0.27	-	-	-	32.49	-0.05	-	10
Jun-27 34.00	2.15	-	-	-	23.00	-0.33	-	18
Jun-27 37.00	3.25	-	-	-	20.63	-0.48	-	3
Jun-27 38.00	3.73	-	-	-	20.12	-0.53	-	4
Dec-27 17.50	0.15	-	-	-	32.43	-0.02	-	1
Dec-27 27.00	1.10	-	-	-	26.78	-0.15	-	1
Dec-27 30.00	1.72	-	-	-	25.00	-0.23	-	5
Dec-27 31.00	1.98	-	-	-	24.41	-0.26	-	30
Dec-27 32.00	2.24	-	-	-	23.81	-0.29	-	5
Dec-27 34.00	2.92	-	-	-	22.62	-0.36	-	5
Mar-28 22.00	0.51	-	-	-	28.69	-0.07	-	150
Mar-28 24.00	0.76	-	-	-	27.65	-0.10	-	150
Mar-28 26.00	1.07	-	-	-	26.60	-0.14	-	150
Mar-28 27.00	1.26	-	-	-	26.08	-0.16	-	150
Mar-28 28.00	1.44	-	-	-	25.55	-0.19	-	150
Jun-28 25.00	0.97	-	-	-	26.46	-0.12	-	150
Jun-28 26.00	1.16	-	-	-	25.99	-0.15	-	150
Jun-28 27.00	1.35	-	-	-	25.52	-0.17	-	293
Jun-28 29.00	1.81	-	-	-	24.58	-0.22	-	143
Jun-28 30.00	2.07	-	-	-	24.11	-0.24	-	143
Jun-28 31.00	2.33	-	-	-	23.64	-0.27	-	142
Jun-28 32.00	2.66	-	-	-	23.17	-0.30	-	142
Jun-28 33.00	3.01	-	-	-	22.70	-0.33	-	142
Dec-28 31.00	2.78	-	-	-	22.80	-0.29	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	19.61	-	-	-	44.74	0.99	-	25
Sep-26 34.00	3.86	-	-	-	25.88	0.71	-	25
Sep-26 34.00	3.86	-	-	-	25.88	0.71	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 37.00	0.45	-	-	-	28.29	-0.36	-	10
Jun-26 22.00	-	-	-	-	41.06	-	-	1
Sep-26 24.00	0.05	-	-	-	34.76	-0.02	-	25
Sep-26 25.00	0.07	-	-	-	33.65	-0.02	-	25
Sep-26 26.00	0.10	-	-	-	32.54	-0.03	-	25
Sep-26 26.00	0.10	-	-	-	32.54	-0.03	-	25
Sep-26 34.00	0.95	-	-	-	23.66	-0.27	-	25
Sep-26 35.00	1.21	-	-	-	22.55	-0.33	-	25
Sep-26 35.00	1.21	-	-	-	22.55	-0.33	-	50
Sep-26 36.00	1.54	-	-	-	21.44	-0.41	-	25
Sep-26 37.00	1.94	-	-	-	20.33	-0.49	-	50
Dec-26 32.00	0.94	-	-	-	25.35	-0.20	-	8

	Previous Close	11.00		05/05/26
	FCC Close	11.04		05/05/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	0.03	-	-	-	20.59	-0.08	-	1
Jun-26 11.00	0.25	-	-	-	18.12	-0.45	-	16
Jun-26 11.50	0.54	-	-	-	16.65	-0.74	-	1
Sep-26 11.00	0.70	-	-	-	13.89	-0.72	-	13
Sep-26 18.00	7.57	-	-	-	0.02	-1.00	-	1
Mar-27 9.50	0.35	-	-	-	20.81	-0.26	-	257
Mar-27 10.00	0.51	-	-	-	20.09	-0.35	-	250
Mar-27 10.50	0.72	-	-	-	19.36	-0.46	-	482
Mar-27 11.00	0.98	-	-	-	18.64	-0.58	-	224
Jun-27 12.00	1.77	-	-	-	19.39	-0.74	-	417
Sep-27 11.00	1.61	-	-	-	22.59	-0.59	-	226

	Previous Close	58.22		05/05/26
	FERROVIAL Close	59.16		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 58.00	1.97	-	-	-	32.99	0.65	-	1
May-26 66.00	0.02	-	-	-	30.19	0.02	-	600
Jun-26 50.00	9.31	-	-	-	33.22	0.95	-	5
Jun-26 52.00	7.46	-	-	-	31.80	0.90	-	3,000
Jun-26 56.00	4.18	-	-	-	28.96	0.72	-	1
Jun-26 58.00	2.84	-	-	-	27.54	0.59	-	2,233
Jun-26 60.00	1.78	-	-	-	26.51	0.45	-	2,000
Jun-26 62.00	1.03	-	-	-	26.00	0.31	-	5
Jun-26 64.00	0.56	-	-	-	25.49	0.20	-	74
Jun-26 66.00	0.27	-	-	-	24.99	0.11	-	2,075
Sep-26 50.00	10.25	-	-	-	33.01	0.83	-	25
Sep-26 52.00	8.63	-	-	-	31.78	0.78	-	4
Sep-26 54.00	7.15	-	-	-	30.55	0.72	-	25
Sep-26 56.00	5.75	-	-	-	29.32	0.65	-	58
Sep-26 58.00	4.49	-	-	-	28.09	0.58	-	50
Sep-26 60.00	3.44	-	-	-	27.17	0.49	-	102
Sep-26 62.00	2.59	-	-	-	26.66	0.41	-	79
Sep-26 64.00	1.87	-	-	-	26.15	0.33	-	2
Sep-26 66.00	1.35	-	-	-	25.65	0.26	-	25
Sep-26 74.00	0.23	-	-	-	23.62	0.07	-	75
Dec-26 47.00	13.40	-	-	-	33.76	0.85	-	1
Dec-26 50.00	10.98	-	-	-	32.07	0.79	-	5
Dec-26 52.00	9.51	-	-	-	30.94	0.74	-	1
Dec-26 56.00	6.75	-	-	-	28.69	0.64	-	54
Dec-26 58.00	5.48	-	-	-	27.56	0.58	-	25
Dec-26 60.00	4.47	-	-	-	26.73	0.51	-	25
Mar-27 58.00	6.47	-	-	-	27.31	0.58	-	25
Mar-27 60.00	5.49	-	-	-	26.63	0.53	-	25
Mar-27 62.00	4.58	-	-	-	26.31	0.48	-	25
Sep-27 44.00	17.55	-	-	-	32.82	0.84	-	25
Sep-27 50.00	13.17	-	-	-	30.45	0.75	-	25
Sep-27 52.00	11.77	-	-	-	29.66	0.72	-	25
Sep-27 56.00	9.31	-	-	-	28.09	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 48.00	-	-	-	-	45.75	-	-	1
May-26 50.00	0.01	-	-	-	43.98	-0.01	-	1
May-26 54.00	0.15	-	-	-	40.44	-0.08	-	5
May-26 56.00	0.40	-	-	-	38.68	-0.18	-	100
Jun-26 35.00	-	-	-	-	45.31	-	-	1
Jun-26 36.00	-	-	-	-	44.60	-	-	1
Jun-26 37.00	-	-	-	-	43.89	-	-	1
Jun-26 46.00	0.08	-	-	-	37.50	-0.03	-	6,350
Jun-26 47.00	0.11	-	-	-	36.79	-0.03	-	26
Jun-26 48.00	0.15	-	-	-	36.08	-0.05	-	4,030
Jun-26 50.00	0.27	-	-	-	34.66	-0.08	-	6
Jun-26 52.00	0.47	-	-	-	33.24	-0.13	-	50
Jun-26 54.00	0.78	-	-	-	31.82	-0.20	-	10,000
Jun-26 56.00	1.25	-	-	-	30.40	-0.29	-	50
Jun-26 58.00	1.92	-	-	-	28.98	-0.41	-	1,750
Jun-26 60.00	2.87	-	-	-	27.95	-0.55	-	25
Jun-26 62.00	4.12	-	-	-	27.44	-0.68	-	50
Jun-26 64.00	5.62	-	-	-	26.93	-0.80	-	50
Jul-26 58.00	2.33	-	-	-	27.03	-0.42	-	10
Sep-26 36.00	0.07	-	-	-	38.69	-0.01	-	25
Sep-26 42.00	0.26	-	-	-	35.01	-0.05	-	25
Sep-26 45.00	0.46	-	-	-	33.17	-0.08	-	25
Sep-26 48.00	0.76	-	-	-	31.32	-0.12	-	25
Sep-26 49.00	0.88	-	-	-	30.71	-0.14	-	5
Sep-26 50.00	1.02	-	-	-	30.10	-0.16	-	5
Sep-26 52.00	1.40	-	-	-	28.87	-0.22	-	3,000
Sep-26 54.00	1.87	-	-	-	27.64	-0.28	-	5
Sep-26 58.00	3.17	-	-	-	25.18	-0.43	-	25
Sep-26 64.00	6.64	-	-	-	23.24	-0.70	-	25
Dec-26 44.00	0.84	-	-	-	32.44	-0.10	-	1
Dec-26 49.00	1.57	-	-	-	29.62	-0.19	-	25
Dec-26 50.00	1.76	-	-	-	29.06	-0.21	-	25
Dec-26 54.00	2.73	-	-	-	26.81	-0.31	-	26
Dec-26 56.00	3.38	-	-	-	25.68	-0.37	-	25
Mar-27 39.00	0.64	-	-	-	33.46	-0.07	-	100
Mar-27 45.00	1.31	-	-	-	30.62	-0.14	-	25
Mar-27 46.00	1.47	-	-	-	30.15	-0.15	-	25
Mar-27 47.00	1.66	-	-	-	29.68	-0.17	-	25
Mar-27 48.00	1.85	-	-	-	29.20	-0.19	-	25
Mar-27 49.00	2.04	-	-	-	28.73	-0.20	-	75
Mar-27 50.00	2.24	-	-	-	28.26	-0.22	-	150
Mar-27 54.00	3.31	-	-	-	26.36	-0.32	-	25
Mar-27 56.00	4.02	-	-	-	25.42	-0.37	-	25
Mar-27 58.00	4.74	-	-	-	24.47	-0.43	-	25
Jun-27 60.00	6.27	-	-	-	23.88	-0.48	-	5
Sep-27 44.00	1.86	-	-	-	30.02	-0.15	-	1
Sep-27 47.00	2.43	-	-	-	28.84	-0.19	-	25
Sep-27 48.00	2.64	-	-	-	28.44	-0.21	-	50
Dec-27 35.00	0.86	-	-	-	32.92	-0.07	-	1
Dec-27 45.00	2.39	-	-	-	29.26	-0.17	-	25
Dec-27 54.00	4.81	-	-	-	25.96	-0.32	-	500
Jun-28 47.00	3.38	-	-	-	27.81	-0.21	-	25
Jun-28 48.00	3.65	-	-	-	27.49	-0.23	-	25
Jun-28 49.00	3.92	-	-	-	27.18	-0.24	-	25
Jun-28 50.00	4.19	-	-	-	26.86	-0.26	-	25
Jun-28 52.00	4.79	-	-	-	26.23	-0.29	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	1.77	-	-	-	26.51	0.45	296	296
Jun-26 62.00	1.04	-	-	-	26.00	0.31	592	592
Sep-26 60.00	3.41	-	-	-	27.17	0.49	-	35
Dec-26 60.00	4.41	-	-	-	26.73	0.50	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.46	-	-	-	33.24	-0.13	-	40
Jun-26 54.00	0.77	-	-	-	31.82	-0.20	-	15
Jun-26 60.00	2.85	-	-	-	27.95	-0.54	-	40
Sep-26 54.00	1.84	-	-	-	27.64	-0.27	-	15
Sep-26 60.00	4.07	-	-	-	24.26	-0.51	-	20
Sep-26 62.00	5.23	-	-	-	23.75	-0.60	-	115
Sep-26 64.00	6.56	-	-	-	23.24	-0.69	-	45
Dec-26 49.00	1.55	-	-	-	29.62	-0.18	-	25
Dec-26 50.00	1.74	-	-	-	29.06	-0.20	-	25
Mar-27 40.00	0.71	-	-	-	32.99	-0.08	-	300

	Previous Close	19.65		05/05/26
	FLUIDRA Close	19.94		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	0.04	-	-	-	39.49	0.07	-	3
Jun-26 23.00	0.12	-	-	-	31.60	0.11	-	1
Jun-26 27.00	-	-	-	-	28.26	-	-	5
Sep-26 29.00	0.03	-	-	-	30.33	0.02	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.50	0.02	-	-	-	45.36	-0.04	-	1
May-26 18.00	0.05	-	-	-	44.76	-0.08	-	2
May-26 20.00	0.59	-	-	-	42.36	-0.50	-	3
Jun-26 17.00	0.11	-	-	-	35.76	-0.09	-	1
Jun-26 18.00	0.25	-	-	-	34.77	-0.18	-	1
Jun-26 19.00	0.52	-	-	-	33.79	-0.32	-	1
Jun-26 20.00	0.93	-	-	-	32.81	-0.48	-	1
Jun-26 22.00	2.26	-	-	-	31.14	-0.80	-	15
Jun-26 23.00	3.13	-	-	-	30.30	-0.91	-	6
Jul-26 19.00	0.81	-	-	-	32.55	-0.37	-	2
Sep-26 28.00	8.29	-	-	-	29.13	-0.98	-	11
Dec-26 18.00	1.17	-	-	-	31.65	-0.32	-	600
Dec-26 21.00	2.68	-	-	-	29.84	-0.57	-	7
Dec-26 27.00	7.52	-	-	-	29.13	-0.90	-	11

	Previous Close	9.11		05/05/26
	GRIFOLS Close	9.01		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	0.27	-	-	-	42.91	0.53	-	1
May-26 9.25	0.16	0.22	0.22	0.22	42.55	0.37	2	2
May-26 9.50	0.09	-	-	-	42.24	0.24	-	10
May-26 9.75	0.04	-	-	-	41.92	0.14	-	50
May-26 10.00	0.02	-	-	-	41.61	0.07	-	68
May-26 10.50	-	-	-	-	40.98	0.01	-	8
May-26 11.00	-	-	-	-	40.35	-	-	5
Jun-26 8.00	1.17	-	-	-	44.35	0.81	-	17
Jun-26 9.00	0.50	-	-	-	40.14	0.53	-	10
Jun-26 9.25	0.38	-	-	-	39.85	0.45	-	2
Jun-26 9.50	0.29	-	-	-	39.61	0.37	-	32
Jun-26 9.75	0.22	-	-	-	39.37	0.30	-	14
Jun-26 10.00	0.16	-	-	-	39.13	0.24	-	61
Jun-26 10.50	0.08	-	-	-	38.65	0.14	-	105
Jun-26 11.00	0.04	-	-	-	38.17	0.07	-	53
Jun-26 12.00	0.01	-	-	-	37.21	0.01	-	120
Jun-26 12.50	-	-	-	-	36.73	0.01	-	51
Jun-26 13.00	-	-	-	-	36.25	-	-	15
Jun-26 14.50	-	-	-	-	34.81	-	-	21
Jun-26 15.00	-	-	-	-	34.32	-	-	36
Sep-26 6.75	2.42	-	-	-	50.95	0.88	-	11
Sep-26 9.00	0.87	-	-	-	42.54	0.54	-	52
Sep-26 9.50	0.67	-	-	-	42.24	0.45	-	151
Sep-26 9.75	0.58	-	-	-	42.11	0.41	-	2
Sep-26 10.00	0.51	-	-	-	41.98	0.37	-	119
Sep-26 10.50	0.38	-	-	-	41.72	0.30	-	117
Sep-26 11.00	0.27	-	-	-	41.46	0.24	-	1
Sep-26 11.50	0.20	-	-	-	41.20	0.18	-	16
Sep-26 12.00	0.14	-	-	-	40.94	0.14	-	116
Sep-26 12.50	0.10	-	-	-	40.69	0.10	-	25
Dec-26 8.50	1.43	-	-	-	44.67	0.62	-	3
Dec-26 9.00	1.16	-	-	-	42.93	0.56	-	2
Dec-26 9.50	0.96	0.92	1.00	0.92	42.74	0.49	2	315
Dec-26 9.75	0.87	-	-	-	42.66	0.46	-	3
Dec-26 10.00	0.79	-	-	-	42.59	0.43	-	84
Dec-26 10.50	0.64	-	-	-	42.44	0.37	-	28
Dec-26 11.00	0.53	-	-	-	42.29	0.32	-	1
Dec-26 11.50	0.43	-	-	-	42.14	0.27	-	20
Dec-26 12.00	0.35	-	-	-	42.00	0.23	-	34
Dec-26 12.50	0.28	-	-	-	41.85	0.20	-	99
Dec-26 13.00	0.22	-	-	-	41.70	0.16	-	1,274
Dec-26 13.50	0.18	-	-	-	41.55	0.14	-	1,187
Dec-26 14.00	0.13	-	-	-	41.40	0.11	-	25
Dec-26 14.50	0.11	-	-	-	41.26	0.09	-	25
Dec-26 15.00	0.09	-	-	-	41.11	0.07	-	36
Dec-26 15.50	0.07	-	-	-	40.96	0.06	-	5
Dec-26 17.00	0.03	-	-	-	40.52	0.03	-	25
Dec-26 17.50	0.02	-	-	-	40.37	0.03	-	25
Mar-27 6.00	3.28	-	-	-	50.31	0.87	-	5
Mar-27 6.25	3.09	-	-	-	49.56	0.85	-	3
Mar-27 7.00	2.55	-	-	-	47.31	0.78	-	3
Mar-27 7.50	2.22	-	-	-	45.81	0.74	-	41
Mar-27 8.75	1.47	-	-	-	42.07	0.60	-	160
Mar-27 9.00	1.34	-	-	-	41.32	0.57	-	17
Mar-27 9.25	1.25	-	-	-	41.23	0.55	-	12
Mar-27 10.50	0.83	-	-	-	40.95	0.41	-	14
Mar-27 12.00	0.49	-	-	-	40.62	0.28	-	5
Mar-27 13.00	0.35	-	-	-	40.40	0.22	-	250
Mar-27 14.00	0.24	-	-	-	40.17	0.16	-	15
Jun-27 9.00	1.45	-	-	-	40.05	0.59	-	8
Jun-27 9.25	1.35	-	-	-	39.98	0.56	-	3
Jun-27 12.50	0.50	-	-	-	39.49	0.28	-	250
Jun-27 16.00	0.16	-	-	-	38.98	0.11	-	850
Sep-27 15.00	0.29	-	-	-	38.42	0.17	-	10
Dec-27 8.50	1.85	-	-	-	39.71	0.64	-	3
Dec-27 8.75	1.73	-	-	-	39.16	0.62	-	15
Dec-27 11.00	0.98	-	-	-	38.35	0.42	-	1
Dec-27 11.50	0.87	-	-	-	38.29	0.39	-	5
Mar-28 15.00	0.44	-	-	-	37.52	0.22	-	1
Dec-28 12.00	0.99	-	-	-	35.10	0.40	-	1
Dec-28 15.50	0.47	-	-	-	34.58	0.23	-	3
Dec-28 16.50	0.40	-	-	-	34.43	0.20	-	2
Dec-28 17.50	0.32	-	-	-	34.28	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 7.25	-	-	-	-	52.49	-0.01	-	12
May-26 7.50	-	-	-	-	51.34	-0.01	-	6
May-26 7.75	0.01	-	-	-	50.20	-0.03	-	1
May-26 8.00	0.02	-	-	-	49.05	-0.06	-	110
May-26 8.25	0.05	-	-	-	47.90	-0.12	-	335
May-26 8.50	0.09	-	-	-	46.76	-0.21	-	67
May-26 8.75	0.16	-	-	-	45.61	-0.33	-	275
May-26 9.00	0.26	-	-	-	44.46	-0.47	-	177
May-26 9.25	0.40	0.44	0.44	0.44	44.10	-0.62	1	284
May-26 9.50	0.58	-	-	-	43.79	-0.75	-	123
May-26 9.75	0.78	-	-	-	43.47	-0.85	-	10
May-26 10.00	1.00	-	-	-	43.16	-0.92	-	54
May-26 10.50	1.49	-	-	-	42.53	-0.99	-	5
May-26 11.00	1.99	-	-	-	41.90	-1.00	-	16
Jun-26 5.75	-	-	-	-	53.08	-0.01	-	40
Jun-26 6.25	0.01	-	-	-	50.97	-0.02	-	5
Jun-26 6.75	0.03	-	-	-	48.86	-0.04	-	2
Jun-26 7.00	0.04	-	-	-	47.81	-0.06	-	2
Jun-26 7.50	0.09	-	-	-	45.70	-0.12	-	46
Jun-26 7.75	0.13	-	-	-	44.65	-0.16	-	4
Jun-26 8.00	0.18	-	-	-	43.59	-0.21	-	59
Jun-26 8.25	0.24	-	-	-	42.54	-0.27	-	379
Jun-26 8.50	0.32	-	-	-	41.49	-0.34	-	129
Jun-26 8.75	0.41	-	-	-	40.43	-0.41	-	82
Jun-26 9.00	0.52	0.41	0.41	0.41	39.38	-0.49	30	111
Jun-26 9.25	0.66	-	-	-	39.09	-0.57	-	327
Jun-26 9.50	0.83	0.78	0.78	0.78	38.85	-0.64	1	139
Jun-26 9.75	1.00	-	-	-	38.61	-0.71	-	277
Jun-26 10.00	1.20	-	-	-	38.37	-0.78	-	104
Jun-26 10.50	1.62	-	-	-	37.89	-0.87	-	826
Jun-26 11.00	2.08	-	-	-	37.41	-0.93	-	430
Jun-26 11.50	2.56	-	-	-	36.93	-0.97	-	21
Jun-26 12.00	3.05	-	-	-	36.45	-0.99	-	34
Jun-26 12.50	3.55	-	-	-	35.97	-1.00	-	15
Jun-26 14.00	5.04	-	-	-	34.53	-1.00	-	4
Jun-26 17.00	8.04	-	-	-	31.64	-1.00	-	5
Jun-26 20.00	11.03	-	-	-	30.74	-1.00	-	1
Jun-26 21.00	12.03	-	-	-	30.74	-1.00	-	9
Jul-26 7.75	0.22	-	-	-	44.19	-0.20	-	1
Jul-26 8.00	0.28	-	-	-	43.15	-0.25	-	1
Jul-26 8.25	0.36	-	-	-	42.10	-0.30	-	1
Jul-26 8.50	0.43	-	-	-	41.06	-0.35	-	29
Jul-26 8.75	0.54	-	-	-	40.01	-0.41	-	26
Jul-26 9.00	0.64	-	-	-	38.97	-0.48	-	28
Jul-26 9.75	1.11	-	-	-	38.23	-0.66	-	10
Sep-26 6.50	0.16	-	-	-	46.92	-0.11	-	10
Sep-26 7.25	0.29	-	-	-	44.12	-0.19	-	6
Sep-26 7.50	0.35	-	-	-	43.18	-0.22	-	7
Sep-26 7.75	0.42	-	-	-	42.25	-0.26	-	1
Sep-26 8.00	0.49	-	-	-	41.32	-0.30	-	31
Sep-26 8.25	0.57	-	-	-	40.38	-0.34	-	5
Sep-26 8.50	0.67	-	-	-	39.45	-0.39	-	99
Sep-26 8.75	0.77	-	-	-	38.52	-0.44	-	40
Sep-26 9.00	0.90	-	-	-	37.58	-0.48	-	56
Sep-26 9.25	1.04	-	-	-	37.41	-0.53	-	47
Sep-26 9.50	1.20	-	-	-	37.28	-0.58	-	41
Sep-26 9.75	1.37	-	-	-	37.15	-0.62	-	5
Sep-26 10.00	1.54	-	-	-	37.02	-0.67	-	24
Sep-26 10.50	1.92	-	-	-	36.76	-0.74	-	110
Sep-26 11.00	2.34	-	-	-	36.50	-0.81	-	77
Sep-26 11.50	2.77	-	-	-	36.24	-0.86	-	39
Sep-26 12.00	3.22	-	-	-	35.98	-0.90	-	22
Sep-26 16.00	7.12	-	-	-	33.91	-1.00	-	4
Dec-26 6.00	0.23	-	-	-	49.40	-0.11	-	25
Dec-26 6.25	0.27	-	-	-	48.53	-0.13	-	5
Dec-26 6.75	0.38	-	-	-	46.79	-0.18	-	24
Dec-26 7.25	0.49	-	-	-	45.05	-0.23	-	228
Dec-26 7.50	0.57	-	-	-	44.18	-0.25	-	29
Dec-26 7.75	0.65	-	-	-	43.31	-0.28	-	26
Dec-26 8.00	0.72	-	-	-	42.44	-0.32	-	271
Dec-26 8.25	0.82	-	-	-	41.58	-0.35	-	1
Dec-26 8.50	0.92	-	-	-	40.71	-0.38	-	754
Dec-26 8.75	1.02	-	-	-	39.84	-0.42	-	2
Dec-26 9.00	1.14	1.06	1.06	1.06	38.97	-0.46	10	43
Dec-26 9.25	1.29	-	-	-	38.85	-0.49	-	72
Dec-26 9.50	1.44	-	-	-	38.78	-0.53	-	121
Dec-26 9.75	1.60	-	-	-	38.70	-0.56	-	10
Dec-26 10.00	1.78	-	-	-	38.63	-0.60	-	1,994
Dec-26 11.00	2.52	-	-	-	38.33	-0.72	-	280
Dec-26 11.50	2.93	-	-	-	38.18	-0.77	-	7
Dec-26 12.00	3.36	-	-	-	38.04	-0.81	-	1
Dec-26 12.50	3.80	-	-	-	37.89	-0.85	-	1
Dec-26 13.00	4.25	-	-	-	37.74	-0.88	-	10
Dec-26 13.50	4.71	4.55	4.55	4.55	37.59	-0.91	10	30
Mar-27 6.25	0.38	-	-	-	47.40	-0.15	-	50
Mar-27 6.50	0.44	-	-	-	46.65	-0.17	-	17
Mar-27 6.75	0.50	-	-	-	45.90	-0.19	-	250
Mar-27 7.00	0.57	-	-	-	45.15	-0.21	-	13
Mar-27 7.25	0.64	-	-	-	44.40	-0.24	-	26
Mar-27 7.50	0.72	-	-	-	43.65	-0.26	-	64
Mar-27 7.75	0.80	-	-	-	42.91	-0.29	-	26
Mar-27 8.00	0.89	-	-	-	42.16	-0.32	-	27
Mar-27 8.50	1.09	-	-	-	40.66	-0.38	-	11
Mar-27 8.75	1.20	-	-	-	39.91	-0.41	-	1
Mar-27 9.00	1.32	-	-	-	39.16	-0.44	-	1,131
Mar-27 9.25	1.47	-	-	-	39.07	-0.47	-	2
Mar-27 10.00	1.94	-	-	-	38.90	-0.56	-	5
Mar-27 10.50	2.29	-	-	-	38.79	-0.62	-	14
Mar-27 16.00	7.14	-	-	-	37.57	-0.96	-	3
Jun-27 6.00	0.43	-	-	-	47.05	-0.15	-	20
Jun-27 12.00	3.59	-	-	-	38.59	-0.71	-	206
Jun-27 12.50	4.00	-	-	-	38.51	-0.75	-	397
Jun-27 13.00	4.43	-	-	-	38.44	-0.78	-	195
Dec-27 8.25	1.41	-	-	-	40.50	-0.35	-	1
Dec-27 8.75	1.65	-	-	-	39.39	-0.40	-	3
Dec-27 10.50	2.74	-	-	-	38.64	-0.55	-	242
Dec-27 11.00	3.09	-	-	-	38.58	-0.59	-	228
Dec-27 11.50	3.47	-	-	-	38.52	-0.62	-	30
Mar-28 9.50	2.18	-	-	-	38.76	-0.46	-	268
Jun-28 6.00	0.71	-	-	-	43.76	-0.18	-	25
Jun-28 8.25	1.56	-	-	-	39.35	-0.34	-	2
Dec-28 6.50	0.98	-	-	-	40.86	-0.22	-	25
Dec-28 7.00	1.16	-	-	-	39.97	-0.25	-	1
Dec-28 8.00	1.58	-	-	-	38.20	-0.33	-	4
Jun-29 8.50	1.88	-	-	-	36.06	-0.36	-	2
Dec-29 8.50	1.99	-	-	-	35.09	-0.36	-	3
Dec-30 10.00	2.99	-	-	-	33.27	-0.44	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.02	-	-	-	37.69	0.03	-	55
Dec-26 11.50	0.43	-	-	-	42.14	0.27	-	65
Dec-26 15.00	0.09	-	-	-	41.11	0.08	-	15
Jun-27 11.50	0.67	-	-	-	39.64	0.33	-	50
Dec-27 11.50	0.87	-	-	-	38.29	0.37	-	30
Jun-28 11.50	1.00	-	-	-	36.77	0.39	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.75	0.78	-	-	-	43.47	-0.85	-	20
Jun-26 8.50	0.31	-	-	-	41.49	-0.33	-	10
Jun-26 9.00	0.52	-	-	-	39.38	-0.49	-	10
Sep-26 9.00	0.89	-	-	-	37.58	-0.48	-	10

	Previous Close	4.18		05/05/26
	IAG Close	4.25		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.20	0.15	-	-	-	43.05	0.58	-	4
May-26 4.30	0.10	-	-	-	42.69	0.45	-	20
May-26 4.40	0.06	-	-	-	42.54	0.32	-	16
May-26 4.50	0.04	-	-	-	42.39	0.22	-	31
May-26 4.60	0.02	-	-	-	42.24	0.13	-	12
May-26 4.70	0.01	-	-	-	42.09	0.08	-	20
May-26 4.80	0.01	-	-	-	41.94	0.04	-	10
May-26 4.90	-	-	-	-	41.79	0.02	-	31
May-26 5.00	-	-	-	-	41.65	0.01	-	50
Jun-26 3.00	1.26	-	-	-	48.55	0.98	-	1
Jun-26 3.80	0.55	-	-	-	45.10	0.79	-	4
Jun-26 3.90	0.47	-	-	-	44.66	0.74	-	10
Jun-26 4.00	0.41	-	-	-	44.23	0.68	-	2
Jun-26 4.10	0.34	-	-	-	43.80	0.63	-	8
Jun-26 4.20	0.29	-	-	-	43.37	0.56	-	4
Jun-26 4.30	0.24	-	-	-	43.07	0.50	-	8
Jun-26 4.40	0.20	-	-	-	42.89	0.44	-	41
Jun-26 4.50	0.16	-	-	-	42.71	0.38	-	277
Jun-26 4.60	0.13	-	-	-	42.53	0.33	-	33
Jun-26 4.70	0.10	-	-	-	42.35	0.28	-	30
Jun-26 4.80	0.08	-	-	-	42.17	0.23	-	65
Jun-26 4.90	0.06	-	-	-	41.99	0.19	-	11
Jun-26 5.00	0.05	-	-	-	41.81	0.15	-	22
Jun-26 5.25	0.02	-	-	-	41.36	0.08	-	22
Jun-26 5.50	0.01	-	-	-	40.91	0.04	-	25
Jun-26 5.75	-	-	-	-	40.45	0.02	-	20
Jul-26 4.30	0.30	-	-	-	43.63	0.51	-	100
Sep-26 2.60	1.66	-	-	-	48.01	0.98	-	10
Sep-26 3.00	1.29	-	-	-	46.75	0.93	-	1
Sep-26 3.80	0.68	-	-	-	44.24	0.71	-	10
Sep-26 4.00	0.56	-	-	-	43.61	0.64	-	6
Sep-26 4.20	0.45	-	-	-	42.98	0.56	-	16
Sep-26 4.30	0.41	-	-	-	42.74	0.53	-	5
Sep-26 4.40	0.37	-	-	-	42.56	0.49	-	6
Sep-26 4.50	0.33	-	-	-	42.38	0.46	-	14
Sep-26 4.60	0.29	-	-	-	42.20	0.42	-	59
Sep-26 4.70	0.26	-	-	-	42.02	0.39	-	1
Sep-26 4.80	0.23	-	-	-	41.84	0.36	-	3
Sep-26 4.90	0.20	-	-	-	41.66	0.33	-	12
Sep-26 5.00	0.18	-	-	-	41.48	0.30	-	54
Sep-26 5.25	0.13	-	-	-	41.03	0.23	-	60
Sep-26 5.50	0.09	-	-	-	40.58	0.18	-	97
Sep-26 5.75	0.06	-	-	-	40.12	0.13	-	57
Sep-26 6.00	0.04	-	-	-	39.67	0.09	-	30
Dec-26 2.40	1.86	-	-	-	46.00	0.98	-	9
Dec-26 2.90	1.41	-	-	-	44.71	0.91	-	1
Dec-26 3.00	1.33	-	-	-	44.45	0.89	-	1
Dec-26 3.50	0.96	-	-	-	43.15	0.77	-	1
Dec-26 4.00	0.66	-	-	-	41.86	0.64	-	2
Dec-26 4.20	0.56	0.58	0.58	0.58	41.34	0.58	10	30
Dec-26 4.30	0.51	-	-	-	41.11	0.55	-	3
Dec-26 4.40	0.47	-	-	-	40.91	0.52	-	3
Dec-26 4.50	0.43	-	-	-	40.70	0.49	-	6
Dec-26 4.80	0.32	-	-	-	40.09	0.41	-	2
Dec-26 4.90	0.29	-	-	-	39.89	0.38	-	1
Dec-26 5.00	0.26	-	-	-	39.68	0.35	-	1,001
Dec-26 5.25	0.20	-	-	-	39.17	0.29	-	210
Dec-26 5.50	0.15	-	-	-	38.66	0.24	-	1,405
Dec-26 5.75	0.12	-	-	-	38.15	0.19	-	4
Dec-26 6.00	0.09	-	-	-	37.64	0.15	-	1
Mar-27 4.00	0.74	0.70	0.70	0.70	40.66	0.64	5	8
Mar-27 4.10	0.68	-	-	-	40.42	0.61	-	1
Mar-27 4.20	0.64	-	-	-	40.19	0.58	-	6
Mar-27 4.30	0.59	-	-	-	39.97	0.56	-	5
Mar-27 4.60	0.47	-	-	-	39.33	0.48	-	1
Mar-27 4.70	0.44	-	-	-	39.12	0.46	-	3
Mar-27 4.80	0.40	-	-	-	38.91	0.44	-	2
Mar-27 5.00	0.34	-	-	-	38.48	0.39	-	3
Jun-27 2.00	2.26	-	-	-	42.44	0.99	-	2
Jun-27 2.20	2.06	-	-	-	42.04	0.98	-	25
Jun-27 2.30	1.97	-	-	-	41.83	0.96	-	25
Jun-27 2.40	1.88	-	-	-	41.63	0.95	-	25
Jun-27 3.00	1.40	-	-	-	40.40	0.85	-	5
Jun-27 4.00	0.78	-	-	-	38.36	0.64	-	3
Jun-27 4.10	0.73	-	-	-	38.16	0.62	-	2
Jun-27 4.40	0.60	-	-	-	37.61	0.55	-	3
Jun-27 4.50	0.56	-	-	-	37.44	0.52	-	1
Jun-27 4.90	0.42	-	-	-	36.78	0.43	-	3
Jun-27 5.00	0.39	-	-	-	36.62	0.41	-	2
Sep-27 4.50	0.59	-	-	-	35.99	0.53	-	1
Dec-27 2.00	2.26	-	-	-	40.61	0.99	-	25
Dec-27 2.10	2.16	-	-	-	40.42	0.98	-	25
Dec-27 2.20	2.07	-	-	-	40.24	0.97	-	25
Dec-27 2.30	1.98	-	-	-	40.06	0.95	-	25
Dec-27 2.40	1.89	-	-	-	39.88	0.94	-	25
Dec-27 3.70	1.01	-	-	-	37.54	0.71	-	1
Dec-27 4.50	0.64	-	-	-	36.27	0.54	-	1
Mar-28 6.00	0.30	-	-	-	34.91	0.31	-	2
Jun-28 5.00	0.63	-	-	-	37.47	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.80	0.01	-	-	-	48.06	-0.07	-	10
May-26 4.00	0.04	-	-	-	46.85	-0.21	-	17
May-26 4.10	0.07	-	-	-	46.24	-0.31	-	261
May-26 4.20	0.11	-	-	-	45.64	-0.43	-	250
May-26 4.30	0.16	0.16	0.16	0.16	45.28	-0.55	20	38
May-26 4.40	0.22	-	-	-	45.13	-0.67	-	2
May-26 4.50	0.29	-	-	-	44.98	-0.77	-	6
May-26 4.80	0.56	-	-	-	44.53	-0.95	-	5
Jun-26 2.40	-	-	-	-	51.03	-	-	3
Jun-26 2.70	-	-	-	-	49.74	-	-	10
Jun-26 2.80	-	-	-	-	49.30	-0.01	-	50
Jun-26 2.90	-	-	-	-	48.87	-0.01	-	2
Jun-26 3.00	-	-	-	-	48.44	-0.02	-	50
Jun-26 3.20	0.01	-	-	-	47.58	-0.04	-	40
Jun-26 3.30	0.02	-	-	-	47.14	-0.05	-	40
Jun-26 3.40	0.03	-	-	-	46.71	-0.07	-	70
Jun-26 3.50	0.04	-	-	-	46.28	-0.10	-	61
Jun-26 3.60	0.05	-	-	-	45.85	-0.13	-	70
Jun-26 3.70	0.07	-	-	-	45.42	-0.17	-	1
Jun-26 3.80	0.09	-	-	-	44.99	-0.21	-	25
Jun-26 3.90	0.12	-	-	-	44.55	-0.26	-	10
Jun-26 4.00	0.15	-	-	-	44.12	-0.32	-	34
Jun-26 4.10	0.19	-	-	-	43.69	-0.38	-	126
Jun-26 4.20	0.23	-	-	-	43.26	-0.44	-	4
Jun-26 4.30	0.28	-	-	-	42.96	-0.50	-	6
Jun-26 4.40	0.34	-	-	-	42.78	-0.56	-	35
Jun-26 4.50	0.40	-	-	-	42.60	-0.62	-	9
Jun-26 4.60	0.47	-	-	-	42.42	-0.68	-	6
Jun-26 4.70	0.55	-	-	-	42.24	-0.73	-	21
Jun-26 4.80	0.62	-	-	-	42.06	-0.77	-	31
Jun-26 4.90	0.71	-	-	-	41.88	-0.81	-	28
Jun-26 5.00	0.79	-	-	-	41.70	-0.85	-	81
Jun-26 5.25	1.02	-	-	-	41.25	-0.92	-	2
Jun-26 5.75	1.50	-	-	-	40.34	-0.99	-	1
Jun-26 6.00	1.75	-	-	-	39.89	-1.00	-	4
Jul-26 4.00	0.23	-	-	-	44.17	-0.36	-	1
Sep-26 2.20	-	-	-	-	48.43	-0.01	-	3
Sep-26 2.50	0.01	-	-	-	47.49	-0.03	-	65
Sep-26 3.20	0.08	-	-	-	45.29	-0.13	-	50
Sep-26 3.30	0.10	-	-	-	44.98	-0.15	-	15
Sep-26 3.50	0.15	0.20	0.20	0.20	44.35	-0.20	1	17
Sep-26 3.90	0.28	-	-	-	43.10	-0.33	-	5
Sep-26 4.00	0.33	-	-	-	42.78	-0.37	-	206
Sep-26 4.10	0.37	-	-	-	42.47	-0.40	-	224
Sep-26 4.20	0.42	-	-	-	42.15	-0.44	-	2
Sep-26 4.40	0.53	-	-	-	41.73	-0.51	-	21
Sep-26 4.50	0.59	-	-	-	41.55	-0.55	-	70
Sep-26 4.70	0.72	-	-	-	41.19	-0.62	-	2
Sep-26 4.80	0.79	-	-	-	41.01	-0.65	-	81
Sep-26 4.90	0.87	-	-	-	40.83	-0.69	-	10
Sep-26 5.00	0.94	-	-	-	40.65	-0.72	-	101
Sep-26 6.25	2.05	-	-	-	38.39	-0.95	-	10
Dec-26 2.60	0.04	-	-	-	44.11	-0.06	-	4
Dec-26 2.80	0.07	-	-	-	43.60	-0.09	-	20
Dec-26 2.90	0.08	-	-	-	43.34	-0.11	-	20
Dec-26 3.30	0.17	-	-	-	42.30	-0.19	-	20
Dec-26 3.50	0.23	-	-	-	41.78	-0.24	-	25
Dec-26 3.70	0.30	-	-	-	41.26	-0.29	-	4
Dec-26 3.80	0.34	-	-	-	41.01	-0.32	-	150
Dec-26 3.90	0.38	-	-	-	40.75	-0.35	-	2
Dec-26 4.00	0.43	-	-	-	40.49	-0.38	-	817
Dec-26 4.10	0.47	-	-	-	40.23	-0.41	-	12
Dec-26 4.20	0.52	-	-	-	39.97	-0.44	-	55
Dec-26 4.30	0.58	-	-	-	39.74	-0.47	-	7
Dec-26 4.40	0.63	-	-	-	39.54	-0.50	-	54
Dec-26 4.50	0.69	-	-	-	39.33	-0.53	-	74
Dec-26 4.60	0.76	-	-	-	39.13	-0.56	-	13
Dec-26 4.80	0.89	-	-	-	38.72	-0.61	-	2
Dec-26 5.00	1.03	-	-	-	38.31	-0.66	-	7
Dec-26 6.00	1.85	-	-	-	36.27	-0.87	-	100
Mar-27 3.20	0.19	-	-	-	41.18	-0.18	-	40
Mar-27 3.50	0.29	-	-	-	40.48	-0.25	-	17
Mar-27 3.70	0.36	-	-	-	40.01	-0.30	-	20
Mar-27 4.00	0.49	-	-	-	39.30	-0.37	-	4
Mar-27 4.10	0.54	-	-	-	39.06	-0.40	-	1
Mar-27 4.40	0.70	-	-	-	38.39	-0.48	-	20
Mar-27 4.60	0.82	-	-	-	37.97	-0.53	-	25
Mar-27 4.70	0.88	-	-	-	37.76	-0.56	-	253
Mar-27 4.80	0.95	-	-	-	37.55	-0.58	-	2
Mar-27 5.00	1.08	-	-	-	37.12	-0.63	-	3
Jun-27 3.50	0.32	-	-	-	38.70	-0.25	-	30
Jun-27 4.00	0.53	-	-	-	37.68	-0.37	-	3
Jun-27 4.10	0.57	-	-	-	37.48	-0.39	-	2
Jun-27 4.40	0.74	-	-	-	36.93	-0.47	-	3
Jun-27 4.50	0.80	-	-	-	36.76	-0.49	-	1
Jun-27 5.00	1.12	-	-	-	35.94	-0.61	-	2
Sep-27 4.50	0.85	-	-	-	35.80	-0.48	-	2
Dec-27 3.20	0.31	-	-	-	38.47	-0.21	-	15,000
Dec-27 3.50	0.42	-	-	-	37.93	-0.27	-	20
Dec-27 4.00	0.64	-	-	-	37.02	-0.37	-	1
Dec-27 4.60	0.97	-	-	-	36.19	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.29	-	-	-	43.37	0.56	-	1
Dec-29 3.40	1.42	-	-	-	42.02	0.67	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.53	-	-	-	41.73	-0.51	-	8

	Previous Close	19.56		05/05/26
	IBERDROLA Close	19.74		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 19.00	0.79	-	-	-	19.90	0.88	-	55,001
May-26 20.00	0.14	-	-	-	18.71	0.35	-	13
May-26 20.50	0.04	-	-	-	18.63	0.12	-	6,251
May-26 21.00	0.01	-	-	-	18.56	0.02	-	11,152
Jun-26 15.00	4.78	-	-	-	23.79	1.00	-	1
Jun-26 15.50	4.28	-	-	-	23.08	1.00	-	5
Jun-26 16.50	3.28	-	-	-	21.64	0.99	-	1,017
Jun-26 17.00	2.79	-	-	-	20.92	0.98	-	21,394
Jun-26 17.50	2.31	-	-	-	20.21	0.96	-	1,536
Jun-26 18.00	1.83	-	-	-	19.49	0.92	-	20,020
Jun-26 18.50	1.39	-	-	-	18.77	0.85	-	2,101
Jun-26 19.00	0.98	-	-	-	18.05	0.75	-	30,341
Jun-26 19.50	0.64	-	-	-	17.33	0.61	-	153
Jun-26 20.00	0.38	-	-	-	16.96	0.44	-	235
Jun-26 21.00	0.10	-	-	-	16.86	0.17	-	1,700
Jun-26 22.00	0.02	-	-	-	16.76	0.04	-	2,500
Jul-26 19.50	0.71	-	-	-	16.79	0.60	-	25,000
Jul-26 20.00	0.44	-	-	-	16.43	0.46	-	1
Sep-26 14.50	5.29	-	-	-	24.47	1.00	-	51
Sep-26 15.00	4.80	-	-	-	23.82	1.00	-	25
Sep-26 15.50	4.30	-	-	-	23.17	0.99	-	28
Sep-26 16.50	3.33	-	-	-	21.87	0.96	-	2
Sep-26 17.00	2.86	-	-	-	21.22	0.93	-	15
Sep-26 17.50	2.40	-	-	-	20.57	0.89	-	1
Sep-26 18.00	1.96	-	-	-	19.92	0.84	-	93
Sep-26 19.00	1.21	-	-	-	18.62	0.67	-	17
Sep-26 19.50	0.89	-	-	-	17.97	0.57	-	30,000
Sep-26 20.00	0.64	-	-	-	17.64	0.46	-	9
Sep-26 21.00	0.32	-	-	-	17.55	0.27	-	184
Sep-26 22.00	0.14	-	-	-	17.47	0.14	-	414
Dec-26 14.00	5.80	-	-	-	25.20	0.99	-	40
Dec-26 14.50	5.31	-	-	-	24.60	0.99	-	2
Dec-26 15.00	4.82	-	-	-	24.00	0.98	-	8,029
Dec-26 15.50	4.34	-	-	-	23.40	0.96	-	175
Dec-26 16.00	3.87	-	-	-	22.80	0.93	-	21,677
Dec-26 16.50	3.41	-	-	-	22.20	0.90	-	300
Dec-26 17.00	2.98	-	-	-	21.61	0.86	-	10,500
Dec-26 17.50	2.56	-	-	-	21.01	0.81	-	2
Dec-26 18.00	2.18	-	-	-	20.41	0.75	-	19,513
Dec-26 18.50	1.81	-	-	-	19.81	0.69	-	32
Dec-26 19.00	1.49	-	-	-	19.21	0.62	-	99
Dec-26 19.50	1.19	-	-	-	18.61	0.55	-	10,029
Dec-26 20.00	0.94	-	-	-	18.28	0.47	-	6,548
Dec-26 21.00	0.58	-	-	-	18.13	0.34	-	3
Dec-26 22.00	0.35	-	-	-	17.98	0.23	-	10
Dec-26 23.00	0.19	-	-	-	17.82	0.14	-	7
Dec-26 24.00	0.10	-	-	-	17.67	0.08	-	1
Mar-27 12.00	7.79	-	-	-	26.70	1.00	-	5
Mar-27 16.00	3.91	-	-	-	22.52	0.91	-	10
Mar-27 16.50	3.48	-	-	-	21.99	0.87	-	5
Mar-27 17.00	3.06	-	-	-	21.47	0.83	-	50
Mar-27 18.00	2.31	-	-	-	20.42	0.72	-	16
Mar-27 20.00	1.12	-	-	-	18.55	0.49	-	58
Mar-27 21.00	0.75	-	-	-	18.34	0.37	-	255
Mar-27 23.00	0.30	-	-	-	17.94	0.18	-	15
Mar-27 26.00	0.05	-	-	-	17.33	0.04	-	1
Jun-27 16.00	4.00	-	-	-	22.38	0.87	-	50
Jun-27 17.00	3.21	-	-	-	21.47	0.78	-	100
Jun-27 17.50	2.84	-	-	-	21.01	0.74	-	100
Jun-27 18.50	2.18	-	-	-	20.10	0.65	-	7
Jun-27 19.00	1.87	-	-	-	19.64	0.60	-	5,500
Jun-27 19.50	1.60	-	-	-	19.19	0.55	-	7
Jun-27 21.00	0.98	-	-	-	18.74	0.40	-	1,005
Sep-27 16.50	3.63	-	-	-	21.91	0.82	-	10,100
Sep-27 17.00	3.26	-	-	-	21.50	0.78	-	100
Sep-27 17.50	2.90	-	-	-	21.08	0.73	-	100
Dec-27 10.00	9.78	-	-	-	26.96	1.00	-	30
Dec-27 13.00	6.80	-	-	-	24.63	0.99	-	66,405
Dec-27 14.00	5.84	-	-	-	23.85	0.96	-	5
Dec-27 14.50	5.38	-	-	-	23.46	0.94	-	20,000
Dec-27 15.00	4.94	-	-	-	23.07	0.90	-	6
Dec-27 16.00	4.11	-	-	-	22.30	0.83	-	26
Dec-27 16.50	3.73	-	-	-	21.91	0.79	-	25
Dec-27 17.00	3.37	-	-	-	21.52	0.76	-	7,530
Dec-27 17.50	3.03	-	-	-	21.13	0.72	-	25
Dec-27 18.00	2.71	-	-	-	20.74	0.68	-	10,000
Dec-27 18.50	2.40	-	-	-	20.35	0.64	-	251
Dec-27 19.00	2.12	-	-	-	19.96	0.60	-	156
Dec-27 19.50	1.85	-	-	-	19.58	0.56	-	150
Dec-27 20.00	1.61	-	-	-	19.35	0.51	-	13,110
Dec-27 21.00	1.24	-	-	-	19.18	0.43	-	10
Dec-27 22.00	0.94	-	-	-	19.01	0.35	-	5,004
Dec-27 23.00	0.68	0.65	0.65	0.65	18.84	0.28	1	6
Dec-27 24.00	0.50	-	-	-	18.67	0.22	-	9
Dec-27 25.00	0.36	-	-	-	18.50	0.17	-	2
Mar-28 14.00	5.84	5.69	5.89	5.69	23.65	0.96	15	15
Mar-28 19.00	2.21	-	-	-	20.02	0.60	-	1
Mar-28 20.00	1.71	-	-	-	19.44	0.52	-	121
Mar-28 21.00	1.34	-	-	-	19.31	0.44	-	5
Mar-28 26.00	0.32	0.35	0.35	0.35	18.63	0.15	1	1
Dec-28 16.00	4.29	-	-	-	22.09	0.79	-	5,000
Dec-28 18.00	3.01	-	-	-	20.78	0.66	-	500
Dec-28 18.50	2.74	-	-	-	20.45	0.63	-	25
Dec-28 19.00	2.47	-	-	-	20.12	0.59	-	1
Dec-28 24.00	0.87	-	-	-	19.27	0.29	-	5
Dec-29 15.00	5.12	-	-	-	22.66	0.83	-	1
Dec-29 18.00	3.23	-	-	-	20.79	0.65	-	6,000
Dec-29 19.00	2.70	-	-	-	20.16	0.59	-	25
Dec-30 18.00	3.57	-	-	-	22.02	0.65	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	-	-	-	-	22.56	-	-	2
May-26 18.00	-	-	-	-	21.00	-	-	3
May-26 18.50	0.01	-	-	-	20.23	-0.02	-	4
May-26 19.00	0.04	-	-	-	19.45	-0.11	-	55,022
May-26 19.50	0.14	-	-	-	18.67	-0.34	-	8
May-26 20.00	0.39	-	-	-	18.26	-0.66	-	12,001
Jun-26 10.00	-	-	-	-	30.63	-	-	25
Jun-26 12.00	-	-	-	-	27.76	-	-	3
Jun-26 13.00	-	-	-	-	26.32	-	-	7,251
Jun-26 13.50	-	-	-	-	25.61	-	-	304
Jun-26 14.00	-	-	-	-	24.89	-	-	1,000
Jun-26 14.50	-	-	-	-	24.17	-	-	172
Jun-26 15.00	-	-	-	-	23.45	-	-	13,150
Jun-26 15.50	-	-	-	-	22.74	-	-	109
Jun-26 16.00	-	-	-	-	22.02	-	-	20,004
Jun-26 16.50	-	-	-	-	21.30	-0.01	-	6,287
Jun-26 17.00	0.01	-	-	-	20.58	-0.02	-	8,011
Jun-26 17.50	0.02	-	-	-	19.87	-0.04	-	94,503
Jun-26 18.00	0.05	-	-	-	19.15	-0.08	-	27,014
Jun-26 18.50	0.10	0.12	0.12	0.12	18.43	-0.14	10	66,510
Jun-26 19.00	0.19	-	-	-	17.71	-0.25	-	48,015
Jun-26 19.50	0.34	0.38	0.38	0.38	16.99	-0.40	10	45,515
Jun-26 20.00	0.58	-	-	-	16.62	-0.57	-	5,001
Jun-26 21.00	1.32	-	-	-	16.52	-0.86	-	7
Jul-26 17.00	0.05	-	-	-	20.18	-0.07	-	5
Jul-26 18.00	0.16	0.20	0.20	0.20	18.78	-0.18	4	8
Jul-26 19.00	0.42	0.52	0.52	0.52	17.38	-0.38	2	2
Jul-26 19.50	0.64	0.70	0.70	0.70	16.68	-0.52	2	25,002
Sep-26 9.75	-	-	-	-	29.92	-	-	25
Sep-26 13.00	-	-	-	-	25.69	-	-	153
Sep-26 13.50	0.01	-	-	-	25.04	-0.01	-	44
Sep-26 14.00	0.01	-	-	-	24.39	-0.01	-	135
Sep-26 14.50	0.02	-	-	-	23.74	-0.02	-	135
Sep-26 15.00	0.03	-	-	-	23.09	-0.03	-	51
Sep-26 15.50	0.05	-	-	-	22.44	-0.04	-	12
Sep-26 16.00	0.07	-	-	-	21.79	-0.06	-	1
Sep-26 16.50	0.11	-	-	-	21.14	-0.09	-	63
Sep-26 17.00	0.17	-	-	-	20.49	-0.13	-	5,020
Sep-26 17.50	0.24	-	-	-	19.84	-0.18	-	12
Sep-26 18.00	0.33	-	-	-	19.19	-0.24	-	540
Sep-26 18.50	0.47	-	-	-	18.54	-0.31	-	30,002
Sep-26 19.00	0.64	-	-	-	17.89	-0.40	-	23,029
Sep-26 19.50	0.85	-	-	-	17.24	-0.50	20,000	20,001
Sep-26 20.00	1.12	-	-	-	16.91	-0.60	-	7
Sep-26 21.00	1.83	-	-	-	16.82	-0.77	-	12
Dec-26 9.00	-	-	-	-	30.02	-	-	2,000
Dec-26 9.50	-	-	-	-	29.42	-	-	2
Dec-26 9.75	-	-	-	-	29.12	-	-	25
Dec-26 10.50	-	-	-	-	28.22	-	-	502
Dec-26 11.00	-	-	-	-	27.62	-	-	1,348
Dec-26 11.50	0.01	-	-	-	27.02	-	-	26
Dec-26 12.00	0.01	-	-	-	26.42	-0.01	-	10,150
Dec-26 13.00	0.02	-	-	-	25.22	-0.01	-	21
Dec-26 13.50	0.03	-	-	-	24.62	-0.02	-	10,000
Dec-26 14.00	0.05	-	-	-	24.02	-0.03	-	15,010
Dec-26 14.50	0.07	-	-	-	23.42	-0.04	-	23
Dec-26 15.00	0.09	-	-	-	22.82	-0.06	-	2
Dec-26 15.50	0.13	-	-	-	22.22	-0.08	-	30
Dec-26 16.00	0.18	-	-	-	21.62	-0.10	-	34,289
Dec-26 16.50	0.24	-	-	-	21.02	-0.13	-	260
Dec-26 17.00	0.31	-	-	-	20.43	-0.17	-	67,050
Dec-26 17.50	0.40	-	-	-	19.83	-0.22	-	10,002
Dec-26 18.00	0.52	-	-	-	19.23	-0.27	-	83,678
Dec-26 18.50	0.66	-	-	-	18.63	-0.33	-	7,404
Dec-26 19.50	1.04	-	-	-	17.43	-0.48	-	26
Dec-26 20.00	1.30	-	-	-	17.10	-0.56	-	14,703
Dec-26 21.00	1.97	-	-	-	16.95	-0.71	-	1
Mar-27 10.50	0.01	-	-	-	26.80	-	-	1
Mar-27 14.00	0.10	-	-	-	23.14	-0.05	-	1
Mar-27 15.00	0.17	-	-	-	22.09	-0.09	-	1
Mar-27 18.00	0.72	-	-	-	18.95	-0.30	-	4
Mar-27 18.50	0.88	-	-	-	18.43	-0.36	-	1
Mar-27 19.00	1.06	-	-	-	17.90	-0.42	-	3
Mar-27 22.00	2.93	-	-	-	16.67	-0.77	-	10
Jun-27 15.00	0.26	-	-	-	22.22	-0.11	-	10
Jun-27 16.00	0.40	-	-	-	21.31	-0.16	-	1,000
Jun-27 17.00	0.60	-	-	-	20.40	-0.23	-	5,500
Jun-27 18.00	0.87	-	-	-	19.49	-0.31	-	4
Jun-27 19.00	1.23	-	-	-	18.57	-0.41	-	9
Jun-27 19.50	1.46	-	-	-	18.12	-0.47	-	50
Jun-27 20.00	1.71	-	-	-	17.85	-0.53	-	13
Sep-27 16.00	0.55	-	-	-	21.13	-0.19	-	35,000
Sep-27 16.50	0.67	-	-	-	20.72	-0.23	-	200
Sep-27 17.00	0.80	-	-	-	20.31	-0.26	-	100
Sep-27 17.50	0.94	-	-	-	19.89	-0.30	-	200
Sep-27 18.00	1.12	-	-	-	19.48	-0.35	-	5,300
Sep-27 19.00	1.51	-	-	-	18.65	-0.44	-	50
Sep-27 19.50	1.74	-	-	-	18.24	-0.49	-	50
Sep-27 20.00	2.00	-	-	-	17.99	-0.54	-	25
Dec-27 9.50	0.02	-	-	-	25.59	-0.01	-	2,000
Dec-27 10.00	0.03	-	-	-	25.21	-0.01	-	5
Dec-27 11.50	0.08	-	-	-	24.04	-0.03	-	1,800
Dec-27 12.00	0.10	-	-	-	23.65	-0.04	-	30,000
Dec-27 13.00	0.17	-	-	-	22.88	-0.07	-	35,000
Dec-27 14.00	0.28	-	-	-	22.10	-0.10	-	10,000
Dec-27 14.50	0.34	-	-	-	21.71	-0.12	-	20,000
Dec-27 16.00	0.60	-	-	-	20.55	-0.20	-	25,000
Dec-27 16.50	0.73	-	-	-	20.16	-0.23	-	2
Dec-27 17.00	0.86	-	-	-	19.77	-0.27	-	2,750
Dec-27 17.50	1.00	-	-	-	19.38	-0.30	-	410
Dec-27 18.00	1.18	-	-	-	18.99	-0.35	-	400
Dec-27 18.50	1.35	-	-	-	18.60	-0.39	-	175
Dec-27 19.00	1.57	-	-	-	18.21	-0.43	-	1,800
Dec-27 19.50	1.80	-	-	-	17.83	-0.48	-	25
Dec-27 20.00	2.06	-	-	-	17.60	-0.53	-	12
Mar-28 18.00	1.27	-	-	-	18.58	-0.35	-	200
Dec-28 15.00	0.64	-	-	-	19.58	-0.18	-	5,000
Dec-29 19.00	2.22	-	-	-	16.45	-0.45	-	2
Dec-30 14.50	0.96	-	-	-	19.07	-0.20	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.27	-	-	-	25.95	1.00	-	152
Jun-26 14.00	5.77	-	-	-	25.23	1.00	-	302
Jun-26 14.50	5.28	-	-	-	24.51	1.00	-	502
Jun-26 20.00	0.38	-	-	-	16.96	0.44	-	1
Jun-26 20.00	0.38	-	-	-	16.96	0.44	3,012	3,012
Jun-26 21.00	0.10	-	-	-	16.86	0.17	-	1
Dec-26 17.00	2.92	-	-	-	21.61	0.81	-	1
Dec-26 18.50	1.80	-	-	-	19.81	0.66	-	200
Dec-26 19.00	1.48	-	-	-	19.21	0.60	-	50
Dec-26 22.00	0.35	-	-	-	17.98	0.23	-	1
Dec-27 12.00	7.25	-	-	-	25.40	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 19.50	0.14	-	-	-	18.67	-0.33	-	1
May-26 20.00	0.39	-	-	-	18.26	-0.65	-	10
Jun-26 15.50	-	-	-	-	22.74	-	-	20
Jun-26 17.00	0.01	-	-	-	20.58	-0.02	-	2
Jun-26 19.00	0.19	-	-	-	17.71	-0.25	-	4
Jun-26 19.50	0.34	-	-	-	16.99	-0.39	-	500
Jun-26 19.50	0.34	-	-	-	16.99	-0.39	-	10
Jun-26 21.00	1.30	-	-	-	16.52	-0.84	-	2
Sep-26 13.00	-	-	-	-	25.69	-	-	500
Sep-26 15.00	0.03	-	-	-	23.09	-0.03	-	800
Sep-26 18.50	0.46	-	-	-	18.54	-0.30	-	25
Dec-26 15.00	0.09	-	-	-	22.82	-0.06	-	600
Dec-26 16.00	0.17	-	-	-	21.62	-0.10	-	1
Dec-26 19.00	0.81	-	-	-	18.03	-0.38	-	21
Dec-27 12.00	0.10	-	-	-	23.65	-0.04	-	2,000

	Previous Close	49.39		05/05/26
	INDITEX Close	50.44		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 50.31	1.03	-	-	-	28.45	0.54	-	150
May-26 54.17	0.06	-	-	-	26.82	0.06	-	5
May-26 58.05	-	-	-	-	25.28	-	-	150
May-26 61.92	-	-	-	-	23.75	-	-	1
Jun-26 32.90	17.63	-	-	-	48.25	1.00	-	3
Jun-26 46.44	4.93	-	-	-	33.75	0.78	-	25
Jun-26 50.31	2.23	-	-	-	29.61	0.54	-	103
Jun-26 52.00	1.44	-	-	-	28.90	0.41	-	3
Jun-26 52.25	1.35	-	-	-	28.81	0.39	-	257
Jun-26 54.17	0.76	0.65	0.65	0.65	28.11	0.26	1	253
Jun-26 56.11	0.37	-	-	-	27.41	0.15	-	79
Jun-26 58.05	0.16	-	-	-	26.70	0.08	-	92
Jun-26 59.99	0.06	-	-	-	26.00	0.03	-	300
Jun-26 61.92	0.02	-	-	-	25.30	0.01	-	25
Jun-26 63.85	0.01	-	-	-	24.60	-	-	32
Jun-26 67.72	-	-	-	-	23.19	-	-	1
Sep-26 40.63	10.91	-	-	-	35.27	0.87	-	25
Sep-26 41.60	10.07	-	-	-	34.49	0.85	-	50
Sep-26 43.54	8.47	-	-	-	32.92	0.81	-	50
Sep-26 44.49	7.70	-	-	-	32.16	0.78	-	25
Sep-26 45.47	6.93	-	-	-	31.37	0.75	-	75
Sep-26 46.44	6.23	-	-	-	30.58	0.72	-	50
Sep-26 47.41	5.52	-	-	-	29.80	0.68	-	50
Sep-26 48.38	4.86	-	-	-	29.02	0.64	-	25
Sep-26 50.31	3.64	-	-	-	27.46	0.56	-	25
Sep-26 52.25	2.73	-	-	-	26.94	0.47	-	102
Sep-26 54.17	2.00	-	-	-	26.50	0.38	-	280
Sep-26 56.11	1.40	-	-	-	26.05	0.30	-	1,736
Sep-26 58.05	0.94	-	-	-	25.60	0.22	-	16
Sep-26 59.99	0.61	-	-	-	25.15	0.16	-	150
Sep-26 61.92	0.39	-	-	-	24.70	0.11	-	25
Dec-26 35.80	15.64	-	-	-	37.01	0.92	-	3
Dec-26 38.70	13.13	-	-	-	35.10	0.87	-	1
Dec-26 39.67	12.29	-	-	-	34.46	0.86	-	52
Dec-26 40.63	11.51	-	-	-	33.82	0.84	-	25
Dec-26 44.49	8.50	-	-	-	31.27	0.75	-	120
Dec-26 46.44	7.09	-	-	-	29.98	0.70	-	26
Dec-26 47.41	6.43	-	-	-	29.34	0.67	-	25
Dec-26 48.38	5.81	-	-	-	28.70	0.63	-	250
Dec-26 50.31	4.61	-	-	-	27.43	0.57	-	50
Dec-26 52.25	3.72	-	-	-	27.01	0.50	-	25
Dec-26 54.17	2.94	-	-	-	26.65	0.43	-	60
Dec-26 56.11	2.27	-	-	-	26.29	0.36	-	50
Dec-26 58.05	1.75	-	-	-	25.93	0.30	-	645
Dec-26 59.99	1.29	-	-	-	25.57	0.24	-	204
Dec-26 61.92	0.96	-	-	-	25.22	0.19	-	250
Dec-26 63.85	0.69	-	-	-	24.86	0.15	-	210
Dec-26 65.78	0.47	-	-	-	24.50	0.11	-	16
Dec-26 67.72	0.33	-	-	-	24.14	0.08	-	15
Dec-26 69.66	0.21	-	-	-	23.78	0.06	-	11
Dec-26 71.60	0.14	-	-	-	23.42	0.04	-	1
Mar-27 52.25	4.59	-	-	-	26.72	0.52	-	100
Mar-27 54.17	3.77	-	-	-	26.42	0.46	-	1
Mar-27 63.85	1.22	-	-	-	24.88	0.20	-	400
Mar-27 65.78	0.92	-	-	-	24.58	0.16	-	300
Mar-27 67.72	0.70	-	-	-	24.27	0.13	-	75
Jun-27 32.90	18.81	-	-	-	36.69	0.92	-	1
Jun-27 38.70	14.00	-	-	-	33.58	0.84	-	150
Jun-27 45.47	9.02	-	-	-	29.96	0.71	-	25
Jun-27 46.44	8.39	-	-	-	29.44	0.69	-	5
Jun-27 50.31	6.02	-	-	-	27.37	0.58	-	25
Jun-27 58.05	2.95	-	-	-	25.99	0.37	-	150
Jun-27 59.99	2.43	-	-	-	25.66	0.32	-	155
Jun-27 61.92	1.93	-	-	-	25.33	0.27	-	100
Jun-27 69.66	0.74	-	-	-	24.00	0.13	-	100
Jun-27 71.60	0.56	-	-	-	23.66	0.10	-	25
Jun-27 73.53	0.42	-	-	-	23.33	0.08	-	50
Sep-27 59.99	2.98	-	-	-	25.64	0.35	-	25
Sep-27 63.85	2.04	-	-	-	25.05	0.27	-	25
Sep-27 69.66	1.11	-	-	-	24.17	0.17	-	1
Sep-27 71.60	0.88	-	-	-	23.87	0.14	-	25
Dec-27 37.73	15.36	-	-	-	32.96	0.84	-	25
Dec-27 38.70	14.60	-	-	-	32.51	0.82	-	1
Dec-27 39.67	13.91	-	-	-	32.07	0.80	-	1
Dec-27 43.54	11.18	-	-	-	30.31	0.74	-	50
Dec-27 45.47	9.96	-	-	-	29.43	0.70	-	25
Dec-27 47.41	8.76	-	-	-	28.54	0.65	-	25
Dec-27 52.25	6.22	-	-	-	26.91	0.54	-	25
Dec-27 54.17	5.39	-	-	-	26.64	0.50	-	25
Dec-27 59.99	3.48	-	-	-	25.83	0.37	-	25
Dec-27 61.92	2.99	-	-	-	25.57	0.33	-	175
Dec-27 63.85	2.51	-	-	-	25.30	0.29	-	200
Mar-28 33.30	19.15	-	-	-	34.85	0.88	-	1
Mar-28 52.89	6.57	-	-	-	26.92	0.54	-	50
Mar-28 54.86	5.76	-	-	-	26.65	0.50	-	75
Mar-28 56.81	5.10	-	-	-	26.38	0.46	-	75
Mar-28 58.77	4.43	-	-	-	26.10	0.42	-	50
Mar-28 60.73	3.84	-	-	-	25.83	0.38	-	25
Mar-28 64.65	2.85	-	-	-	25.29	0.31	-	25
Mar-28 66.60	2.44	-	-	-	25.02	0.28	-	25
Mar-28 68.56	2.09	-	-	-	24.75	0.25	-	25
Mar-28 70.53	1.74	-	-	-	24.47	0.22	-	25
Mar-28 72.49	1.46	-	-	-	24.20	0.19	-	25
Jun-28 42.12	12.81	-	-	-	30.46	0.75	-	25
Jun-28 43.10	12.17	-	-	-	30.06	0.74	-	25
Jun-28 56.81	5.37	-	-	-	26.29	0.47	-	25
Jun-28 58.77	4.70	-	-	-	26.06	0.43	-	50
Jun-28 66.60	2.70	-	-	-	25.13	0.29	-	50
Jun-28 68.56	2.36	-	-	-	24.89	0.26	-	25
Jun-28 70.53	2.01	-	-	-	24.66	0.23	-	25
Jun-28 72.49	1.69	-	-	-	24.43	0.21	-	25
Dec-28 67.24	3.26	-	-	-	25.11	0.32	-	490
Dec-29 43.51	13.13	-	-	-	27.72	0.72	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 41.60	-	-	-	-	38.13	-	-	10
May-26 43.54	0.01	-	-	-	35.85	-0.01	-	1
May-26 44.49	0.01	-	-	-	34.73	-0.01	-	1
May-26 45.47	0.03	-	-	-	33.58	-0.03	-	5
May-26 46.44	0.07	-	-	-	32.44	-0.06	-	2
May-26 48.38	0.28	-	-	-	30.15	-0.19	-	156
May-26 50.31	0.86	-	-	-	27.88	-0.47	-	117
May-26 52.25	2.08	-	-	-	27.01	-0.78	-	21
May-26 58.05	7.61	-	-	-	24.71	-1.00	-	150
Jun-26 26.12	-	-	-	-	54.27	-	-	1
Jun-26 27.09	-	-	-	-	53.23	-	-	1
Jun-26 31.93	0.01	-	-	-	48.05	-	-	1
Jun-26 32.90	0.01	-	-	-	47.01	-	-	25
Jun-26 33.87	0.01	-	-	-	45.97	-0.01	-	33
Jun-26 36.76	0.04	-	-	-	42.88	-0.01	-	2
Jun-26 37.73	0.05	-	-	-	41.84	-0.02	-	25
Jun-26 38.70	0.08	-	-	-	40.80	-0.03	-	11
Jun-26 39.67	0.10	-	-	-	39.76	-0.03	-	246
Jun-26 40.63	0.15	-	-	-	38.73	-0.05	-	151
Jun-26 41.60	0.19	-	-	-	37.69	-0.06	-	150
Jun-26 42.57	0.26	-	-	-	36.66	-0.08	-	170
Jun-26 43.54	0.34	-	-	-	35.62	-0.10	-	152
Jun-26 44.49	0.45	-	-	-	34.60	-0.13	-	2,057
Jun-26 45.47	0.57	-	-	-	33.55	-0.17	-	200
Jun-26 46.44	0.75	-	-	-	32.51	-0.21	-	53
Jun-26 47.41	0.94	-	-	-	31.47	-0.26	-	55
Jun-26 48.38	1.22	-	-	-	30.44	-0.32	-	350
Jun-26 50.31	1.89	-	-	-	28.37	-0.46	-	64
Jun-26 52.00	2.80	-	-	-	27.66	-0.60	-	1
Jun-26 52.25	2.97	-	-	-	27.57	-0.62	-	2,040
Jun-26 54.17	4.31	-	-	-	26.87	-0.76	-	27
Jun-26 56.11	5.89	-	-	-	26.17	-0.87	-	1
Jun-26 58.05	7.67	-	-	-	25.46	-0.95	-	150
Jun-26 59.99	9.55	-	-	-	24.76	-0.99	-	150
Jun-26 61.92	11.48	-	-	-	24.06	-1.00	-	150
Jun-26 63.85	13.41	-	-	-	23.36	-1.00	-	150
Jul-26 41.60	0.39	-	-	-	35.59	-0.10	-	1
Jul-26 42.57	0.48	-	-	-	34.61	-0.12	-	456
Jul-26 43.54	0.60	-	-	-	33.63	-0.14	-	1
Sep-26 35.80	0.29	-	-	-	38.16	-0.05	-	1
Sep-26 36.76	0.35	-	-	-	37.39	-0.06	-	27
Sep-26 38.70	0.50	-	-	-	35.83	-0.09	-	26
Sep-26 39.67	0.58	-	-	-	35.04	-0.10	-	26
Sep-26 40.63	0.70	-	-	-	34.27	-0.12	-	28
Sep-26 41.60	0.82	-	-	-	33.49	-0.14	-	200
Sep-26 42.57	0.95	-	-	-	32.71	-0.16	-	300
Sep-26 43.54	1.13	-	-	-	31.92	-0.19	-	25
Sep-26 44.49	1.31	-	-	-	31.16	-0.22	-	56
Sep-26 45.47	1.50	-	-	-	30.37	-0.25	-	54
Sep-26 46.44	1.76	-	-	-	29.58	-0.28	-	75
Sep-26 47.41	2.02	-	-	-	28.80	-0.32	-	25
Sep-26 48.38	2.31	-	-	-	28.02	-0.36	-	77
Sep-26 50.31	3.01	-	-	-	26.46	-0.45	-	350
Sep-26 52.00	3.90	-	-	-	26.00	-0.53	-	3,000
Sep-26 52.25	4.04	-	-	-	25.94	-0.55	-	25
Sep-26 54.17	5.24	-	-	-	25.50	-0.64	-	29
Dec-26 32.90	0.37	-	-	-	37.43	-0.05	-	26
Dec-26 33.87	0.45	-	-	-	36.79	-0.06	-	21
Dec-26 34.83	0.53	-	-	-	36.16	-0.07	-	25
Dec-26 35.80	0.60	-	-	-	35.51	-0.08	-	25
Dec-26 36.76	0.69	-	-	-	34.88	-0.09	-	36
Dec-26 37.73	0.81	-	-	-	34.24	-0.11	-	160
Dec-26 38.70	0.94	-	-	-	33.60	-0.12	-	160
Dec-26 39.67	1.06	-	-	-	32.96	-0.14	-	10
Dec-26 40.63	1.21	-	-	-	32.32	-0.16	-	2
Dec-26 41.60	1.39	1.30	1.30	1.30	31.68	-0.18	1	76
Dec-26 42.57	1.57	-	-	-	31.04	-0.20	-	150
Dec-26 43.54	1.75	-	-	-	30.40	-0.22	-	75
Dec-26 44.49	1.99	-	-	-	29.77	-0.25	-	50
Dec-26 45.47	2.25	-	-	-	29.12	-0.28	-	25
Dec-26 46.44	2.51	-	-	-	28.48	-0.31	-	29
Dec-26 47.41	2.80	-	-	-	27.84	-0.34	-	2,397
Dec-26 48.38	3.15	-	-	-	27.20	-0.37	-	76
Dec-26 50.31	3.86	-	-	-	25.93	-0.44	-	50
Dec-26 52.25	4.88	-	-	-	25.51	-0.52	-	25
Dec-26 54.17	6.03	-	-	-	25.15	-0.59	-	27
Dec-26 56.11	7.29	-	-	-	24.79	-0.67	-	35
Dec-26 59.99	10.25	-	-	-	24.07	-0.79	-	176
Mar-27 33.87	0.71	-	-	-	35.68	-0.08	-	50
Mar-27 34.83	0.81	-	-	-	35.08	-0.09	-	50
Mar-27 35.80	0.93	-	-	-	34.47	-0.10	-	75
Mar-27 36.76	1.05	-	-	-	33.87	-0.12	-	75
Mar-27 37.73	1.17	-	-	-	33.26	-0.13	-	25
Mar-27 38.70	1.30	-	-	-	32.65	-0.14	-	25
Mar-27 39.67	1.48	-	-	-	32.04	-0.16	-	51
Mar-27 40.63	1.66	-	-	-	31.44	-0.18	-	78
Mar-27 41.60	1.84	-	-	-	30.83	-0.20	-	1
Mar-27 44.49	2.50	-	-	-	29.02	-0.26	-	8
Mar-27 45.47	2.75	-	-	-	28.40	-0.29	-	3
Mar-27 50.31	4.36	-	-	-	25.36	-0.43	-	1
Jun-27 26.12	0.29	-	-	-	37.88	-0.03	-	1
Jun-27 30.96	0.63	-	-	-	35.29	-0.07	-	150
Jun-27 33.87	0.94	-	-	-	33.73	-0.10	-	200
Jun-27 34.83	1.07	-	-	-	33.22	-0.11	-	180
Jun-27 36.76	1.31	-	-	-	32.18	-0.13	-	25
Jun-27 38.70	1.68	-	-	-	31.14	-0.17	-	150
Jun-27 39.67	1.86	-	-	-	30.63	-0.18	-	101
Jun-27 41.60	2.25	-	-	-	29.59	-0.22	-	177
Jun-27 42.57	2.51	-	-	-	29.07	-0.24	-	150
Jun-27 43.54	2.76	-	-	-	28.55	-0.26	-	150
Jun-27 44.49	3.01	-	-	-	28.04	-0.28	-	50
Jun-27 46.44	3.62	-	-	-	27.00	-0.33	-	25
Jun-27 47.41	3.95	-	-	-	26.48	-0.36	-	150
Jun-27 48.38	4.29	-	-	-	25.96	-0.38	-	150
Jun-27 50.31	5.06	-	-	-	24.93	-0.44	-	3
Jun-27 52.25	6.06	-	-	-	24.55	-0.50	-	150
Jun-27 56.11	8.39	-	-	-	23.89	-0.62	-	25
Jun-27 65.78	15.77	-	-	-	22.22	-0.85	-	1
Sep-27 43.54	3.09	-	-	-	28.01	-0.27	-	25
Sep-27 44.49	3.34	-	-	-	27.55	-0.29	-	25
Sep-27 45.47	3.64	-	-	-	27.07	-0.31	-	25
Sep-27 46.44	3.98	-	-	-	26.60	-0.33	-	25
Dec-27 21.29	0.20	-	-	-	37.76	-0.02	-	2
Dec-27 33.87	1.33	-	-	-	32.03	-0.11	-	100
Dec-27 36.76	1.83	-	-	-	30.71	-0.15	-	25
Dec-27 37.73	2.02	-	-	-	30.27	-0.17	-	25
Dec-27 43.54	3.40	-	-	-	27.62	-0.27	-	10
Dec-27 45.47	4.01	-	-	-	26.74	-0.31	-	1,100
Dec-27 46.44	4.34	-	-	-	26.29	-0.33	-	150
Dec-27 47.41	4.67	-	-	-	25.85	-0.36	-	326
Dec-27 48.38	5.00	-	-	-	25.41	-0.38	-	175
Dec-27 50.31	5.81	-	-	-	24.53	-0.43	-	350
Dec-27 52.25	6.80	-	-	-	24.22	-0.48	-	375
Dec-27 54.17	7.89	-	-	-	23.95	-0.53	-	450
Dec-27 56.11	9.09	-	-	-	23.68	-0.58	-	450
Jun-28 43.10	3.86	-	-	-	26.94	-0.27	-	25
Jun-28 44.08	4.20	-	-	-	26.54	-0.29	-	25
Jun-28 45.06	4.53	-	-	-	26.13	-0.31	-	25
Jun-28 47.99	5.50	-	-	-	24.93	-0.37	-	25
Dec-28 51.42	7.60	-	-	-	23.77	-0.44	-	25
Dec-29 43.51	5.40	-	-	-	25.81	-0.29	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 54.17	0.06	-	-	-	26.82	0.06	-	3
May-26 56.11	0.01	-	-	-	26.05	0.01	-	2
May-26 58.05	-	-	-	-	25.28	-	-	3
Jun-26 41.60	9.16	-	-	-	38.93	0.93	-	2
Jun-26 49.44	2.75	-	-	-	30.54	0.60	-	5
Jun-26 52.25	1.35	-	-	-	28.81	0.39	-	30
Jun-26 59.33	0.09	-	-	-	26.24	0.05	-	5
Jun-26 59.99	0.06	-	-	-	26.00	0.03	-	35
Jun-26 61.30	0.03	-	-	-	25.52	0.02	-	5
Sep-26 49.44	4.18	-	-	-	28.17	0.59	-	5
Sep-26 54.17	1.99	-	-	-	26.50	0.38	-	1
Sep-26 57.35	1.09	-	-	-	25.76	0.25	-	5
Dec-26 56.11	2.27	-	-	-	26.29	0.35	-	3
Dec-26 58.05	1.73	-	-	-	25.93	0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 47.41	0.14	0.37	0.37	0.37	31.29	-0.11	1	1
May-26 51.42	1.48	-	-	-	27.34	-0.65	-	5
Jun-26 43.54	0.34	-	-	-	35.62	-0.11	-	5
Jun-26 50.31	1.89	-	-	-	28.37	-0.46	-	19
Jul-26 47.46	1.31	-	-	-	29.66	-0.29	-	5
Sep-26 41.60	0.82	-	-	-	33.49	-0.14	-	150
Sep-26 42.57	0.96	-	-	-	32.71	-0.16	-	150
Dec-26 46.44	2.48	-	-	-	28.48	-0.30	-	1
Mar-27 47.41	3.26	-	-	-	27.18	-0.33	-	1
Mar-27 54.17	6.34	-	-	-	24.69	-0.54	-	12

	Previous Close	49.94		05/05/26
	INDRA Close	52.34		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 47.00	5.79	-	-	-	63.82	0.86	-	20
May-26 49.00	4.21	4.50	4.50	4.50	62.74	0.75	5	1
May-26 50.00	3.51	-	-	-	62.20	0.69	-	5
May-26 52.00	2.31	-	-	-	61.11	0.55	-	4
May-26 54.00	1.40	-	-	-	60.14	0.40	-	100
May-26 56.00	0.80	-	-	-	59.18	0.26	-	5
May-26 58.00	0.40	-	-	-	58.23	0.16	-	30
May-26 60.00	0.18	-	-	-	57.27	0.08	-	1
May-26 62.00	0.08	-	-	-	56.32	0.04	-	5
May-26 64.00	0.03	-	-	-	55.36	0.02	-	1
Jun-26 23.00	29.40	-	-	-	62.12	1.00	-	82
Jun-26 35.00	17.50	-	-	-	57.62	0.98	-	29
Jun-26 37.00	15.57	-	-	-	56.86	0.97	-	7
Jun-26 38.00	14.63	-	-	-	56.49	0.96	-	5
Jun-26 42.00	11.00	-	-	-	54.99	0.89	-	8
Jun-26 44.00	9.34	-	-	-	54.23	0.85	-	16
Jun-26 47.00	7.04	-	-	-	53.11	0.75	-	80
Jun-26 50.00	5.10	-	-	-	51.98	0.64	-	2
Jun-26 54.00	3.09	3.32	3.32	2.78	50.71	0.47	3	2
Jun-26 56.00	2.33	-	-	-	50.24	0.39	-	13
Jun-26 58.00	1.70	-	-	-	49.77	0.31	-	37
Jun-26 60.00	1.24	-	-	-	49.30	0.25	-	1
Jun-26 66.00	0.40	-	-	-	47.88	0.10	-	1
Jun-26 72.00	0.10	-	-	-	46.47	0.03	-	5
Sep-26 18.00	34.41	-	-	-	57.64	1.00	-	1
Sep-26 26.00	26.48	-	-	-	55.45	0.99	-	1
Sep-26 37.00	16.36	-	-	-	52.44	0.90	-	28
Sep-26 39.00	14.72	-	-	-	51.89	0.87	-	1
Sep-26 48.00	8.47	-	-	-	49.43	0.67	-	1
Sep-26 50.00	7.40	-	-	-	48.88	0.62	-	100
Sep-26 52.00	6.32	-	-	-	48.33	0.57	-	5
Sep-26 56.00	4.58	-	-	-	47.07	0.47	-	2
Sep-26 60.00	3.21	-	-	-	45.80	0.37	-	13
Sep-26 64.00	2.15	-	-	-	44.53	0.28	-	2
Sep-26 68.00	1.38	-	-	-	43.25	0.20	-	5
Sep-26 70.00	1.05	-	-	-	42.62	0.16	-	2
Dec-26 30.00	23.12	-	-	-	52.30	0.94	-	25
Dec-26 31.00	22.26	-	-	-	52.07	0.93	-	25
Dec-26 32.00	21.39	-	-	-	51.83	0.92	-	25
Dec-26 35.00	18.95	-	-	-	51.13	0.89	-	25
Dec-26 45.00	11.89	-	-	-	48.77	0.73	-	21
Dec-26 47.00	10.66	-	-	-	48.30	0.69	-	4
Dec-26 48.00	10.14	-	-	-	48.06	0.67	-	4
Dec-26 50.00	9.09	-	-	-	47.59	0.63	-	5
Dec-26 54.00	7.25	-	-	-	46.98	0.55	-	132
Dec-26 56.00	6.47	-	-	-	46.90	0.51	-	50
Dec-26 58.00	5.72	-	-	-	46.82	0.47	-	82
Dec-26 60.00	5.15	-	-	-	46.75	0.44	-	439
Dec-26 62.00	4.57	-	-	-	46.67	0.40	-	31
Dec-26 64.00	4.00	-	-	-	46.59	0.37	-	8
Dec-26 66.00	3.59	-	-	-	46.52	0.34	-	85
Mar-27 49.00	10.85	-	-	-	46.30	0.66	-	1
Mar-27 62.00	5.53	-	-	-	43.79	0.43	-	21
Mar-27 70.00	3.45	-	-	-	42.41	0.31	-	4
Jun-27 41.00	16.29	-	-	-	46.48	0.78	-	6
Jun-27 66.00	5.42	-	-	-	42.84	0.41	-	1
Jun-27 70.00	4.51	-	-	-	42.53	0.36	-	1
Jun-27 78.00	3.03	-	-	-	41.92	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 35.00	-	-	-	-	70.18	-	-	5
May-26 37.00	-	-	-	-	69.09	-	-	6
May-26 38.00	-	-	-	-	68.55	-	-	5
May-26 39.00	0.01	-	-	-	68.01	-	-	2
May-26 40.00	0.01	-	-	-	67.47	-0.01	-	7
May-26 41.00	0.02	-	-	-	66.93	-0.01	-	3
May-26 43.00	0.07	-	-	-	65.85	-0.03	-	7
May-26 44.00	0.12	-	-	-	65.30	-0.05	-	1
May-26 45.00	0.19	0.10	0.10	0.10	64.76	-0.07	1	23
May-26 46.00	0.29	-	-	-	64.22	-0.10	-	1
May-26 47.00	0.43	-	-	-	63.68	-0.14	-	3
May-26 48.00	0.60	0.61	0.69	0.61	63.14	-0.19	3	4
May-26 49.00	0.84	0.85	0.85	0.85	62.60	-0.25	1	173
May-26 50.00	1.14	-	-	-	62.06	-0.31	-	44
May-26 52.00	1.94	-	-	-	60.97	-0.45	-	1
May-26 54.00	3.03	-	-	-	60.00	-0.60	-	4
May-26 56.00	4.43	-	-	-	59.04	-0.74	-	1
May-26 60.00	7.82	-	-	-	57.13	-0.92	-	35
Jun-26 20.00	-	-	-	-	63.23	-	-	1
Jun-26 26.00	-	-	-	-	60.98	-	-	25
Jun-26 27.00	-	-	-	-	60.60	-	-	43
Jun-26 30.00	0.01	-	-	-	59.47	-	-	26
Jun-26 31.00	0.01	-	-	-	59.10	-	-	11
Jun-26 32.00	0.02	-	-	-	58.72	-0.01	-	1
Jun-26 34.00	0.05	-	-	-	57.97	-0.01	-	4
Jun-26 35.00	0.07	-	-	-	57.60	-0.02	-	13
Jun-26 40.50	0.40	-	-	-	55.53	-0.08	-	2
Jun-26 41.00	0.45	-	-	-	55.34	-0.09	-	1
Jun-26 42.50	0.64	-	-	-	54.78	-0.12	-	6
Jun-26 43.50	0.81	-	-	-	54.40	-0.14	-	6
Jun-26 44.00	0.89	-	-	-	54.21	-0.15	-	26
Jun-26 45.00	1.10	-	-	-	53.84	-0.18	-	30
Jun-26 47.00	1.59	-	-	-	53.09	-0.25	-	2
Jun-26 48.00	1.92	-	-	-	52.71	-0.28	-	1,012
Jun-26 49.00	2.26	-	-	-	52.33	-0.32	-	1
Jun-26 50.00	2.64	2.56	2.56	2.56	51.96	-0.36	10	11
Jun-26 54.00	4.63	-	-	-	50.69	-0.53	-	55
Jun-26 56.00	5.87	-	-	-	50.22	-0.61	-	21
Jul-26 46.00	2.10	-	-	-	51.99	-0.25	-	3
Sep-26 24.00	0.05	-	-	-	56.33	-0.01	-	4
Sep-26 26.00	0.09	-	-	-	55.78	-0.01	-	4
Sep-26 30.00	0.26	-	-	-	54.69	-0.03	-	45
Sep-26 31.00	0.33	-	-	-	54.41	-0.04	-	50
Sep-26 35.00	0.72	-	-	-	53.32	-0.08	-	1
Sep-26 37.00	1.02	-	-	-	52.77	-0.11	-	10
Sep-26 41.00	1.84	-	-	-	51.68	-0.18	-	20
Sep-26 42.00	2.10	-	-	-	51.40	-0.20	-	6
Sep-26 43.00	2.35	-	-	-	51.13	-0.22	-	3
Sep-26 44.00	2.65	-	-	-	50.85	-0.24	-	21
Sep-26 45.00	3.01	2.77	2.90	2.77	50.58	-0.26	5	6
Sep-26 46.00	3.36	-	-	-	50.31	-0.28	-	750
Sep-26 48.00	4.10	-	-	-	49.76	-0.33	-	11
Sep-26 50.00	5.01	-	-	-	49.21	-0.38	-	24
Sep-26 52.00	5.93	-	-	-	48.66	-0.43	-	71
Sep-26 56.00	8.18	-	-	-	47.40	-0.54	-	11
Dec-26 28.00	0.46	-	-	-	53.28	-0.04	-	1
Dec-26 30.00	0.67	-	-	-	52.80	-0.06	-	6
Dec-26 32.00	0.91	-	-	-	52.33	-0.08	-	10
Dec-26 35.00	1.44	-	-	-	51.63	-0.11	-	1
Dec-26 40.00	2.62	-	-	-	50.45	-0.19	-	1
Dec-26 42.00	3.20	-	-	-	49.98	-0.22	-	11
Dec-26 46.00	4.64	-	-	-	49.03	-0.29	-	2
Dec-26 47.00	5.05	-	-	-	48.80	-0.31	-	2
Dec-26 50.00	6.44	-	-	-	48.09	-0.37	-	6
Dec-26 52.00	7.38	-	-	-	47.62	-0.41	-	76
Dec-26 54.00	8.58	-	-	-	47.48	-0.45	-	50
Dec-26 60.00	12.44	-	-	-	47.25	-0.57	-	50
Dec-26 70.00	20.05	-	-	-	46.87	-0.73	-	1
Mar-27 42.00	4.07	-	-	-	48.50	-0.23	-	2
Mar-27 49.00	6.91	-	-	-	46.72	-0.35	-	20
Mar-27 50.00	7.37	-	-	-	46.47	-0.37	-	12
Mar-27 60.00	13.10	-	-	-	44.55	-0.54	-	3
Jun-27 49.00	7.47	8.45	8.45	8.44	44.90	-0.34	31	-
Dec-27 44.00	6.00	-	-	-	42.51	-0.26	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 54.00	1.41	1.10	1.10	1.10	60.14	0.40	5	5
Jun-26 52.00	4.00	-	-	-	51.23	0.55	-	5
Jun-26 56.00	2.32	-	-	-	50.24	0.39	-	6
Jun-26 58.00	1.71	-	-	-	49.77	0.31	-	5
Jun-26 60.00	1.23	-	-	-	49.30	0.25	-	90
Jun-26 68.00	0.26	-	-	-	47.41	0.07	-	5
Dec-26 60.00	5.12	-	-	-	46.75	0.43	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 50.00	1.13	-	-	-	62.06	-0.31	-	5
Jun-26 40.00	0.35	-	-	-	55.72	-0.07	-	90
Jun-26 45.00	1.09	-	-	-	53.84	-0.18	-	5
Jun-26 50.00	2.64	-	-	-	51.96	-0.36	-	5

	Previous Close	79.40		05/05/26
	LABORAT. ROVI Close	79.90		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 78.00	3.40	-	-	-	43.89	0.65	-	10
May-26 80.00	2.26	-	-	-	43.17	0.51	-	5
May-26 84.00	0.85	-	-	-	42.87	0.26	-	11
May-26 86.00	0.47	-	-	-	42.72	0.16	-	9
Jun-26 70.00	10.77	-	-	-	35.82	0.87	-	108
Jun-26 82.00	2.85	-	-	-	32.66	0.44	-	1
Jul-26 90.00	1.26	-	-	-	30.92	0.22	-	4
Sep-26 78.00	6.95	-	-	-	31.73	0.59	-	750
Sep-26 88.00	2.97	-	-	-	30.99	0.33	-	1
Sep-26 96.00	1.40	-	-	-	30.79	0.18	-	15
Dec-26 80.00	7.78	-	-	-	30.95	0.55	-	15
Dec-26 82.00	6.94	-	-	-	30.88	0.51	-	15
Dec-26 84.00	6.10	-	-	-	30.81	0.47	-	15
Dec-26 86.00	5.40	-	-	-	30.75	0.43	-	15
Dec-26 88.00	4.77	-	-	-	30.68	0.40	-	14
Dec-26 90.00	4.13	-	-	-	30.61	0.36	-	14
Dec-26 92.00	3.63	-	-	-	30.55	0.33	-	5
Dec-26 96.00	2.72	-	-	-	30.41	0.26	-	5
Dec-26 100.00	2.05	-	-	-	30.28	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 74.00	0.55	-	-	-	48.06	-0.16	-	1
May-26 76.00	0.97	-	-	-	47.32	-0.25	-	6
May-26 78.00	1.59	-	-	-	46.58	-0.36	-	25
May-26 80.00	2.46	-	-	-	45.86	-0.49	-	60
Jun-26 50.00	-	-	-	-	43.74	-	-	1
Jun-26 54.00	0.01	-	-	-	42.48	-	-	1
Jun-26 56.00	0.02	-	-	-	41.86	-0.01	-	1
Jun-26 76.00	2.22	-	-	-	35.60	-0.32	-	400
Jun-26 78.00	2.95	-	-	-	34.97	-0.39	-	1
Jun-26 80.00	3.82	-	-	-	34.38	-0.47	-	16
Sep-26 48.00	0.10	-	-	-	39.73	-0.01	-	1
Sep-26 64.00	1.27	-	-	-	35.19	-0.13	-	2
Sep-26 70.00	2.46	-	-	-	33.49	-0.23	-	1,500
Sep-26 72.00	3.06	-	-	-	32.92	-0.28	-	20
Sep-26 76.00	4.45	-	-	-	31.79	-0.37	-	400
Dec-26 66.00	2.65	-	-	-	33.65	-0.20	-	10
Dec-26 68.00	3.10	-	-	-	33.17	-0.23	-	65
Dec-26 76.00	5.84	-	-	-	31.23	-0.37	-	400

	Previous Close	4.10		05/05/26
	MAPFRE Close	4.11		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.10	1.01	-	-	-	29.71	1.00	-	2
May-26 3.80	0.32	-	-	-	27.55	0.96	-	1
May-26 3.90	0.22	-	-	-	27.24	0.89	-	5
May-26 4.10	0.08	-	-	-	26.63	0.54	-	17
May-26 4.20	0.04	-	-	-	26.41	0.33	-	23
Jun-26 2.60	1.51	-	-	-	27.61	1.00	-	1
Jun-26 3.50	0.62	-	-	-	25.28	1.00	-	5
Jun-26 3.60	0.52	-	-	-	25.02	0.99	-	15
Jun-26 3.70	0.42	-	-	-	24.76	0.96	-	5
Jun-26 3.80	0.33	-	-	-	24.50	0.90	-	224
Jun-26 3.90	0.24	-	-	-	24.24	0.80	-	1
Jun-26 4.00	0.17	-	-	-	23.98	0.67	-	3
Jun-26 4.10	0.11	-	-	-	23.72	0.52	-	20
Jun-26 4.20	0.07	-	-	-	23.49	0.37	-	21
Jun-26 4.40	0.02	-	-	-	23.04	0.15	-	33
Jun-26 4.50	0.01	-	-	-	22.81	0.09	-	10
Jun-26 4.60	0.01	-	-	-	22.58	0.05	-	2
Sep-26 3.80	0.36	-	-	-	23.05	0.75	-	3
Sep-26 3.90	0.30	-	-	-	22.93	0.65	-	10
Sep-26 4.10	0.19	-	-	-	22.68	0.48	-	30
Sep-26 4.20	0.15	-	-	-	22.53	0.41	-	783
Sep-26 4.30	0.12	-	-	-	22.37	0.35	-	13
Sep-26 4.40	0.09	-	-	-	22.20	0.29	-	3
Sep-26 4.50	0.07	-	-	-	22.04	0.23	-	13
Sep-26 4.70	0.04	-	-	-	21.72	0.14	-	15
Dec-26 3.90	0.37	-	-	-	24.19	0.62	-	5
Dec-26 4.10	0.27	-	-	-	24.08	0.51	-	35
Dec-26 4.30	0.19	-	-	-	23.84	0.41	-	21
Dec-26 4.40	0.16	-	-	-	23.72	0.36	-	1
Dec-26 4.50	0.13	-	-	-	23.60	0.31	-	11
Mar-27 4.00	0.37	-	-	-	24.74	0.56	-	1
Mar-27 4.90	0.10	-	-	-	23.86	0.22	-	3
Jun-27 4.20	0.33	-	-	-	25.03	0.49	-	7
Jun-27 5.00	0.11	-	-	-	24.26	0.22	-	1
Dec-27 5.00	0.18	-	-	-	25.17	0.28	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.50	-	-	-	-	26.90	-	-	10
May-26 3.80	-	-	-	-	25.97	-0.03	-	10
Jun-26 2.00	-	-	-	-	27.29	-	-	3
Jun-26 3.00	-	-	-	-	24.69	-	-	15
Jun-26 3.50	0.01	-	-	-	23.40	-0.04	-	5
Jun-26 3.60	0.01	-	-	-	23.14	-0.09	-	5
Jun-26 3.70	0.03	-	-	-	22.88	-0.15	-	30
Jun-26 3.80	0.05	0.04	0.04	0.04	22.62	-0.24	1	1
Jun-26 4.00	0.12	-	-	-	22.10	-0.47	-	106
Jun-26 4.20	0.24	-	-	-	21.61	-0.72	-	1
Jun-26 4.90	0.89	-	-	-	20.02	-1.00	-	5
Sep-26 1.70	-	-	-	-	24.61	-	-	20
Sep-26 3.30	0.02	-	-	-	22.67	-0.06	-	2
Sep-26 3.60	0.06	-	-	-	22.30	-0.19	-	5
Sep-26 3.70	0.08	-	-	-	22.18	-0.24	-	50
Sep-26 3.80	0.12	-	-	-	22.06	-0.31	-	30
Sep-26 3.90	0.15	-	-	-	21.94	-0.38	-	1
Sep-26 5.00	0.99	-	-	-	20.24	-0.98	-	9
Dec-26 3.60	0.12	-	-	-	22.32	-0.26	-	3
Dec-26 3.70	0.15	-	-	-	22.26	-0.31	-	116
Dec-26 3.80	0.19	-	-	-	22.21	-0.36	-	20
Dec-26 4.00	0.29	-	-	-	22.09	-0.48	-	5
Dec-26 4.20	0.40	-	-	-	21.92	-0.59	-	50
Dec-26 4.50	0.61	-	-	-	21.56	-0.74	-	20
Mar-27 3.50	0.12	-	-	-	22.52	-0.23	-	4
Mar-27 3.60	0.16	-	-	-	22.48	-0.28	-	1
Dec-27 3.60	0.30	-	-	-	23.02	-0.34	-	10

	Previous Close	11.08		05/05/26
	MELIA HOTELS Close	10.89		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	1.89	-	-	-	35.40	1.00	-	22
Jun-26 7.00	3.91	-	-	-	32.16	1.00	-	5
Jun-26 8.00	2.91	3.00	3.00	3.00	31.05	1.00	10	-
Jun-26 9.00	1.93	-	-	-	29.95	0.97	-	3
Jun-26 9.75	1.24	-	-	-	29.13	0.88	-	22
Jul-26 12.00	0.13	-	-	-	25.85	0.21	-	25
Sep-26 7.75	3.17	-	-	-	31.48	0.99	-	5
Sep-26 8.00	2.93	-	-	-	31.23	0.98	-	1,900
Sep-26 8.50	2.45	-	-	-	30.72	0.95	-	8
Dec-26 10.00	1.42	-	-	-	28.79	0.69	-	20
Mar-27 7.75	3.28	-	-	-	30.83	0.91	-	10
Mar-27 8.75	2.48	-	-	-	30.03	0.82	-	5
Mar-27 12.00	0.72	-	-	-	27.55	0.41	-	400
Mar-27 12.50	0.56	-	-	-	27.20	0.35	-	50
Jun-27 7.50	3.58	-	-	-	30.52	0.91	-	5
Jun-27 7.75	3.38	-	-	-	30.36	0.90	-	5
Sep-27 7.25	3.82	-	-	-	30.49	0.92	-	5
Dec-27 7.00	4.07	-	-	-	30.37	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	-	-	-	-	35.22	-	-	20
Jun-26 8.00	-	-	-	-	29.79	-	-	6
Jun-26 8.75	0.01	-	-	-	28.97	-0.01	-	1
Jun-26 10.50	0.23	0.16	0.16	0.16	27.04	-0.33	1	1
Jul-26 9.75	0.15	0.15	0.15	0.15	27.07	-0.19	10	10
Sep-26 11.00	0.78	-	-	-	25.04	-0.53	-	20
Dec-26 8.25	0.11	-	-	-	27.99	-0.09	-	30
Dec-26 11.00	0.95	-	-	-	25.39	-0.50	-	10
Mar-27 9.25	0.37	-	-	-	26.69	-0.22	-	50
Mar-27 9.50	0.45	-	-	-	26.49	-0.25	-	100
Mar-27 9.75	0.53	-	-	-	26.29	-0.28	-	25
Mar-27 11.00	1.07	-	-	-	25.30	-0.48	-	3

	Previous Close	14.45		05/05/26
	MERLIN Close	14.76		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	0.15	-	-	-	33.10	0.31	-	6
Jun-26 11.00	3.76	-	-	-	34.62	1.00	-	4
Jun-26 13.50	1.31	-	-	-	30.11	0.85	-	25
Jun-26 14.50	0.63	-	-	-	28.30	0.54	-	7
Jun-26 15.50	0.24	-	-	-	27.51	0.28	-	25
Jun-26 16.00	0.13	-	-	-	27.30	0.18	-	27
Sep-26 16.00	0.44	-	-	-	25.75	0.32	-	24,000
Dec-26 15.50	0.83	-	-	-	25.42	0.44	-	6
Dec-26 16.50	0.52	-	-	-	25.03	0.31	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.00	0.01	-	-	-	34.16	-0.02	-	1
May-26 14.50	0.27	-	-	-	31.31	-0.46	-	3
Jun-26 8.75	-	-	-	-	37.19	-	-	1
Jun-26 11.00	-	-	-	-	33.12	-0.01	-	514
Jun-26 12.00	0.02	-	-	-	31.32	-0.03	-	37
Jun-26 13.00	0.10	-	-	-	29.51	-0.12	-	1
Jun-26 14.00	0.31	-	-	-	27.70	-0.32	-	2
Jun-26 14.50	0.51	-	-	-	26.80	-0.46	-	70
Jul-26 13.50	0.28	-	-	-	28.05	-0.25	-	3
Sep-26 10.00	0.03	-	-	-	33.09	-0.02	-	1
Sep-26 12.00	0.17	-	-	-	29.84	-0.12	-	2
Sep-26 12.50	0.24	-	-	-	29.02	-0.16	-	1
Dec-26 11.00	0.17	-	-	-	29.83	-0.09	-	1,050
Dec-27 12.50	0.80	-	-	-	23.88	-0.27	-	5,000

	Previous Close	26.64		05/05/26
	NATURGY Close	26.64		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 26.00	0.80	-	-	-	21.90	0.76	-	91
May-26 27.00	0.22	-	-	-	20.77	0.36	-	99
May-26 28.00	0.03	-	-	-	20.25	0.07	-	148
Jun-26 24.00	2.82	-	-	-	24.75	0.90	-	1
Jun-26 25.00	1.96	-	-	-	23.43	0.80	-	200
Jun-26 26.00	1.22	-	-	-	22.12	0.65	-	85
Jun-26 27.00	0.66	-	-	-	21.03	0.46	-	750
Jun-26 28.00	0.30	0.38	0.38	0.38	20.34	0.27	70	3,153
Jun-26 29.00	0.11	-	-	-	19.66	0.12	-	19
Jun-26 31.00	0.01	-	-	-	18.28	0.01	-	10
Jun-26 32.00	-	-	-	-	17.59	-	-	1
Jul-26 29.00	0.25	-	-	-	19.80	0.19	-	1
Sep-26 22.00	4.88	-	-	-	27.13	0.93	-	1
Sep-26 26.00	1.69	-	-	-	22.67	0.61	-	5
Sep-26 27.00	1.14	-	-	-	21.73	0.48	-	1,003
Sep-26 28.00	0.73	0.83	0.83	0.79	21.11	0.36	2	125
Sep-26 29.00	0.44	-	-	-	20.48	0.25	-	100
Sep-26 30.00	0.24	-	-	-	19.86	0.16	-	2
Dec-26 23.00	4.11	-	-	-	25.87	0.84	-	4
Dec-26 25.00	2.61	-	-	-	24.05	0.68	-	373
Dec-26 26.00	1.98	-	-	-	23.13	0.59	-	10
Dec-26 27.00	1.46	-	-	-	22.37	0.49	-	11
Dec-26 28.00	1.04	-	-	-	21.85	0.39	-	13
Dec-26 29.00	0.73	-	-	-	21.34	0.30	-	495
Dec-26 30.00	0.49	-	-	-	20.83	0.22	-	183
Mar-27 24.00	3.52	3.57	3.57	3.57	24.62	0.73	2	2
Mar-27 25.00	2.85	-	-	-	23.84	0.65	-	2
Mar-27 26.00	2.27	-	-	-	23.07	0.57	-	50
Mar-27 28.00	1.36	-	-	-	21.94	0.41	-	13
Mar-27 29.00	1.02	-	-	-	21.48	0.34	-	200
Mar-27 30.00	0.74	-	-	-	21.01	0.27	-	300
Jun-27 25.00	2.94	-	-	-	23.83	0.64	-	385
Jun-27 32.00	0.46	-	-	-	20.22	0.18	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	-	-	-	-	30.39	-	-	4
May-26 23.00	-	-	-	-	28.93	-	-	5
May-26 24.00	-	-	-	-	27.46	-0.01	-	17
May-26 25.00	0.03	-	-	-	26.00	-0.07	-	9
May-26 26.00	0.18	-	-	-	24.54	-0.26	-	4
May-26 27.00	0.61	-	-	-	23.41	-0.62	-	22
May-26 28.00	1.40	-	-	-	22.89	-0.90	-	2
May-26 29.00	2.36	-	-	-	22.36	-1.00	-	20
Jun-26 18.50	-	-	-	-	32.29	-	-	1
Jun-26 20.00	-	-	-	-	30.32	-	-	3,000
Jun-26 21.00	0.01	-	-	-	29.01	-0.01	-	50
Jun-26 22.00	0.02	-	-	-	27.70	-0.02	-	16
Jun-26 23.00	0.05	-	-	-	26.38	-0.05	-	31
Jun-26 24.00	0.12	-	-	-	25.07	-0.11	-	3,050
Jun-26 25.00	0.27	0.25	0.25	0.25	23.75	-0.20	10	102
Jun-26 26.00	0.53	-	-	-	22.44	-0.35	-	30
Jun-26 27.00	0.97	-	-	-	21.35	-0.55	-	73
Jun-26 28.00	1.62	-	-	-	20.66	-0.74	-	22
Jul-26 25.00	0.43	0.35	0.35	0.35	23.49	-0.25	1	2
Jul-26 27.00	1.16	-	-	-	21.13	-0.53	-	1
Sep-26 18.00	0.03	-	-	-	29.97	-0.02	-	10
Sep-26 19.00	0.05	-	-	-	28.86	-0.03	-	25
Sep-26 19.50	0.07	-	-	-	28.30	-0.04	-	25
Sep-26 20.00	0.09	-	-	-	27.74	-0.05	-	26
Sep-26 21.00	0.15	-	-	-	26.63	-0.07	-	28
Sep-26 22.00	0.24	-	-	-	25.52	-0.11	-	27
Sep-26 23.00	0.38	-	-	-	24.40	-0.17	-	32
Sep-26 24.00	0.57	-	-	-	23.29	-0.24	-	323
Sep-26 25.00	0.85	0.65	0.65	0.65	22.18	-0.34	2	24
Sep-26 27.00	1.72	-	-	-	20.12	-0.57	-	9
Dec-26 18.00	0.10	-	-	-	28.02	-0.04	-	2
Dec-26 19.50	0.20	-	-	-	26.65	-0.08	-	5
Dec-26 20.00	0.24	-	-	-	26.20	-0.09	-	14
Dec-26 22.00	0.53	-	-	-	24.37	-0.18	-	2
Dec-26 23.00	0.73	-	-	-	23.45	-0.24	-	13
Dec-26 24.00	1.00	-	-	-	22.54	-0.31	-	2,142
Dec-26 25.00	1.36	-	-	-	21.63	-0.40	-	122
Dec-26 26.00	1.78	1.65	1.65	1.65	20.71	-0.49	2	76
Mar-27 18.00	0.16	-	-	-	26.42	-0.05	-	1
Mar-27 24.00	1.18	-	-	-	21.77	-0.32	-	1
Mar-27 26.00	1.98	-	-	-	20.22	-0.48	-	190
Sep-27 26.00	2.75	-	-	-	19.66	-0.52	-	95
Dec-27 26.00	3.15	-	-	-	19.58	-0.54	-	97
Jun-28 26.00	3.60	-	-	-	19.42	-0.54	-	95

	Previous Close	0.44		05/05/26
	OBRASCON HUARTE Close	0.45		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 0.55	-	-	-	-	37.21	-	-	200
Jun-26 0.35	0.10	-	-	-	43.46	0.96	-	1,005
Sep-26 0.25	0.20	-	-	-	43.92	0.99	-	600
Dec-26 0.50	0.04	-	-	-	42.52	0.46	-	1
Mar-28 0.50	0.09	-	-	-	42.46	0.58	-	10

	Previous Close	101.30		05/05/26
	PHARMA MAR Close	103.60		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 98.00	7.88	-	-	-	67.09	0.71	-	3
May-26 100.00	6.54	7.60	7.60	7.60	66.28	0.65	1	6
May-26 105.00	3.85	-	-	-	64.42	0.47	-	3
Jun-26 64.00	39.92	-	-	-	68.89	0.98	-	1
Jun-26 68.00	36.07	-	-	-	67.60	0.97	-	1
Jun-26 70.00	34.16	-	-	-	66.96	0.96	-	1
Jun-26 72.00	32.29	-	-	-	66.32	0.95	-	1
Jun-26 76.00	28.60	-	-	-	65.03	0.93	-	1
Jun-26 80.00	25.02	-	-	-	63.74	0.90	-	3
Jun-26 96.00	12.75	-	-	-	58.60	0.69	-	63
Jun-26 100.00	10.31	-	-	-	57.31	0.61	-	1
Jun-26 105.00	7.67	-	-	-	55.99	0.52	-	3
Jun-26 115.00	4.00	-	-	-	54.87	0.33	-	1
Jun-26 120.00	2.80	-	-	-	54.30	0.26	-	5
Jun-26 130.00	1.23	-	-	-	53.18	0.13	-	1
Sep-26 78.00	29.84	-	-	-	61.78	0.83	-	1
Sep-26 92.00	20.10	-	-	-	57.86	0.70	-	4
Sep-26 120.00	7.36	-	-	-	51.97	0.38	-	2
Sep-26 150.00	1.69	-	-	-	47.15	0.13	-	4
Dec-26 76.00	33.50	-	-	-	57.53	0.82	-	1
Dec-26 110.00	14.18	-	-	-	50.75	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 66.00	-	-	-	-	80.78	-	-	8
May-26 74.00	0.01	-	-	-	77.54	-	-	2
May-26 82.00	0.13	-	-	-	74.30	-0.02	-	3
May-26 84.00	0.19	-	-	-	73.49	-0.04	-	4
May-26 86.00	0.31	-	-	-	72.68	-0.05	-	5
May-26 88.00	0.45	-	-	-	71.86	-0.08	-	2
May-26 92.00	0.93	-	-	-	70.24	-0.14	-	2
May-26 94.00	1.25	-	-	-	69.43	-0.18	-	1
Jun-26 35.00	-	-	-	-	79.83	-	-	4
Jun-26 43.00	-	-	-	-	77.26	-	-	8
Jun-26 45.00	-	-	-	-	76.61	-	-	1
Jun-26 49.00	0.01	-	-	-	75.33	-	-	2
Jun-26 62.00	0.14	-	-	-	71.14	-0.01	-	1
Jun-26 64.00	0.19	-	-	-	70.50	-0.02	-	6
Jun-26 66.00	0.26	-	-	-	69.86	-0.02	-	4
Jun-26 74.00	0.69	-	-	-	67.28	-0.06	-	1
Jun-26 76.00	0.90	-	-	-	66.64	-0.07	-	4
Jun-26 78.00	1.11	-	-	-	66.00	-0.09	-	1
Jun-26 80.00	1.33	-	-	-	65.35	-0.11	-	2
Jun-26 86.00	2.34	-	-	-	63.42	-0.17	-	2
Jul-26 66.00	0.83	0.99	0.99	0.99	68.89	-0.05	6	6
Jul-26 88.00	4.69	-	-	-	62.10	-0.24	-	40
Jul-26 90.00	5.36	-	-	-	61.48	-0.27	-	15
Sep-26 45.00	0.32	-	-	-	71.18	-0.02	-	15
Sep-26 46.00	0.36	-	-	-	70.90	-0.02	-	9
Sep-26 47.00	0.40	-	-	-	70.62	-0.02	-	12
Sep-26 52.00	0.68	-	-	-	69.22	-0.03	-	1
Sep-26 54.00	0.82	-	-	-	68.66	-0.04	-	1
Sep-26 60.00	1.39	-	-	-	66.98	-0.06	-	5
Sep-26 62.00	1.62	-	-	-	66.42	-0.07	-	5
Sep-26 66.00	2.13	-	-	-	65.31	-0.09	-	3
Sep-26 74.00	3.53	-	-	-	63.07	-0.14	-	2
Sep-26 78.00	4.52	-	-	-	61.95	-0.18	-	1
Sep-26 80.00	5.02	-	-	-	61.39	-0.19	-	1
Sep-26 82.00	5.51	-	-	-	60.83	-0.21	-	5
Sep-26 88.00	7.43	-	-	-	59.15	-0.27	-	3
Sep-26 92.00	8.77	-	-	-	58.03	-0.31	-	1
Dec-26 48.00	0.93	-	-	-	63.60	-0.04	-	1
Dec-26 60.00	2.32	-	-	-	60.86	-0.08	-	2
Dec-26 62.00	2.68	-	-	-	60.40	-0.09	-	1
Dec-26 76.00	5.74	-	-	-	57.21	-0.18	-	15
Dec-26 78.00	6.25	-	-	-	56.75	-0.19	-	10
Mar-27 78.00	7.27	-	-	-	52.51	-0.20	-	1
Mar-27 80.00	7.98	-	-	-	52.16	-0.21	-	1

	Previous Close	17.42		05/05/26
	PUIG Close	17.44		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	2.46	-	-	-	47.84	0.97	-	5
May-26 16.00	1.54	-	-	-	47.04	0.88	-	5
May-26 18.00	0.31	-	-	-	45.49	0.36	-	17
May-26 18.50	0.17	-	-	-	45.15	0.23	-	10
May-26 19.00	0.08	-	-	-	44.81	0.13	-	6
May-26 20.00	0.02	-	-	-	44.12	0.03	-	1
Jun-26 13.00	4.48	-	-	-	40.48	0.99	-	17
Jun-26 14.00	3.51	-	-	-	39.93	0.96	-	14
Jun-26 15.00	2.60	-	-	-	39.37	0.89	-	1
Jun-26 16.00	1.79	-	-	-	38.82	0.77	-	10
Jun-26 16.50	1.44	-	-	-	38.54	0.70	-	8
Jun-26 17.00	1.13	-	-	-	38.26	0.61	-	1
Jun-26 17.50	0.86	-	-	-	37.94	0.52	-	113
Jun-26 18.50	0.45	-	-	-	36.52	0.34	-	10
Jun-26 20.00	0.12	-	-	-	34.40	0.13	-	3
Sep-26 11.00	6.47	-	-	-	42.61	1.00	-	1
Sep-26 14.50	3.30	-	-	-	40.93	0.82	-	3
Sep-26 16.00	2.28	-	-	-	40.22	0.68	-	5
Sep-26 19.00	0.96	-	-	-	38.99	0.38	-	1
Sep-26 21.00	0.48	-	-	-	38.31	0.23	-	8,553
Dec-26 15.00	3.21	-	-	-	37.28	0.74	-	1
Dec-26 16.50	2.34	-	-	-	36.68	0.62	-	2
Dec-26 17.00	2.07	-	-	-	36.48	0.58	-	10
Dec-26 19.00	1.30	-	-	-	36.09	0.43	-	1
Dec-26 19.50	1.15	-	-	-	36.02	0.39	-	20
Dec-26 23.00	0.45	0.25	0.25	0.25	35.56	0.19	1	1
Jun-27 15.50	3.21	-	-	-	32.45	0.70	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 12.00	-	-	-	-	47.37	-	-	1
May-26 13.00	-	-	-	-	46.56	-	-	28
May-26 14.50	-	-	-	-	45.36	-0.01	-	1
May-26 16.00	0.07	-	-	-	44.16	-0.11	-	11
May-26 16.50	0.16	-	-	-	43.75	-0.21	-	20
May-26 17.00	0.30	-	-	-	43.35	-0.35	-	50
May-26 17.50	0.53	-	-	-	42.96	-0.50	-	16
May-26 18.00	0.83	-	-	-	42.61	-0.66	-	13
Jun-26 11.50	-	-	-	-	39.24	-	-	4
Jun-26 12.00	-	-	-	-	38.97	-	-	2,168
Jun-26 13.00	0.02	-	-	-	38.41	-0.02	-	28
Jun-26 13.50	0.03	-	-	-	38.13	-0.03	-	526
Jun-26 14.00	0.06	-	-	-	37.86	-0.06	-	7
Jun-26 14.50	0.11	-	-	-	37.58	-0.10	-	140
Jun-26 15.00	0.18	-	-	-	37.30	-0.15	-	496
Jun-26 15.50	0.29	-	-	-	37.03	-0.21	-	18
Jun-26 16.00	0.43	-	-	-	36.75	-0.29	-	107
Jun-26 16.50	0.61	-	-	-	36.47	-0.37	-	1
Jun-26 17.00	0.83	-	-	-	36.19	-0.46	-	7
Jun-26 18.00	1.42	-	-	-	35.16	-0.64	-	11
Sep-26 12.00	0.12	-	-	-	40.44	-0.06	-	5
Sep-26 12.50	0.17	-	-	-	40.20	-0.08	-	13
Sep-26 13.00	0.23	-	-	-	39.96	-0.10	-	21
Sep-26 13.50	0.32	-	-	-	39.72	-0.14	-	8
Sep-26 14.00	0.42	-	-	-	39.48	-0.17	-	10
Sep-26 14.50	0.54	-	-	-	39.24	-0.21	-	1
Sep-26 15.00	0.69	-	-	-	39.01	-0.25	-	8,340
Sep-26 16.00	1.05	-	-	-	38.53	-0.34	-	236
Sep-26 16.50	1.27	-	-	-	38.29	-0.39	-	3
Dec-26 11.00	0.12	-	-	-	37.75	-0.05	-	2
Dec-26 12.00	0.22	-	-	-	37.35	-0.08	-	2
Dec-26 12.50	0.30	-	-	-	37.15	-0.11	-	5
Dec-26 13.00	0.38	-	-	-	36.95	-0.13	-	2
Dec-26 13.50	0.49	-	-	-	36.75	-0.16	-	4
Dec-26 14.00	0.62	-	-	-	36.55	-0.19	-	3
Dec-26 14.50	0.75	-	-	-	36.35	-0.23	-	10
Dec-26 15.00	0.92	-	-	-	36.15	-0.27	-	16
Dec-26 16.00	1.31	-	-	-	35.75	-0.35	-	29
Dec-26 16.50	1.54	-	-	-	35.55	-0.39	-	17
Dec-26 17.00	1.77	-	-	-	35.35	-0.43	-	6
Dec-26 17.50	2.05	-	-	-	35.16	-0.47	-	10
Dec-26 21.00	4.48	-	-	-	34.69	-0.74	-	6
Dec-26 32.00	14.89	-	-	-	33.22	-1.00	-	1
Mar-27 16.00	1.49	-	-	-	33.89	-0.34	-	15
Mar-27 16.50	1.71	-	-	-	33.71	-0.38	-	10
Jun-27 16.00	1.68	-	-	-	31.73	-0.36	-	311
Jun-27 21.00	4.82	-	-	-	31.20	-0.68	-	20
Dec-27 15.00	1.39	-	-	-	29.45	-0.29	-	4
Dec-27 15.50	1.62	-	-	-	29.35	-0.33	-	162
Dec-27 16.00	1.84	-	-	-	29.26	-0.36	-	156
Dec-27 16.50	2.07	-	-	-	29.16	-0.39	-	151
Mar-28 17.50	2.69	-	-	-	28.24	-0.45	-	143

	Previous Close	14.74		05/05/26
	REDEIA Close	14.60		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	0.05	-	-	-	18.76	0.20	-	1
May-26 15.50	-	-	-	-	18.42	0.03	-	1
Jun-26 14.00	0.79	-	-	-	19.71	0.75	-	1
Jun-26 14.50	0.46	-	-	-	19.06	0.57	-	2
Jun-26 15.00	0.23	-	-	-	18.46	0.37	-	40
Jun-26 15.50	0.09	-	-	-	17.88	0.19	-	200
Jun-26 16.00	0.03	-	-	-	17.30	0.08	-	1,389
Jun-26 16.50	0.01	-	-	-	16.72	0.02	-	66
Jun-26 17.00	-	-	-	-	16.14	-	-	1
Jun-26 17.50	-	-	-	-	15.55	-	-	2
Jun-26 18.00	-	-	-	-	14.97	-	-	10
Jun-26 18.50	-	-	-	-	14.39	-	-	1
Jun-26 19.00	-	-	-	-	13.81	-	-	10
Jun-26 20.00	-	-	-	-	12.64	-	-	10
Sep-26 14.00	0.92	-	-	-	21.35	0.68	-	4
Sep-26 15.00	0.39	-	-	-	20.08	0.39	-	3
Sep-26 15.50	0.23	-	-	-	19.51	0.26	-	15
Sep-26 16.50	0.07	-	-	-	18.37	0.09	-	1
Sep-26 17.00	0.03	-	-	-	17.80	0.05	-	35
Sep-26 17.50	0.01	-	-	-	17.23	0.02	-	1
Sep-26 18.50	-	-	-	-	16.09	-	-	1
Dec-26 12.00	2.68	-	-	-	23.94	0.95	-	20
Dec-26 15.00	0.62	-	-	-	20.86	0.42	-	20
Dec-26 15.50	0.44	-	-	-	20.35	0.33	-	17
Dec-26 16.00	0.30	-	-	-	19.83	0.25	-	263
Dec-26 17.00	0.13	-	-	-	18.80	0.13	-	25
Dec-26 17.50	0.08	-	-	-	18.29	0.09	-	26
Dec-26 18.00	0.04	-	-	-	17.78	0.05	-	2
Mar-27 15.50	0.55	-	-	-	20.16	0.35	-	3
Mar-27 16.00	0.40	-	-	-	19.68	0.28	-	26
Mar-27 16.50	0.29	-	-	-	19.20	0.22	-	26
Mar-27 17.00	0.20	-	-	-	18.72	0.17	-	6
Mar-27 17.50	0.13	-	-	-	18.24	0.12	-	10
Jun-27 16.00	0.54	-	-	-	19.65	0.32	-	1
Dec-27 14.50	1.16	-	-	-	20.62	0.51	-	278
Dec-27 18.00	0.18	-	-	-	17.22	0.13	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.50	-	-	-	-	20.08	-0.01	-	1
May-26 14.00	0.02	-	-	-	19.70	-0.09	-	6
May-26 14.50	0.14	0.18	0.18	0.18	19.31	-0.40	2	92
May-26 15.00	0.45	-	-	-	18.97	-0.80	-	129
May-26 15.50	0.90	0.77	0.77	0.77	18.63	-0.98	1	-
Jun-26 13.00	0.03	-	-	-	21.54	-0.06	-	1
Jun-26 13.50	0.07	-	-	-	20.89	-0.13	-	1,378
Jun-26 14.00	0.17	0.20	0.20	0.18	20.24	-0.26	5	97
Jun-26 14.50	0.34	0.32	0.32	0.28	19.59	-0.44	4	104
Jun-26 15.00	0.61	-	-	-	18.99	-0.64	-	39
Jun-26 15.50	0.97	0.79	0.79	0.79	18.41	-0.81	1	104
Jun-26 16.00	1.41	-	-	-	17.83	-0.94	-	75
Jun-26 16.50	1.90	-	-	-	17.25	-1.00	-	11
Jul-26 13.50	0.29	-	-	-	20.86	-0.32	-	3
Jul-26 14.50	0.76	0.68	0.68	0.68	19.51	-0.63	1	2
Sep-26 12.50	0.17	-	-	-	21.41	-0.16	-	11
Sep-26 13.00	0.27	-	-	-	20.74	-0.24	-	8
Sep-26 13.50	0.41	-	-	-	20.06	-0.34	-	50
Sep-26 14.00	0.61	-	-	-	19.39	-0.46	-	31
Sep-26 14.50	0.87	-	-	-	18.71	-0.58	-	9
Sep-26 15.00	1.20	-	-	-	18.12	-0.71	-	13
Sep-26 15.50	1.58	-	-	-	17.55	-0.81	-	3
Sep-26 16.00	2.00	-	-	-	16.98	-0.90	-	33
Sep-26 16.50	2.46	-	-	-	16.41	-0.95	-	1
Sep-26 19.00	4.93	-	-	-	13.56	-1.00	-	1
Dec-26 11.50	0.12	0.11	0.11	0.11	22.10	-0.10	10	10
Dec-26 12.00	0.19	-	-	-	21.59	-0.14	-	10
Dec-26 12.50	0.29	-	-	-	21.08	-0.20	-	15
Dec-26 13.00	0.41	-	-	-	20.56	-0.27	-	4
Dec-26 13.50	0.57	-	-	-	20.05	-0.35	-	108
Dec-26 14.00	0.77	0.75	0.75	0.75	19.54	-0.45	1	103
Dec-26 14.50	1.03	-	-	-	19.02	-0.54	-	92
Dec-26 15.00	1.33	-	-	-	18.51	-0.64	-	17
Dec-26 15.50	1.68	-	-	-	18.00	-0.74	-	3
Dec-26 16.00	2.07	-	-	-	17.48	-0.83	-	32
Dec-26 17.00	2.96	-	-	-	16.45	-0.95	-	1
Dec-26 18.00	3.93	-	-	-	15.43	-0.99	-	1
Mar-27 13.00	0.52	-	-	-	19.25	-0.30	-	100
Mar-27 13.50	0.70	-	-	-	18.81	-0.38	-	14
Mar-27 14.50	1.17	1.15	1.15	1.15	17.95	-0.55	1	6
Mar-27 15.00	1.47	-	-	-	17.48	-0.63	-	1
Mar-27 15.50	1.81	-	-	-	17.00	-0.71	-	3
Mar-27 17.00	3.01	-	-	-	15.56	-0.90	-	3
Jun-27 14.50	1.23	-	-	-	17.51	-0.53	-	5
Jun-27 15.00	1.53	-	-	-	17.04	-0.61	-	1
Jun-27 15.50	1.85	-	-	-	16.54	-0.69	-	13
Dec-27 14.00	1.32	-	-	-	17.17	-0.51	-	20
Dec-27 15.00	1.91	-	-	-	16.42	-0.65	-	11
Dec-27 19.00	5.24	-	-	-	12.49	-0.99	-	6
Dec-28 13.00	1.29	-	-	-	17.33	-0.43	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.50	0.90	-	-	-	18.63	-0.97	-	2
Sep-26 13.50	0.41	-	-	-	20.06	-0.33	-	2
Sep-26 14.00	0.61	-	-	-	19.39	-0.44	-	1
Sep-26 15.00	1.17	-	-	-	18.12	-0.68	-	1
Sep-26 18.00	3.85	-	-	-	14.70	-0.99	-	13
Dec-26 13.50	0.56	-	-	-	20.05	-0.34	-	4

	Previous Close	22.80		05/05/26
	REPSOL Close	22.91		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 21.00	1.92	2.00	2.00	1.85	46.09	0.98	2	6
May-26 17.00	5.92	-	-	-	49.54	1.00	-	150
May-26 17.50	5.42	-	-	-	48.64	1.00	-	2
May-26 18.50	4.42	-	-	-	46.84	1.00	-	3
May-26 19.00	3.92	-	-	-	45.93	0.99	-	3
May-26 20.00	2.94	-	-	-	44.13	0.97	-	1
May-26 21.00	2.00	1.95	1.95	1.95	42.33	0.90	1	51
May-26 22.00	1.17	-	-	-	40.52	0.74	1,860	2,721
May-26 23.00	0.56	-	-	-	38.85	0.49	-	48
May-26 24.00	0.21	0.19	0.19	0.19	38.50	0.25	1,870	2,759
May-26 25.00	0.06	0.06	0.06	0.06	38.15	0.09	30	37
May-26 26.00	0.01	-	-	-	37.80	0.02	-	400
May-26 27.00	-	-	-	-	37.45	-	-	3
May-26 28.00	-	-	-	-	37.10	-	-	2
Jun-26 9.00	13.93	-	-	-	58.03	1.00	-	1
Jun-26 11.00	11.94	-	-	-	54.95	1.00	-	1
Jun-26 12.00	10.94	-	-	-	53.41	1.00	-	10
Jun-26 14.00	8.95	-	-	-	50.32	1.00	-	3,126
Jun-26 14.50	8.45	-	-	-	49.55	1.00	-	30
Jun-26 15.00	7.95	7.90	7.90	7.90	48.78	1.00	1	76
Jun-26 15.50	7.46	-	-	-	48.01	0.99	-	125
Jun-26 16.00	6.97	-	-	-	47.24	0.99	-	350
Jun-26 16.50	6.47	-	-	-	46.47	0.98	-	110
Jun-26 17.00	5.99	-	-	-	45.69	0.97	-	35
Jun-26 17.50	5.51	-	-	-	44.92	0.97	-	269
Jun-26 18.00	5.03	-	-	-	44.15	0.95	-	498
Jun-26 18.50	4.57	-	-	-	43.38	0.93	-	60
Jun-26 19.00	4.11	-	-	-	42.61	0.91	-	22
Jun-26 19.50	3.67	-	-	-	41.84	0.88	-	125
Jun-26 20.00	3.24	-	-	-	41.07	0.85	-	482
Jun-26 21.00	2.44	2.31	2.40	2.31	39.53	0.76	2	46
Jun-26 22.00	1.74	1.76	1.76	1.67	37.98	0.65	3	306
Jun-26 23.00	1.16	1.14	1.14	1.14	36.46	0.52	1	2,050
Jun-26 24.00	0.72	-	-	-	35.15	0.39	-	1,398
Jun-26 25.00	0.41	-	-	-	33.84	0.26	-	235
Jun-26 26.00	0.20	-	-	-	32.53	0.15	-	52
Jun-26 27.00	0.09	-	-	-	31.22	0.08	-	6
Jun-26 28.00	0.03	-	-	-	29.91	0.03	-	150
Jul-26 19.00	4.19	-	-	-	40.08	0.89	-	3
Jul-26 21.00	2.57	-	-	-	37.26	0.75	-	1
Jul-26 23.00	1.31	-	-	-	34.52	0.53	-	10
Jul-26 24.00	0.89	-	-	-	34.02	0.41	-	12
Jul-26 25.00	0.57	-	-	-	33.53	0.30	-	22
Sep-26 14.00	8.97	-	-	-	41.72	1.00	-	51
Sep-26 14.50	8.47	-	-	-	41.26	0.99	-	11
Sep-26 15.00	7.98	-	-	-	40.80	0.99	-	524
Sep-26 15.50	7.49	-	-	-	40.34	0.98	-	145
Sep-26 16.00	7.01	-	-	-	39.88	0.97	-	160
Sep-26 16.50	6.54	-	-	-	39.43	0.96	-	279
Sep-26 17.00	6.07	-	-	-	38.97	0.95	-	311
Sep-26 17.50	5.61	-	-	-	38.51	0.93	-	10
Sep-26 18.00	5.16	-	-	-	38.05	0.91	-	303
Sep-26 18.50	4.72	-	-	-	37.59	0.88	-	408
Sep-26 19.00	4.31	-	-	-	37.13	0.85	-	22
Sep-26 19.50	3.91	-	-	-	36.68	0.82	-	1
Sep-26 20.00	3.52	-	-	-	36.22	0.79	-	52
Sep-26 21.00	2.81	-	-	-	35.30	0.70	-	4
Sep-26 22.00	2.20	-	-	-	34.38	0.61	-	11,748
Sep-26 23.00	1.67	-	-	-	33.54	0.52	-	189
Sep-26 24.00	1.27	-	-	-	33.41	0.43	-	74
Sep-26 25.00	0.94	-	-	-	33.28	0.35	-	177
Sep-26 26.00	0.71	-	-	-	33.15	0.28	-	47
Sep-26 27.00	0.51	-	-	-	33.01	0.22	-	66
Sep-26 28.00	0.36	-	-	-	32.88	0.16	-	68
Sep-26 30.00	0.18	-	-	-	32.62	0.09	-	1
Sep-26 31.00	0.12	-	-	-	32.49	0.07	-	1
Dec-26 10.00	12.95	-	-	-	38.75	1.00	-	14
Dec-26 12.00	10.96	-	-	-	37.61	1.00	-	152
Dec-26 13.00	9.96	-	-	-	37.04	1.00	-	60
Dec-26 13.50	9.47	-	-	-	36.76	1.00	-	100
Dec-26 14.00	8.97	-	-	-	36.48	0.99	-	19,223
Dec-26 14.50	8.48	-	-	-	36.19	0.99	-	1
Dec-26 15.00	8.00	-	-	-	35.91	0.98	-	10
Dec-26 15.50	7.52	-	-	-	35.62	0.97	-	3,061
Dec-26 16.00	7.05	-	-	-	35.34	0.96	-	2,037
Dec-26 16.50	6.59	6.65	6.65	6.65	35.06	0.94	1	1
Dec-26 17.00	6.14	-	-	-	34.77	0.92	-	76
Dec-26 17.50	5.71	-	-	-	34.49	0.90	-	50
Dec-26 18.00	5.29	-	-	-	34.21	0.87	-	127
Dec-26 18.50	4.89	-	-	-	33.92	0.84	-	368
Dec-26 19.00	4.51	-	-	-	33.64	0.81	-	7
Dec-26 19.50	4.14	-	-	-	33.35	0.78	-	101
Dec-26 20.00	3.80	3.95	3.95	3.95	33.07	0.74	1	57
Dec-26 21.00	3.15	-	-	-	32.50	0.67	-	8
Dec-26 22.00	2.59	-	-	-	31.94	0.60	-	4,060
Dec-26 23.00	2.10	-	-	-	31.42	0.53	-	2
Dec-26 24.00	1.68	-	-	-	31.40	0.46	-	3,515
Dec-26 25.00	1.38	-	-	-	31.39	0.40	-	24
Dec-26 26.00	1.09	-	-	-	31.38	0.34	-	1,003
Dec-26 28.00	0.68	-	-	-	31.35	0.23	-	3
Dec-26 29.00	0.54	-	-	-	31.33	0.19	-	1
Dec-26 30.00	0.41	0.40	0.40	0.40	31.32	0.16	3	11
Dec-26 31.00	0.33	-	-	-	31.30	0.13	-	1
Mar-27 10.00	12.95	-	-	-	40.33	1.00	-	5
Mar-27 13.00	9.97	-	-	-	38.23	1.00	-	22
Mar-27 13.50	9.47	-	-	-	37.88	0.99	-	25
Mar-27 14.00	8.99	-	-	-	37.53	0.99	-	350
Mar-27 14.50	8.50	-	-	-	37.18	0.98	-	5
Mar-27 15.00	8.03	-	-	-	36.83	0.97	-	8
Mar-27 15.50	7.57	-	-	-	36.49	0.95	-	9
Mar-27 16.00	7.11	-	-	-	36.14	0.93	-	1
Mar-27 16.50	6.68	-	-	-	35.79	0.91	-	25
Mar-27 17.00	6.25	6.10	6.10	6.10	35.44	0.89	1	11
Mar-27 17.50	5.84	-	-	-	35.09	0.86	-	2
Mar-27 18.00	5.45	-	-	-	34.74	0.84	-	65
Mar-27 18.50	5.07	-	-	-	34.39	0.81	-	16
Mar-27 19.00	4.71	-	-	-	34.04	0.78	-	10
Mar-27 19.50	4.36	-	-	-	33.69	0.75	-	10
Mar-27 22.00	2.84	-	-	-	31.95	0.60	-	16
Mar-27 23.00	2.36	-	-	-	31.30	0.54	-	3,020
Mar-27 24.00	1.96	1.74	1.74	1.74	31.20	0.48	1	11
Mar-27 25.00	1.63	-	-	-	31.10	0.42	-	1
Mar-27 27.00	1.10	-	-	-	30.89	0.31	-	10
Mar-27 29.00	0.72	-	-	-	30.69	0.23	-	2,000
Mar-27 32.00	0.37	-	-	-	30.38	0.13	-	160
Jun-27 11.00	11.95	-	-	-	39.24	1.00	-	1
Jun-27 11.50	11.46	-	-	-	38.87	1.00	-	5
Jun-27 12.50	10.46	-	-	-	38.12	1.00	-	50
Jun-27 13.00	9.97	-	-	-	37.75	0.99	-	72
Jun-27 13.50	9.48	-	-	-	37.38	0.99	-	27
Jun-27 14.00	9.00	-	-	-	37.01	0.98	-	25
Jun-27 14.50	8.54	-	-	-	36.64	0.96	-	5,050
Jun-27 15.00	8.07	-	-	-	36.27	0.95	-	110
Jun-27 15.50	7.63	-	-	-	35.90	0.93	-	50
Jun-27 16.00	7.19	-	-	-	35.53	0.91	-	2
Jun-27 16.50	6.77	-	-	-	35.16	0.89	-	30
Jun-27 17.00	6.37	-	-	-	34.79	0.86	-	1,021
Jun-27 17.50	5.97	-	-	-	34.41	0.84	-	26
Jun-27 19.00	4.90	-	-	-	33.30	0.76	-	1
Jun-27 19.50	4.55	-	-	-	32.93	0.74	-	1
Sep-27 12.50	10.47	-	-	-	38.72	1.00	-	50
Sep-27 13.00	9.98	-	-	-	38.32	0.99	-	50
Sep-27 15.50	7.66	-	-	-	36.32	0.92	-	1
Sep-27 18.00	5.71	-	-	-	34.32	0.80	-	3,000
Sep-27 18.50	5.35	-	-	-	33.92	0.78	-	3,000
Sep-27 20.00	4.37	-	-	-	32.72	0.70	-	2,000
Sep-27 21.00	3.77	-	-	-	31.92	0.65	-	6
Sep-27 22.00	3.23	-	-	-	31.12	0.60	-	5
Sep-27 24.00	2.35	-	-	-	30.23	0.49	-	2
Dec-27 11.00	11.96	-	-	-	39.92	1.00	-	2
Dec-27 12.00	10.97	-	-	-	39.11	1.00	-	2
Dec-27 12.50	10.47	-	-	-	38.70	0.99	-	50
Dec-27 13.00	9.99	-	-	-	38.29	0.98	-	30
Dec-27 13.50	9.52	-	-	-	37.89	0.97	-	5
Dec-27 14.00	9.05	-	-	-	37.48	0.96	-	5,150
Dec-27 14.50	8.61	-	-	-	37.07	0.94	-	2,100
Dec-27 15.00	8.18	-	-	-	36.66	0.92	-	150
Dec-27 15.50	7.75	-	-	-	36.26	0.90	-	2
Dec-27 16.00	7.35	-	-	-	35.85	0.88	-	3
Dec-27 16.50	6.95	-	-	-	35.44	0.86	-	1,528
Dec-27 17.00	6.58	-	-	-	35.04	0.83	-	24
Dec-27 17.50	6.22	-	-	-	34.63	0.81	-	2
Dec-27 19.50	4.89	-	-	-	33.00	0.72	-	5
Dec-27 20.00	4.59	-	-	-	32.59	0.69	-	10,000
Dec-27 24.00	2.59	-	-	-	30.09	0.50	-	5,000
Dec-27 25.00	2.28	-	-	-	29.98	0.46	-	1
Mar-28 16.50	6.95	-	-	-	34.95	0.85	-	1
Mar-28 18.00	5.87	-	-	-	33.80	0.78	-	1
Mar-28 19.00	5.23	-	-	-	33.03	0.74	-	5
Mar-28 24.00	2.69	-	-	-	29.90	0.51	-	6
Mar-28 25.00	2.36	-	-	-	29.80	0.46	-	1,000
Mar-28 27.00	1.81	-	-	-	29.59	0.38	-	5
Jun-28 19.00	5.42	-	-	-	33.34	0.73	-	6
Jun-28 20.00	4.83	-	-	-	32.62	0.69	-	10
Jun-28 22.00	3.79	-	-	-	31.20	0.60	-	4
Dec-28 16.00	7.50	-	-	-	35.26	0.85	-	2,000
Dec-28 17.00	6.80	-	-	-	34.67	0.80	-	15,000
Dec-28 24.00	3.28	-	-	-	31.11	0.53	-	1,500
Dec-29 10.00	12.95	-	-	-	36.91	1.00	-	200
Dec-29 11.50	11.45	-	-	-	36.25	1.00	-	1
Dec-29 12.00	10.96	-	-	-	36.03	1.00	-	1
Dec-29 12.50	10.46	-	-	-	35.81	1.00	-	803
Dec-29 17.00	6.87	-	-	-	33.85	0.80	-	25
Dec-30 22.00	4.64	-	-	-	31.69	0.62	-	1,500
Dec-30 26.00	3.50	-	-	-	31.33	0.51	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 21.00	-	-	-	-	44.21	-0.01	-	4
May-26 15.00	-	-	-	-	51.69	-	-	5
May-26 17.00	-	-	-	-	48.08	-	-	13
May-26 18.00	-	-	-	-	46.28	-	-	3
May-26 18.50	-	-	-	-	45.38	-	-	19
May-26 19.00	-	-	-	-	44.47	-	-	72
May-26 19.50	0.01	-	-	-	43.57	-0.01	-	28
May-26 20.00	0.02	-	-	-	42.67	-0.02	-	48
May-26 21.00	0.07	-	-	-	40.87	-0.09	-	5
May-26 22.00	0.23	0.33	0.33	0.33	39.06	-0.25	10	20
May-26 23.00	0.61	-	-	-	37.39	-0.51	-	155
May-26 24.00	1.27	-	-	-	37.04	-0.76	-	2
Jun-26 8.25	-	-	-	-	56.42	-	-	25
Jun-26 9.25	-	-	-	-	54.88	-	-	20
Jun-26 9.75	-	-	-	-	54.11	-	-	2
Jun-26 10.00	-	-	-	-	53.72	-	-	5,610
Jun-26 10.50	-	-	-	-	52.95	-	-	3,072
Jun-26 11.00	-	-	-	-	52.18	-	-	8,958
Jun-26 11.50	-	-	-	-	51.41	-	-	16
Jun-26 12.00	-	-	-	-	50.64	-	-	15,286
Jun-26 12.50	-	-	-	-	49.86	-	-	399
Jun-26 13.00	-	-	-	-	49.09	-	-	322
Jun-26 13.50	-	-	-	-	48.32	-	-	2
Jun-26 14.00	-	-	-	-	47.55	-	-	128
Jun-26 14.50	-	-	-	-	46.78	-	-	163
Jun-26 15.00	-	-	-	-	46.01	-	-	336
Jun-26 15.50	0.01	-	-	-	45.24	-0.01	-	129
Jun-26 16.00	0.01	-	-	-	44.47	-0.01	-	141
Jun-26 16.50	0.02	-	-	-	43.70	-0.01	-	309
Jun-26 17.00	0.03	-	-	-	42.92	-0.02	-	309
Jun-26 17.50	0.04	-	-	-	42.15	-0.03	-	110
Jun-26 18.00	0.06	-	-	-	41.38	-0.04	-	116
Jun-26 18.50	0.08	-	-	-	40.61	-0.06	-	101
Jun-26 19.00	0.12	-	-	-	39.84	-0.08	-	196
Jun-26 19.50	0.17	-	-	-	39.07	-0.10	-	605
Jun-26 20.00	0.23	-	-	-	38.30	-0.14	-	10,024
Jun-26 21.00	0.42	-	-	-	36.76	-0.23	-	41
Jun-26 22.00	0.70	-	-	-	35.21	-0.34	-	8
Jun-26 23.00	1.11	-	-	-	33.69	-0.48	-	2,006
Jun-26 24.00	1.67	-	-	-	32.38	-0.63	-	15
Jun-26 25.00	2.37	-	-	-	31.07	-0.77	-	10
Jun-26 27.00	4.11	-	-	-	28.45	-0.96	-	1
Jul-26 18.00	0.17	-	-	-	38.49	-0.09	-	10
Jul-26 18.50	0.22	-	-	-	37.78	-0.11	-	10
Jul-26 19.00	0.29	-	-	-	37.08	-0.14	-	50
Jul-26 19.50	0.36	-	-	-	36.37	-0.17	-	152
Jul-26 22.00	1.10	-	-	-	32.84	-0.42	-	5
Sep-26 6.75	-	-	-	-	45.53	-	-	2
Sep-26 10.50	-	-	-	-	42.10	-	-	9
Sep-26 11.00	-	-	-	-	41.64	-	-	30
Sep-26 11.50	-	-	-	-	41.18	-	-	51
Sep-26 12.00	0.01	-	-	-	40.72	-	-	295
Sep-26 12.50	0.01	-	-	-	40.26	-0.01	-	80
Sep-26 13.00	0.02	-	-	-	39.80	-0.01	-	119
Sep-26 13.50	0.02	-	-	-	39.35	-0.01	-	12
Sep-26 14.00	0.03	-	-	-	38.89	-0.02	-	143
Sep-26 14.50	0.05	-	-	-	38.43	-0.02	-	277
Sep-26 15.00	0.07	-	-	-	37.97	-0.03	-	35
Sep-26 15.50	0.09	-	-	-	37.51	-0.04	-	6
Sep-26 16.00	0.12	-	-	-	37.05	-0.05	-	10
Sep-26 16.50	0.16	-	-	-	36.60	-0.07	-	200
Sep-26 17.00	0.21	-	-	-	36.14	-0.08	-	654
Sep-26 17.50	0.26	-	-	-	35.68	-0.10	-	2,214
Sep-26 18.00	0.34	-	-	-	35.22	-0.13	-	258
Sep-26 18.50	0.41	-	-	-	34.76	-0.15	-	107
Sep-26 19.00	0.51	-	-	-	34.30	-0.18	-	14
Sep-26 19.50	0.63	-	-	-	33.85	-0.21	-	100
Sep-26 20.00	0.75	-	-	-	33.39	-0.25	-	4
Sep-26 21.00	1.06	-	-	-	32.47	-0.33	-	16
Sep-26 22.00	1.47	-	-	-	31.55	-0.42	-	7
Sep-26 23.00	1.96	-	-	-	30.71	-0.51	-	10
Sep-26 24.00	2.58	-	-	-	30.58	-0.60	-	1
Dec-26 8.00	-	-	-	-	38.53	-	-	9,500
Dec-26 8.75	-	-	-	-	38.10	-	-	1
Dec-26 9.00	-	-	-	-	37.96	-	-	13,015
Dec-26 9.50	-	-	-	-	37.68	-	-	750
Dec-26 10.00	-	-	-	-	37.40	-	-	34,000
Dec-26 10.50	0.01	-	-	-	37.11	-	-	1,000
Dec-26 11.00	0.01	-	-	-	36.83	-	-	15,621
Dec-26 11.50	0.01	-	-	-	36.54	-0.01	-	3,187
Dec-26 12.00	0.02	-	-	-	36.26	-0.01	-	15,760
Dec-26 12.50	0.03	-	-	-	35.98	-0.01	-	163
Dec-26 13.00	0.04	-	-	-	35.69	-0.02	-	12,000
Dec-26 13.50	0.06	-	-	-	35.41	-0.02	-	1
Dec-26 14.00	0.08	-	-	-	35.13	-0.03	-	11,025
Dec-26 14.50	0.11	-	-	-	34.84	-0.04	-	224
Dec-26 15.00	0.14	-	-	-	34.56	-0.05	-	4,184
Dec-26 15.50	0.18	-	-	-	34.27	-0.06	-	21,501
Dec-26 16.00	0.24	-	-	-	33.99	-0.08	-	2,152
Dec-26 16.50	0.29	-	-	-	33.71	-0.09	-	11
Dec-26 17.00	0.36	-	-	-	33.42	-0.11	-	108
Dec-26 17.50	0.44	-	-	-	33.14	-0.13	-	150
Dec-26 18.00	0.53	-	-	-	32.86	-0.15	-	16
Dec-26 18.50	0.65	-	-	-	32.57	-0.18	-	1
Dec-26 19.00	0.76	-	-	-	32.29	-0.21	-	4,000
Dec-26 19.50	0.90	-	-	-	32.00	-0.24	-	6
Dec-26 20.00	1.06	-	-	-	31.72	-0.27	-	10
Dec-26 21.00	1.40	-	-	-	31.15	-0.34	-	150
Dec-26 22.00	1.83	-	-	-	30.59	-0.41	-	20
Dec-26 23.00	2.34	2.34	2.34	2.21	30.07	-0.48	20	20
Dec-26 24.00	2.93	2.80	2.80	2.80	30.05	-0.56	10	20
Dec-26 25.00	3.62	-	-	-	30.04	-0.63	-	5
Dec-26 27.00	5.13	-	-	-	30.01	-0.75	-	2
Dec-26 28.00	5.97	-	-	-	30.00	-0.80	-	20
Mar-27 7.25	-	-	-	-	39.64	-	-	4
Mar-27 8.00	-	-	-	-	39.11	-	-	1
Mar-27 10.00	0.02	-	-	-	37.72	-0.01	-	245
Mar-27 11.50	0.06	-	-	-	36.67	-0.02	-	216
Mar-27 12.00	0.07	-	-	-	36.32	-0.02	-	210
Mar-27 12.50	0.10	-	-	-	35.97	-0.03	-	401
Mar-27 13.50	0.16	-	-	-	35.27	-0.05	-	4
Mar-27 14.00	0.20	-	-	-	34.92	-0.06	-	55
Mar-27 14.50	0.25	-	-	-	34.57	-0.07	-	100
Mar-27 15.00	0.30	-	-	-	34.22	-0.08	-	100
Mar-27 15.50	0.36	-	-	-	33.88	-0.10	-	50
Mar-27 16.00	0.44	-	-	-	33.53	-0.11	-	100
Mar-27 16.50	0.52	-	-	-	33.18	-0.13	-	25
Mar-27 17.00	0.61	-	-	-	32.83	-0.15	-	75
Mar-27 18.00	0.84	-	-	-	32.13	-0.20	-	2
Mar-27 18.50	0.95	-	-	-	31.78	-0.22	-	1
Mar-27 19.00	1.11	-	-	-	31.43	-0.25	-	2
Mar-27 21.00	1.82	1.77	1.77	1.77	30.03	-0.37	10	210
Mar-27 22.00	2.25	2.18	2.18	2.18	29.34	-0.43	10	20
Mar-27 24.00	3.38	-	-	-	28.59	-0.56	-	1
Mar-27 28.00	6.34	-	-	-	28.18	-0.77	-	4
Jun-27 8.00	0.01	-	-	-	38.76	-	-	25,000
Jun-27 9.50	0.03	-	-	-	37.65	-0.01	-	40
Jun-27 10.00	0.04	-	-	-	37.28	-0.01	-	10
Jun-27 10.50	0.06	-	-	-	36.91	-0.02	-	2
Jun-27 11.50	0.09	-	-	-	36.17	-0.03	-	80
Jun-27 12.00	0.12	-	-	-	35.80	-0.03	-	210
Jun-27 12.50	0.15	-	-	-	35.42	-0.04	-	200
Jun-27 13.00	0.19	-	-	-	35.05	-0.05	-	5,010
Jun-27 13.50	0.24	-	-	-	34.68	-0.06	-	183
Jun-27 14.00	0.29	-	-	-	34.31	-0.07	-	38
Jun-27 16.00	0.56	-	-	-	32.83	-0.13	-	25
Jun-27 19.50	1.43	-	-	-	30.23	-0.28	-	100
Jun-27 20.00	1.59	-	-	-	29.86	-0.31	-	2
Jun-27 21.00	1.99	-	-	-	29.12	-0.36	-	2
Jun-27 22.00	2.41	-	-	-	28.38	-0.42	-	1
Sep-27 10.50	0.11	-	-	-	37.20	-0.03	-	100
Sep-27 11.00	0.14	-	-	-	36.80	-0.03	-	101
Sep-27 11.50	0.17	-	-	-	36.40	-0.04	-	100
Sep-27 12.00	0.22	-	-	-	36.00	-0.05	-	104
Sep-27 14.00	0.45	-	-	-	34.40	-0.09	-	25
Sep-27 14.50	0.52	-	-	-	34.00	-0.11	-	270
Sep-27 15.50	0.69	-	-	-	33.20	-0.14	-	159
Sep-27 18.00	1.29	-	-	-	31.20	-0.23	-	1,000
Dec-27 7.75	0.03	-	-	-	38.50	-0.01	-	234
Dec-27 8.00	0.04	-	-	-	38.30	-0.01	-	23,000
Dec-27 8.50	0.05	-	-	-	37.89	-0.01	-	8,000
Dec-27 9.00	0.07	-	-	-	37.48	-0.02	-	7,000
Dec-27 9.75	0.10	-	-	-	36.87	-0.02	-	62
Dec-27 10.00	0.12	-	-	-	36.67	-0.03	-	11,028
Dec-27 10.50	0.15	-	-	-	36.26	-0.03	-	12,938
Dec-27 11.00	0.18	-	-	-	35.85	-0.04	-	27,620
Dec-27 12.00	0.27	-	-	-	35.04	-0.06	-	1
Dec-27 12.50	0.32	-	-	-	34.63	-0.06	-	25
Dec-27 13.00	0.37	-	-	-	34.22	-0.07	-	256
Dec-27 14.00	0.51	-	-	-	33.41	-0.10	-	15,000
Dec-27 14.50	0.59	-	-	-	33.00	-0.11	-	7
Dec-27 15.00	0.66	-	-	-	32.59	-0.13	-	7,001
Dec-27 16.00	0.88	-	-	-	31.78	-0.16	-	30,000
Dec-27 16.50	0.98	-	-	-	31.37	-0.18	-	1,525
Dec-27 17.00	1.09	-	-	-	30.97	-0.19	-	25
Dec-27 18.00	1.38	-	-	-	30.15	-0.24	-	101
Dec-27 20.00	2.03	-	-	-	28.52	-0.33	-	2
Dec-27 21.00	2.41	-	-	-	27.71	-0.38	-	50
Dec-27 22.00	2.86	-	-	-	26.89	-0.43	-	20
Dec-27 24.00	3.96	-	-	-	26.02	-0.54	-	10
Mar-28 12.00	0.31	-	-	-	33.51	-0.06	-	1,000
Mar-28 18.00	1.51	-	-	-	28.89	-0.25	-	1
Mar-28 21.00	2.60	-	-	-	26.57	-0.39	-	120
Mar-28 22.00	3.06	-	-	-	25.80	-0.44	-	114
Jun-28 19.50	2.19	-	-	-	27.90	-0.32	-	1
Dec-28 9.00	0.17	-	-	-	34.14	-0.03	-	40,500
Dec-28 10.00	0.26	-	-	-	33.54	-0.05	-	10,000
Dec-28 11.50	0.44	-	-	-	32.65	-0.07	-	1,000
Dec-28 15.00	1.10	-	-	-	30.56	-0.16	-	28,500
Dec-28 16.00	1.38	-	-	-	29.96	-0.20	-	15,000
Dec-28 18.00	2.00	-	-	-	28.77	-0.27	-	1,000
Dec-28 24.00	4.85	-	-	-	25.81	-0.53	-	1,500
Jun-29 11.00	0.47	-	-	-	32.14	-0.07	-	140
Dec-29 7.75	0.15	-	-	-	32.52	-0.03	-	30,000
Dec-29 8.00	0.17	-	-	-	32.41	-0.03	-	17,000
Dec-29 11.00	0.56	-	-	-	31.10	-0.08	-	20,000
Dec-29 11.50	0.64	-	-	-	30.88	-0.09	-	17,000
Dec-29 12.50	0.86	-	-	-	30.44	-0.12	-	800
Dec-29 24.00	5.56	-	-	-	25.88	-0.51	-	20
Dec-30 14.00	1.50	-	-	-	29.03	-0.17	-	3,000
Dec-30 18.50	3.14	-	-	-	27.46	-0.32	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 20.00	2.91	-	-	-	47.91	1.00	-	10
May-26 w2 23.00	0.31	-	-	-	42.59	0.47	-	1
May-26 17.50	5.42	-	-	-	48.64	1.00	-	5
May-26 18.00	4.92	-	-	-	47.74	1.00	-	30
May-26 19.00	3.92	-	-	-	45.93	0.99	-	20
May-26 20.00	2.94	-	-	-	44.13	0.97	-	5
May-26 21.00	2.00	-	-	-	42.33	0.90	-	15
May-26 21.00	2.00	-	-	-	42.33	0.90	-	143
May-26 22.00	1.17	-	-	-	40.52	0.74	-	5
May-26 22.00	1.17	-	-	-	40.52	0.74	-	6
May-26 23.00	0.55	-	-	-	38.85	0.49	-	10
May-26 24.00	0.21	-	-	-	38.50	0.25	-	12
May-26 26.00	0.01	-	-	-	37.80	0.02	-	150
Jun-26 14.00	8.95	-	-	-	50.32	1.00	-	1
Jun-26 14.50	8.45	-	-	-	49.55	0.99	-	1
Jun-26 15.00	7.95	-	-	-	48.78	0.99	-	1
Jun-26 16.00	6.97	-	-	-	47.24	0.99	-	3
Jun-26 17.00	5.99	-	-	-	45.69	0.97	-	10
Jun-26 18.00	5.03	-	-	-	44.15	0.95	-	5
Jun-26 19.00	4.11	-	-	-	42.61	0.91	-	10
Jun-26 20.00	3.24	-	-	-	41.07	0.85	-	10
Jun-26 21.00	2.44	-	-	-	39.53	0.76	-	10
Jun-26 22.00	1.74	-	-	-	37.98	0.65	-	10
Jun-26 23.00	1.16	-	-	-	36.46	0.52	-	3
Jun-26 24.00	0.72	-	-	-	35.15	0.38	-	10
Jun-26 25.00	0.40	-	-	-	33.84	0.26	-	31
Jun-26 26.00	0.20	-	-	-	32.53	0.15	-	25
Jun-26 28.00	0.03	-	-	-	29.91	0.03	-	24
Sep-26 14.00	8.53	-	-	-	41.72	0.97	-	1
Sep-26 14.50	8.05	-	-	-	41.26	0.96	-	1
Sep-26 18.00	4.92	-	-	-	38.05	0.85	-	10
Sep-26 21.00	2.73	-	-	-	35.30	0.66	-	10
Sep-26 22.00	2.14	-	-	-	34.38	0.58	-	73
Sep-26 23.00	1.64	-	-	-	33.54	0.50	-	10
Sep-26 24.00	1.25	-	-	-	33.41	0.42	-	1
Dec-26 14.50	8.20	-	-	-	36.19	0.94	-	1
Dec-26 15.00	7.75	-	-	-	35.91	0.93	-	33
Dec-26 17.00	6.02	-	-	-	34.77	0.87	-	7
Dec-26 18.00	5.21	-	-	-	34.21	0.83	-	27
Dec-26 25.00	1.37	-	-	-	31.39	0.39	-	28
Dec-26 27.00	0.87	-	-	-	31.36	0.28	-	1
Dec-27 12.00	10.18	-	-	-	39.11	0.89	-	15,000
Dec-27 16.00	7.07	-	-	-	35.85	0.79	-	7
Dec-28 15.25	7.59	-	-	-	35.71	0.76	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 18.50	-	-	-	-	45.38	-	-	1
May-26 19.00	-	-	-	-	44.47	-0.01	-	10
May-26 19.00	-	-	-	-	44.47	-0.01	-	100
May-26 19.50	0.01	-	-	-	43.57	-0.01	-	16
May-26 20.00	0.02	-	-	-	42.67	-0.03	-	10
May-26 21.00	0.07	-	-	-	40.87	-0.09	-	10
May-26 21.00	0.07	-	-	-	40.87	-0.09	-	20
May-26 22.00	0.23	-	-	-	39.06	-0.25	-	15
May-26 22.00	0.23	-	-	-	39.06	-0.25	-	15
May-26 23.00	0.61	-	-	-	37.39	-0.51	-	20
Jun-26 12.00	-	-	-	-	50.64	-	-	13
Jun-26 13.00	-	-	-	-	49.09	-	-	20
Jun-26 14.00	-	-	-	-	47.55	-	-	1
Jun-26 15.00	-	-	-	-	46.01	-	-	1
Jun-26 16.50	0.02	-	-	-	43.70	-0.01	-	10
Jun-26 17.00	0.03	-	-	-	42.92	-0.02	-	2
Jun-26 20.00	0.23	-	-	-	38.30	-0.14	-	5
Jun-26 21.00	0.41	-	-	-	36.76	-0.22	-	1
Jun-26 21.00	0.41	-	-	-	36.76	-0.22	-	10
Sep-26 11.00	-	-	-	-	41.64	-	-	1,200
Sep-26 16.00	0.12	-	-	-	37.05	-0.05	-	10
Sep-26 19.00	0.51	-	-	-	34.30	-0.18	-	15
Dec-26 11.00	0.01	-	-	-	36.83	-	-	1
Dec-26 13.50	0.06	-	-	-	35.41	-0.02	-	150
Dec-26 14.50	0.11	-	-	-	34.84	-0.04	-	150
Dec-26 15.00	0.14	-	-	-	34.56	-0.05	-	1
Dec-26 15.50	0.18	-	-	-	34.27	-0.06	-	450
Dec-26 16.00	0.23	-	-	-	33.99	-0.08	-	33
Dec-26 17.00	0.36	-	-	-	33.42	-0.11	-	154
Dec-26 18.00	0.53	-	-	-	32.86	-0.15	-	2
Dec-26 20.00	1.04	-	-	-	31.72	-0.26	-	15
Dec-26 25.00	3.55	-	-	-	30.04	-0.60	-	1
Mar-27 11.50	0.06	-	-	-	36.67	-0.02	-	1
Dec-28 15.25	1.15	-	-	-	30.41	-0.16	-	750

	Previous Close	4.61		05/05/26
	SACYR Close	4.77		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.57	-	-	-	29.02	1.00	-	10
Jun-26 3.70	1.08	-	-	-	28.84	1.00	-	10
Jun-26 3.80	0.98	-	-	-	28.81	0.99	-	10
Jun-26 4.60	0.29	-	-	-	28.53	0.66	-	9
Sep-26 3.50	1.28	-	-	-	28.20	0.99	-	10
Sep-26 4.00	0.81	-	-	-	28.03	0.90	-	20
Dec-26 3.70	1.11	-	-	-	28.66	0.92	-	10
Dec-26 3.90	0.94	-	-	-	28.56	0.86	-	25
Dec-26 4.00	0.86	-	-	-	28.52	0.82	-	5
Dec-26 4.20	0.72	-	-	-	28.42	0.75	-	20
Dec-26 4.30	0.65	-	-	-	28.37	0.71	-	43
Dec-26 4.50	0.54	-	-	-	28.27	0.63	-	10
Dec-26 4.70	0.43	-	-	-	28.17	0.56	-	10
Dec-26 4.80	0.39	-	-	-	28.10	0.52	-	10
Mar-27 4.80	0.43	-	-	-	26.69	0.53	-	20,000
Jun-27 3.90	0.99	-	-	-	26.02	0.81	-	25
Dec-27 4.00	0.96	-	-	-	24.89	0.76	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	31.76	-	-	10
Jun-26 3.80	-	-	-	-	31.69	-0.02	-	102
Jun-26 4.90	0.28	-	-	-	30.51	-0.58	-	5
Sep-26 3.60	0.02	-	-	-	29.89	-0.06	-	20
Dec-26 3.80	0.09	-	-	-	29.62	-0.15	-	5
Jun-27 3.40	0.07	-	-	-	26.79	-0.09	-	20

	Previous Close	9.98		05/05/26
	SANTANDER Close	10.17		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 8.75	1.42	-	-	-	50.77	1.00	-	1
May-26 w2 9.00	1.17	1.13	1.13	1.13	49.55	1.00	1	2
May-26 w2 10.00	0.27	-	-	-	44.70	0.67	-	2
May-26 w2 10.50	0.05	-	-	-	43.78	0.22	-	2
May-26 w2 11.00	-	-	-	-	43.65	0.02	-	1
May-26 8.50	1.68	-	-	-	46.91	0.99	-	150
May-26 8.75	1.43	-	-	-	45.75	0.98	-	150
May-26 9.00	1.19	-	-	-	44.58	0.96	-	1
May-26 9.75	0.54	-	-	-	41.09	0.75	-	4
May-26 10.00	0.37	-	-	-	39.93	0.62	-	471
May-26 10.50	0.14	-	-	-	39.05	0.33	-	180
May-26 11.00	0.04	-	-	-	38.94	0.12	-	164
May-26 11.50	0.01	-	-	-	38.83	0.03	-	31
May-26 12.00	-	-	-	-	38.71	0.01	-	10
May-26 w4 9.00	1.22	-	-	-	43.08	0.91	-	1
Jun-26 3.10	7.08	-	-	-	64.48	1.00	-	1
Jun-26 6.75	3.44	-	-	-	49.29	0.99	-	5
Jun-26 8.00	2.23	-	-	-	44.09	0.95	-	48
Jun-26 8.50	1.77	-	-	-	42.01	0.90	-	18
Jun-26 8.75	1.55	-	-	-	40.97	0.87	-	53
Jun-26 9.00	1.33	-	-	-	39.93	0.83	-	362
Jun-26 9.25	1.13	-	-	-	38.89	0.78	-	3,248
Jun-26 9.50	0.94	-	-	-	37.85	0.72	-	195
Jun-26 9.75	0.77	-	-	-	36.81	0.66	-	194
Jun-26 10.00	0.61	-	-	-	35.77	0.59	-	141
Jun-26 10.50	0.37	-	-	-	34.94	0.43	-	13,431
Jun-26 11.00	0.21	0.19	0.19	0.19	34.78	0.29	1	631
Jun-26 11.50	0.11	-	-	-	34.61	0.18	-	5,000
Jun-26 12.00	0.06	-	-	-	34.45	0.10	-	581
Jun-26 12.50	0.02	-	-	-	34.29	0.05	-	30
Jun-26 13.00	0.01	-	-	-	34.12	0.02	-	8
Jun-26 13.50	-	-	-	-	33.96	0.01	-	13
Sep-26 5.50	4.73	-	-	-	49.25	0.99	-	17
Sep-26 5.75	4.49	-	-	-	48.44	0.98	-	1
Sep-26 6.00	4.25	-	-	-	47.62	0.98	-	2
Sep-26 6.50	3.78	-	-	-	46.00	0.96	-	16
Sep-26 7.00	3.31	-	-	-	44.38	0.94	-	4
Sep-26 7.75	2.65	-	-	-	41.95	0.89	-	30
Sep-26 8.00	2.43	-	-	-	41.14	0.87	-	100
Sep-26 8.50	2.03	-	-	-	39.51	0.81	-	458
Sep-26 8.75	1.83	-	-	-	38.70	0.78	-	3,200
Sep-26 9.00	1.64	-	-	-	37.89	0.75	-	21
Sep-26 9.25	1.47	-	-	-	37.08	0.71	-	59
Sep-26 9.50	1.29	-	-	-	36.27	0.68	-	4
Sep-26 9.75	1.14	-	-	-	35.46	0.63	-	5,025
Sep-26 10.00	0.99	0.90	0.90	0.90	34.65	0.59	42	159
Sep-26 10.50	0.74	-	-	-	33.86	0.50	-	5
Sep-26 11.00	0.55	-	-	-	33.52	0.41	-	42
Sep-26 11.50	0.39	-	-	-	33.18	0.32	-	5
Sep-26 12.00	0.27	-	-	-	32.83	0.25	-	54
Sep-26 13.00	0.13	-	-	-	32.14	0.13	-	20
Dec-26 3.00	7.21	-	-	-	55.19	1.00	-	1
Dec-26 4.00	6.22	-	-	-	52.37	1.00	-	100
Dec-26 4.50	5.73	-	-	-	50.96	0.99	-	1
Dec-26 4.80	5.44	-	-	-	50.12	0.99	-	5,050
Dec-26 4.90	5.35	-	-	-	49.84	0.99	-	50
Dec-26 5.00	5.25	-	-	-	49.56	0.98	-	25
Dec-26 5.25	5.01	-	-	-	48.85	0.98	-	25
Dec-26 5.75	4.54	-	-	-	47.44	0.97	-	6
Dec-26 6.00	4.31	-	-	-	46.74	0.96	-	7
Dec-26 6.50	3.86	-	-	-	45.33	0.94	-	5
Dec-26 7.00	3.42	-	-	-	43.92	0.91	-	86
Dec-26 7.50	2.99	-	-	-	42.51	0.88	-	29
Dec-26 7.75	2.79	-	-	-	41.81	0.85	-	2
Dec-26 8.00	2.59	-	-	-	41.10	0.83	-	10,026
Dec-26 8.25	2.39	-	-	-	40.40	0.81	-	220
Dec-26 8.50	2.21	-	-	-	39.69	0.78	-	100
Dec-26 8.75	2.03	-	-	-	38.99	0.76	-	4
Dec-26 9.00	1.85	-	-	-	38.28	0.73	-	284
Dec-26 9.25	1.68	-	-	-	37.58	0.70	-	1
Dec-26 9.50	1.53	-	-	-	36.87	0.66	-	44
Dec-26 9.75	1.38	-	-	-	36.17	0.63	-	10
Dec-26 10.00	1.22	-	-	-	35.46	0.59	-	86
Dec-26 10.50	0.99	-	-	-	34.71	0.52	-	87
Dec-26 11.00	0.78	-	-	-	34.30	0.45	-	76
Dec-26 11.50	0.62	-	-	-	33.89	0.38	-	135
Dec-26 12.00	0.48	-	-	-	33.48	0.32	-	14
Dec-26 12.50	0.36	-	-	-	33.07	0.26	-	252
Dec-26 13.00	0.28	-	-	-	32.66	0.21	-	2,750
Dec-26 13.50	0.20	-	-	-	32.25	0.16	-	6
Dec-26 14.00	0.15	-	-	-	31.84	0.13	-	100
Dec-26 14.50	0.10	-	-	-	31.43	0.10	-	100
Mar-27 4.60	5.65	-	-	-	47.98	0.99	-	25
Mar-27 4.70	5.55	-	-	-	47.74	0.98	-	25
Mar-27 4.80	5.46	-	-	-	47.49	0.98	-	50
Mar-27 4.90	5.36	-	-	-	47.25	0.98	-	50
Mar-27 5.00	5.27	-	-	-	47.00	0.98	-	50
Mar-27 5.25	5.03	-	-	-	46.39	0.97	-	25
Mar-27 6.00	4.35	-	-	-	44.54	0.94	-	25
Mar-27 6.25	4.13	-	-	-	43.93	0.93	-	25
Mar-27 7.50	3.09	-	-	-	40.86	0.85	-	1
Mar-27 8.00	2.71	-	-	-	39.63	0.81	-	2
Mar-27 9.25	1.85	-	-	-	36.56	0.68	-	60
Mar-27 9.50	1.70	-	-	-	35.94	0.65	-	36
Mar-27 12.00	0.64	0.57	0.57	0.57	32.73	0.36	1	15
Mar-27 13.00	0.40	-	-	-	31.88	0.26	-	100
Mar-27 13.50	0.32	-	-	-	31.45	0.22	-	100
Jun-27 6.00	4.38	-	-	-	43.47	0.93	-	25
Jun-27 6.25	4.17	-	-	-	42.91	0.92	-	25
Jun-27 6.50	3.95	-	-	-	42.35	0.91	-	25
Jun-27 6.75	3.75	-	-	-	41.80	0.89	-	25
Jun-27 7.00	3.55	-	-	-	41.24	0.87	-	25
Jun-27 7.25	3.35	-	-	-	40.68	0.86	-	25
Jun-27 7.50	3.16	-	-	-	40.12	0.84	-	10
Jun-27 8.25	2.62	-	-	-	38.45	0.78	-	5
Jun-27 9.00	2.12	-	-	-	36.78	0.71	-	6,000
Jun-27 9.75	1.68	-	-	-	35.11	0.63	-	1
Jun-27 10.00	1.54	-	-	-	34.55	0.60	-	5,000
Jun-27 11.00	1.10	-	-	-	33.55	0.49	-	4
Jun-27 12.50	0.64	-	-	-	32.42	0.34	-	5
Sep-27 9.00	2.26	-	-	-	36.45	0.70	-	150
Dec-27 2.30	7.90	-	-	-	49.37	1.00	-	22
Dec-27 4.20	6.04	-	-	-	45.63	0.99	-	7,000
Dec-27 4.90	5.39	-	-	-	44.26	0.97	-	4
Dec-27 5.00	5.30	-	-	-	44.06	0.96	-	2
Dec-27 5.25	5.08	-	-	-	43.57	0.95	-	3
Dec-27 5.50	4.86	-	-	-	43.08	0.94	-	5
Dec-27 7.00	3.66	-	-	-	40.13	0.86	-	2,545
Dec-27 7.50	3.30	-	-	-	39.14	0.82	-	4
Dec-27 8.00	2.96	-	-	-	38.16	0.78	-	13
Dec-27 8.50	2.63	-	-	-	37.18	0.74	-	2
Dec-27 9.00	2.33	-	-	-	36.19	0.70	-	151
Dec-27 9.25	2.19	-	-	-	35.70	0.68	-	25
Dec-27 10.00	1.77	-	-	-	34.23	0.61	-	20
Dec-27 10.50	1.55	-	-	-	33.64	0.56	-	1
Dec-27 11.00	1.34	-	-	-	33.27	0.52	-	5,000
Dec-27 11.50	1.17	-	-	-	32.89	0.47	-	150
Dec-27 12.00	1.01	-	-	-	32.51	0.43	-	5
Mar-28 8.75	2.56	-	-	-	36.28	0.72	-	1
Mar-28 9.00	2.42	-	-	-	35.82	0.70	-	450
Mar-28 9.25	2.28	-	-	-	35.36	0.68	-	300
Mar-28 9.50	2.13	-	-	-	34.90	0.66	-	50
Mar-28 9.75	1.99	-	-	-	34.44	0.63	-	250
Mar-28 10.00	1.87	-	-	-	33.99	0.61	-	126
Mar-28 13.50	0.73	-	-	-	31.27	0.33	-	150
Jun-28 6.00	4.48	-	-	-	41.07	0.91	-	3
Jun-28 7.75	3.23	-	-	-	38.03	0.79	-	4
Jun-28 9.50	2.19	-	-	-	34.99	0.66	-	5
Jun-28 10.00	1.95	-	-	-	34.12	0.62	-	150
Jun-28 12.50	1.05	-	-	-	32.22	0.42	-	2
Dec-28 8.50	2.88	-	-	-	36.74	0.73	-	3,004
Dec-28 9.00	2.60	-	-	-	35.95	0.70	-	4
Dec-30 7.50	3.71	-	-	-	38.17	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 9.00	-	-	-	-	50.40	-	-	10
May-26 w2 9.25	-	-	-	-	49.19	-0.02	-	20
May-26 w2 10.50	0.38	-	-	-	44.63	-0.78	-	2
May-26 w2 11.00	0.83	-	-	-	44.50	-0.97	-	1
May-26 7.00	-	-	-	-	53.38	-	-	20
May-26 7.50	-	-	-	-	51.05	-	-	50
May-26 7.75	-	-	-	-	49.89	-	-	2
May-26 8.25	-	-	-	-	47.56	-	-	11
May-26 8.50	-	-	-	-	46.40	-0.01	-	7
May-26 8.75	0.01	-	-	-	45.24	-0.02	-	3
May-26 9.00	0.01	-	-	-	44.07	-0.04	-	30
May-26 9.25	0.03	0.07	0.07	0.07	42.91	-0.08	30	295
May-26 9.50	0.06	-	-	-	41.75	-0.15	-	290
May-26 9.75	0.11	-	-	-	40.58	-0.25	-	37
May-26 10.00	0.18	0.25	0.25	0.25	39.42	-0.38	10	21,049
May-26 10.50	0.46	-	-	-	38.54	-0.68	-	95
May-26 11.00	0.86	0.94	0.94	0.94	38.43	-0.88	5	66
May-26 11.50	1.33	-	-	-	38.32	-0.98	-	300
May-26 w4 10.50	0.52	0.59	0.59	0.59	36.88	-0.64	1	1
Jun-26 3.10	-	-	-	-	64.26	-	-	1
Jun-26 3.80	-	-	-	-	61.35	-	-	25,000
Jun-26 4.10	-	-	-	-	60.10	-	-	3
Jun-26 4.20	-	-	-	-	59.68	-	-	5
Jun-26 4.30	-	-	-	-	59.27	-	-	5
Jun-26 4.40	-	-	-	-	58.85	-	-	5
Jun-26 4.50	-	-	-	-	58.44	-	-	3,751
Jun-26 4.70	-	-	-	-	57.60	-	-	5
Jun-26 4.80	-	-	-	-	57.19	-	-	6
Jun-26 4.90	-	-	-	-	56.77	-	-	5
Jun-26 5.50	-	-	-	-	54.27	-	-	17
Jun-26 5.75	-	-	-	-	53.23	-	-	116
Jun-26 6.00	-	-	-	-	52.19	-	-	2
Jun-26 6.25	-	-	-	-	51.15	-	-	3,500
Jun-26 6.50	-	-	-	-	50.11	-	-	3,776
Jun-26 6.75	-	-	-	-	49.07	-0.01	-	100
Jun-26 7.00	0.01	-	-	-	48.03	-0.01	-	359
Jun-26 7.25	0.01	-	-	-	46.99	-0.02	-	95
Jun-26 7.50	0.02	-	-	-	45.95	-0.02	-	536
Jun-26 7.75	0.02	-	-	-	44.91	-0.03	-	5,787
Jun-26 8.00	0.04	-	-	-	43.87	-0.05	-	55,523
Jun-26 8.25	0.05	-	-	-	42.83	-0.07	-	17
Jun-26 8.50	0.07	-	-	-	41.79	-0.10	-	65
Jun-26 8.75	0.10	0.12	0.12	0.12	40.75	-0.13	100	173
Jun-26 9.00	0.14	-	-	-	39.71	-0.17	-	8,785
Jun-26 9.25	0.19	-	-	-	38.67	-0.22	-	22,667
Jun-26 9.50	0.25	-	-	-	37.63	-0.28	-	108
Jun-26 9.75	0.32	-	-	-	36.59	-0.34	-	246
Jun-26 10.00	0.42	-	-	-	35.55	-0.42	-	184
Jun-26 10.50	0.67	0.77	0.77	0.77	34.72	-0.57	2	233
Jun-26 11.00	1.02	1.12	1.12	1.12	34.56	-0.72	1	166
Jun-26 11.50	1.42	-	-	-	34.39	-0.83	-	5
Jul-26 9.00	0.22	-	-	-	37.90	-0.21	-	10
Jul-26 9.50	0.34	-	-	-	35.91	-0.30	-	2
Jul-26 11.00	1.10	-	-	-	32.95	-0.67	-	2
Sep-26 4.00	-	-	-	-	53.61	-	-	2
Sep-26 6.00	0.03	-	-	-	47.12	-0.02	-	32,505
Sep-26 6.75	0.06	-	-	-	44.69	-0.05	-	103
Sep-26 7.00	0.08	-	-	-	43.88	-0.06	-	14,626
Sep-26 7.25	0.10	-	-	-	43.07	-0.07	-	30
Sep-26 7.50	0.12	-	-	-	42.26	-0.09	-	210
Sep-26 7.75	0.15	-	-	-	41.45	-0.11	-	10,010
Sep-26 8.00	0.19	-	-	-	40.64	-0.13	-	12,209
Sep-26 8.25	0.23	-	-	-	39.83	-0.16	-	91
Sep-26 8.50	0.28	-	-	-	39.01	-0.18	-	5,001
Sep-26 8.75	0.33	-	-	-	38.20	-0.21	-	55
Sep-26 9.00	0.39	-	-	-	37.39	-0.25	-	123
Sep-26 9.25	0.46	-	-	-	36.58	-0.29	-	4,011
Sep-26 9.50	0.54	-	-	-	35.77	-0.33	-	100
Sep-26 9.75	0.63	-	-	-	34.96	-0.37	-	245
Sep-26 10.00	0.73	-	-	-	34.15	-0.42	-	33
Sep-26 10.50	0.98	-	-	-	33.36	-0.51	-	17
Sep-26 11.00	1.29	-	-	-	33.02	-0.60	-	20
Sep-26 12.50	2.44	-	-	-	31.99	-0.84	-	200
Dec-26 2.50	-	-	-	-	55.04	-	-	40
Dec-26 2.80	-	-	-	-	54.20	-	-	60,000
Dec-26 3.20	-	-	-	-	53.07	-	-	10
Dec-26 3.40	-	-	-	-	52.50	-	-	2
Dec-26 3.50	-	-	-	-	52.22	-	-	5
Dec-26 3.60	-	-	-	-	51.94	-	-	50,002
Dec-26 4.00	0.01	-	-	-	50.81	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	50.25	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	49.97	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	49.69	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	49.12	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	48.84	-0.01	-	5
Dec-26 4.80	0.03	-	-	-	48.56	-0.02	-	15,000
Dec-26 4.90	0.03	-	-	-	48.28	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	48.00	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	47.29	-0.02	-	600
Dec-26 6.00	0.08	-	-	-	45.18	-0.05	-	5,019
Dec-26 6.25	0.11	-	-	-	44.47	-0.06	-	5
Dec-26 6.50	0.13	-	-	-	43.77	-0.07	-	155
Dec-26 6.75	0.15	-	-	-	43.06	-0.08	-	156
Dec-26 7.00	0.19	-	-	-	42.36	-0.10	-	10,173
Dec-26 7.25	0.22	-	-	-	41.65	-0.12	-	50
Dec-26 7.50	0.26	-	-	-	40.95	-0.14	-	19
Dec-26 7.75	0.31	-	-	-	40.25	-0.16	-	51
Dec-26 8.00	0.36	-	-	-	39.54	-0.18	-	34,884
Dec-26 8.25	0.41	-	-	-	38.84	-0.20	-	610
Dec-26 8.50	0.47	-	-	-	38.13	-0.23	-	15,882
Dec-26 8.75	0.54	-	-	-	37.43	-0.26	-	854
Dec-26 9.00	0.62	-	-	-	36.72	-0.29	-	5,085
Dec-26 9.25	0.69	-	-	-	36.02	-0.32	-	156
Dec-26 9.50	0.79	-	-	-	35.31	-0.35	-	36
Dec-26 9.75	0.89	-	-	-	34.61	-0.39	-	10
Dec-26 10.00	0.98	-	-	-	33.90	-0.42	-	27,113
Dec-26 10.50	1.25	-	-	-	33.15	-0.50	-	4,556
Dec-26 11.00	1.55	-	-	-	32.74	-0.57	-	20
Dec-26 11.50	1.88	-	-	-	32.33	-0.64	-	10
Dec-26 14.00	3.92	-	-	-	30.28	-0.89	-	3
Mar-27 5.25	0.07	-	-	-	44.87	-0.04	-	470
Mar-27 5.50	0.09	-	-	-	44.25	-0.04	-	150
Mar-27 6.00	0.13	-	-	-	43.02	-0.06	-	150
Mar-27 6.75	0.23	-	-	-	41.18	-0.10	-	371
Mar-27 7.25	0.30	-	-	-	39.95	-0.13	-	16,000
Mar-27 8.00	0.46	-	-	-	38.11	-0.19	-	100
Mar-27 8.25	0.52	-	-	-	37.49	-0.22	-	400
Mar-27 8.50	0.59	-	-	-	36.88	-0.24	-	101
Mar-27 8.75	0.67	-	-	-	36.26	-0.27	-	5
Mar-27 9.50	0.93	-	-	-	34.42	-0.35	-	5
Mar-27 10.00	1.12	1.09	1.09	1.09	33.19	-0.42	2	2
Mar-27 11.00	1.68	-	-	-	32.06	-0.55	-	2
Mar-27 11.50	2.00	-	-	-	31.64	-0.61	-	3
Jun-27 3.00	0.01	-	-	-	48.00	-	-	15,000
Jun-27 4.00	0.03	-	-	-	45.77	-0.01	-	1
Jun-27 5.50	0.13	-	-	-	42.43	-0.06	-	42
Jun-27 6.00	0.18	-	-	-	41.32	-0.08	-	20,100
Jun-27 7.00	0.33	-	-	-	39.09	-0.13	-	5,000
Jun-27 7.50	0.44	-	-	-	37.97	-0.17	-	660
Jun-27 8.00	0.56	-	-	-	36.86	-0.21	-	8,000
Jun-27 9.00	0.86	-	-	-	34.63	-0.30	-	16,000
Jun-27 10.50	1.52	1.48	1.48	1.48	31.77	-0.47	1	1
Sep-27 8.00	0.63	-	-	-	35.87	-0.22	-	310
Sep-27 9.50	1.14	-	-	-	32.78	-0.36	-	263
Sep-27 9.75	1.24	-	-	-	32.26	-0.38	-	25
Sep-27 10.00	1.35	-	-	-	31.75	-0.41	-	5
Dec-27 3.30	0.03	-	-	-	44.22	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	43.83	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	43.04	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	42.85	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	42.45	-0.03	-	7,000
Dec-27 4.40	0.09	-	-	-	42.06	-0.03	-	51,025
Dec-27 4.70	0.11	-	-	-	41.47	-0.04	-	10
Dec-27 5.25	0.17	-	-	-	40.39	-0.06	-	11,500
Dec-27 5.50	0.20	-	-	-	39.90	-0.07	-	1
Dec-27 5.75	0.24	-	-	-	39.40	-0.08	-	50,000
Dec-27 6.00	0.28	-	-	-	38.91	-0.10	-	150
Dec-27 6.25	0.31	-	-	-	38.42	-0.11	-	150
Dec-27 6.50	0.36	-	-	-	37.93	-0.12	-	151
Dec-27 6.75	0.41	-	-	-	37.44	-0.14	-	150
Dec-27 7.00	0.47	-	-	-	36.95	-0.16	-	10,500
Dec-27 7.25	0.52	-	-	-	36.46	-0.17	-	325
Dec-27 7.50	0.58	-	-	-	35.96	-0.19	-	300
Dec-27 7.75	0.65	-	-	-	35.47	-0.21	-	5,000
Dec-27 8.00	0.73	-	-	-	34.98	-0.23	-	75
Dec-27 8.75	0.96	-	-	-	33.51	-0.29	-	23
Dec-27 9.00	1.06	-	-	-	33.01	-0.31	-	4,000
Dec-27 9.75	1.35	-	-	-	31.54	-0.39	-	25,000
Dec-27 10.00	1.47	-	-	-	31.05	-0.41	-	21
Dec-27 10.50	1.72	-	-	-	30.46	-0.46	-	4,745
Dec-27 11.00	2.01	-	-	-	30.09	-0.51	-	5,002
Dec-27 11.50	2.32	-	-	-	29.71	-0.56	-	25
Dec-27 12.00	2.64	-	-	-	29.33	-0.61	-	1
Mar-28 9.00	1.11	-	-	-	32.19	-0.31	-	150
Mar-28 9.25	1.21	-	-	-	31.73	-0.34	-	150
Mar-28 9.75	1.41	-	-	-	30.81	-0.38	-	5
Mar-28 10.00	1.53	-	-	-	30.36	-0.41	-	150
Mar-28 10.50	1.78	-	-	-	29.80	-0.46	-	389
Mar-28 11.00	2.07	-	-	-	29.44	-0.51	-	300
Mar-28 12.00	2.70	-	-	-	28.72	-0.60	-	150
Jun-28 5.00	0.19	-	-	-	38.78	-0.06	-	10,000
Jun-28 11.00	2.17	-	-	-	29.23	-0.50	-	150
Jun-28 11.50	2.48	-	-	-	28.89	-0.54	-	300
Jun-28 12.00	2.79	-	-	-	28.54	-0.59	-	300
Dec-28 4.20	0.14	-	-	-	38.87	-0.05	-	10,000
Dec-28 6.00	0.44	-	-	-	36.04	-0.12	-	12,500
Dec-28 8.00	0.98	-	-	-	32.90	-0.25	-	15,500
Dec-28 8.50	1.18	-	-	-	32.11	-0.29	-	3,000
Dec-28 9.00	1.36	-	-	-	31.32	-0.33	-	5,000
Dec-28 10.00	1.81	-	-	-	29.75	-0.41	-	4,000
Dec-29 3.90	0.18	-	-	-	37.57	-0.05	-	3,250
Dec-29 5.50	0.47	-	-	-	35.42	-0.12	-	25,000
Dec-29 10.50	2.32	-	-	-	28.96	-0.44	-	200
Dec-30 6.00	0.72	-	-	-	34.16	-0.15	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 10.50	0.05	-	-	-	43.78	0.22	-	10
May-26 7.75	2.43	-	-	-	50.40	1.00	-	5
May-26 9.00	1.19	-	-	-	44.58	0.95	-	116
May-26 9.50	0.74	-	-	-	42.26	0.84	-	30
May-26 10.00	0.37	-	-	-	39.93	0.62	-	10
May-26 10.00	0.37	-	-	-	39.93	0.62	-	30
May-26 10.50	0.14	-	-	-	39.05	0.33	-	30
May-26 10.50	0.14	0.09	0.09	0.09	39.05	0.33	2	72
May-26 11.00	0.04	-	-	-	38.94	0.12	-	6,109
May-26 11.00	0.04	-	-	-	38.94	0.12	-	70
May-26 11.50	0.01	-	-	-	38.83	0.03	-	12,158
May-26 11.50	0.01	-	-	-	38.83	0.03	-	10
Jun-26 4.30	5.88	-	-	-	59.49	1.00	-	2
Jun-26 7.00	3.20	-	-	-	48.25	0.99	-	25
Jun-26 9.00	1.33	-	-	-	39.93	0.83	-	10
Jun-26 9.50	0.94	-	-	-	37.85	0.72	-	10
Jun-26 9.75	0.77	-	-	-	36.81	0.66	-	25
Jun-26 10.00	0.61	-	-	-	35.77	0.58	-	70
Jun-26 10.00	0.61	-	-	-	35.77	0.58	-	15
Jun-26 10.50	0.37	-	-	-	34.94	0.43	-	1,090
Jun-26 10.50	0.37	-	-	-	34.94	0.43	-	25
Jun-26 11.00	0.21	-	-	-	34.78	0.29	-	50
Jun-26 11.00	0.21	-	-	-	34.78	0.29	-	25
Jun-26 11.50	0.11	-	-	-	34.61	0.18	-	20
Jun-26 12.00	0.06	-	-	-	34.45	0.10	-	90
Jul-26 10.00	0.73	-	-	-	34.09	0.58	-	40
Jul-26 12.50	0.06	-	-	-	32.57	0.10	-	40
Sep-26 9.00	1.64	-	-	-	37.89	0.74	-	10
Sep-26 10.50	0.74	-	-	-	33.86	0.49	-	40
Sep-26 10.50	0.74	-	-	-	33.86	0.49	-	10
Sep-26 11.00	0.54	-	-	-	33.52	0.40	-	10
Sep-26 11.50	0.39	-	-	-	33.18	0.32	-	40
Sep-26 12.00	0.28	-	-	-	32.83	0.25	-	3
Sep-26 13.00	0.13	-	-	-	32.14	0.13	-	40
Dec-26 8.00	2.53	-	-	-	41.10	0.80	-	2
Dec-26 8.50	2.16	-	-	-	39.69	0.76	-	2
Dec-26 9.00	1.81	-	-	-	38.28	0.70	-	10
Dec-26 10.00	1.20	-	-	-	35.46	0.57	-	10
Dec-26 10.50	0.97	-	-	-	34.71	0.50	-	10
Dec-26 11.00	0.77	-	-	-	34.30	0.43	-	10
Dec-26 12.00	0.47	-	-	-	33.48	0.31	-	20
Mar-27 4.00	6.14	-	-	-	49.46	0.97	-	20
Mar-27 5.00	5.20	-	-	-	47.00	0.95	-	20
Sep-27 11.00	1.25	-	-	-	33.38	0.49	-	1
Dec-27 10.00	1.72	-	-	-	34.23	0.57	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 8.00	-	-	-	-	48.73	-	-	2
May-26 9.00	0.01	-	-	-	44.07	-0.04	-	90
May-26 9.00	0.01	-	-	-	44.07	-0.04	-	50,000
May-26 9.25	0.03	-	-	-	42.91	-0.08	-	20
May-26 9.50	0.06	0.11	0.11	0.11	41.75	-0.15	30	20
May-26 9.75	0.11	-	-	-	40.58	-0.25	-	50
May-26 10.00	0.18	-	-	-	39.42	-0.38	-	40
May-26 10.00	0.18	-	-	-	39.42	-0.38	-	30
May-26 10.50	0.46	-	-	-	38.54	-0.67	-	45
May-26 11.00	0.86	-	-	-	38.43	-0.88	-	70
May-26 11.50	1.33	-	-	-	38.32	-0.97	-	10
May-26 13.00	2.82	-	-	-	37.97	-1.00	-	26
Jun-26 6.00	-	-	-	-	52.19	-	-	1,052
Jun-26 7.75	0.02	-	-	-	44.91	-0.04	-	500
Jun-26 8.50	0.07	-	-	-	41.79	-0.10	-	1,000
Jun-26 9.00	0.14	-	-	-	39.71	-0.17	-	130
Jun-26 9.25	0.18	-	-	-	38.67	-0.22	-	10
Jun-26 9.50	0.25	-	-	-	37.63	-0.27	-	10
Jun-26 9.50	0.25	-	-	-	37.63	-0.27	-	46
Jun-26 9.75	0.32	-	-	-	36.59	-0.34	-	1
Jun-26 10.00	0.41	-	-	-	35.55	-0.41	-	75
Jun-26 10.00	0.41	-	-	-	35.55	-0.41	-	40,000
Jun-26 10.50	0.67	-	-	-	34.72	-0.57	-	110
Jun-26 11.00	1.01	-	-	-	34.56	-0.71	-	70
Jun-26 13.50	3.30	-	-	-	33.74	-0.99	-	20
Jul-26 10.00	0.51	-	-	-	33.93	-0.41	-	40
Jul-26 13.50	3.29	-	-	-	32.05	-0.96	-	5
Sep-26 6.25	0.04	-	-	-	46.31	-0.03	-	1,700
Sep-26 7.50	0.12	-	-	-	42.26	-0.09	-	900
Sep-26 8.25	0.23	-	-	-	39.83	-0.15	-	50
Sep-26 9.75	0.62	-	-	-	34.96	-0.36	-	1
Sep-26 11.00	1.27	-	-	-	33.02	-0.59	-	1
Dec-26 6.75	0.15	-	-	-	43.06	-0.08	-	2,800
Dec-26 9.00	0.61	-	-	-	36.72	-0.28	-	10
Dec-26 10.00	0.98	-	-	-	33.90	-0.41	-	7
Dec-26 11.00	1.53	-	-	-	32.74	-0.56	-	10
Dec-29 10.50	2.32	-	-	-	28.96	-0.40	-	60

	Previous Close	24.49		05/05/26
	SOLARIA Close	24.47		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 20.00	4.48	-	-	-	47.95	1.00	-	10
May-26 21.00	3.50	-	-	-	46.89	0.98	-	10
May-26 26.00	0.19	-	-	-	41.68	0.20	-	1,185
Jun-26 12.00	12.50	-	-	-	57.56	1.00	-	46
Jun-26 12.50	12.00	-	-	-	57.06	1.00	-	46
Jun-26 13.00	11.50	-	-	-	56.57	1.00	-	48
Dec-26 18.00	7.57	-	-	-	47.35	0.85	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	-	-	-	-	50.70	-	-	5
May-26 22.00	0.06	-	-	-	45.38	-0.07	-	5
May-26 23.00	0.19	-	-	-	44.32	-0.19	-	40
May-26 24.00	0.48	-	-	-	43.26	-0.38	-	20

	Previous Close	34.60		05/05/26
	TECNICAS REUNIDAS Close	35.22		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 31.15	4.25	-	-	-	59.30	0.90	-	5
May-26 33.90	2.08	-	-	-	56.25	0.68	-	10
May-26 34.82	1.51	-	-	-	55.23	0.57	-	1
May-26 36.65	0.72	-	-	-	54.64	0.35	-	11
May-26 37.57	0.47	-	-	-	54.55	0.26	-	3
May-26 40.32	0.10	-	-	-	54.26	0.07	-	1
Jun-26 29.32	6.44	-	-	-	51.43	0.87	-	6
Jun-26 34.82	2.55	-	-	-	46.54	0.57	-	1
Jun-26 35.74	2.10	-	-	-	46.12	0.50	-	1
Jun-26 37.57	1.40	-	-	-	45.89	0.38	-	5
Jun-26 38.48	1.11	-	-	-	45.78	0.32	-	5
Sep-26 34.82	4.19	-	-	-	45.07	0.58	-	60
Mar-27 37.00	4.97	-	-	-	43.71	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 23.82	-	-	-	-	68.58	-	-	3
May-26 25.66	-	-	-	-	66.55	-	-	2
May-26 26.57	-	-	-	-	65.54	-	-	5
May-26 27.49	0.01	-	-	-	64.52	-0.01	-	4
May-26 28.41	0.02	-	-	-	63.50	-0.02	-	3
May-26 29.32	0.05	-	-	-	62.49	-0.03	-	5
May-26 31.15	0.18	-	-	-	60.47	-0.10	-	10
May-26 32.07	0.31	-	-	-	59.45	-0.16	-	1
May-26 32.99	0.50	-	-	-	58.43	-0.23	-	5
Jun-26 15.12	-	-	-	-	63.00	-	-	4
Jun-26 24.74	0.07	-	-	-	54.44	-0.03	-	10
Jun-26 25.66	0.11	-	-	-	53.63	-0.04	-	5
Jun-26 27.49	0.23	-	-	-	52.00	-0.07	-	1
Jun-26 34.82	2.02	-	-	-	45.48	-0.44	-	1
Jul-26 24.74	0.20	-	-	-	52.42	-0.05	-	5
Sep-26 18.33	0.08	-	-	-	54.86	-0.02	-	5
Sep-26 19.24	0.11	-	-	-	54.22	-0.02	-	5
Sep-26 22.91	0.34	-	-	-	51.65	-0.06	-	5
Dec-26 18.33	0.20	-	-	-	49.32	-0.03	-	2
Dec-26 20.16	0.33	-	-	-	48.44	-0.05	-	1
Dec-26 35.74	4.95	-	-	-	41.17	-0.46	-	2
Mar-27 30.00	3.00	-	-	-	43.21	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 34.82	1.51	-	-	-	55.23	0.57	-	1

	Previous Close	3.83		05/05/26
	TELEFONICA Close	3.86		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.60	0.27	-	-	-	32.86	0.91	-	16
May-26 3.70	0.19	-	-	-	31.54	0.80	-	3
May-26 3.80	0.11	-	-	-	30.23	0.64	-	20,012
May-26 3.90	0.06	-	-	-	29.36	0.43	-	89
May-26 4.00	0.03	-	-	-	29.18	0.24	-	11
May-26 4.10	0.01	-	-	-	29.00	0.11	-	52
May-26 4.30	-	-	-	-	28.63	0.01	-	85
May-26 4.40	-	-	-	-	28.45	-	-	115
Jun-26 3.00	0.87	-	-	-	38.16	0.98	-	1
Jun-26 3.20	0.68	-	-	-	35.92	0.95	-	3
Jun-26 3.30	0.58	-	-	-	34.80	0.93	-	10,003
Jun-26 3.40	0.49	-	-	-	33.67	0.89	-	100,005
Jun-26 3.50	0.40	-	-	-	32.55	0.84	-	5
Jun-26 3.60	0.32	-	-	-	31.43	0.78	-	23
Jun-26 3.70	0.25	-	-	-	30.31	0.69	-	186
Jun-26 3.80	0.18	-	-	-	29.18	0.59	-	1,520
Jun-26 3.90	0.13	-	-	-	28.41	0.49	-	46
Jun-26 4.00	0.09	-	-	-	28.18	0.38	-	10,042
Jun-26 4.10	0.06	0.05	0.05	0.05	27.94	0.28	13	83
Jun-26 4.20	0.04	-	-	-	27.71	0.19	-	30,040
Jun-26 4.30	0.02	-	-	-	27.48	0.13	-	150
Jun-26 4.40	0.01	0.02	0.02	0.02	27.24	0.08	120	25,011
Jun-26 4.50	0.01	-	-	-	27.01	0.05	-	105
Jun-26 4.60	-	-	-	-	26.78	0.03	-	38
Jun-26 4.70	-	-	-	-	26.54	0.01	-	150
Jun-26 4.80	-	-	-	-	26.31	0.01	-	151
Jun-26 4.90	-	-	-	-	26.08	-	-	2,503
Jun-26 5.00	-	-	-	-	25.84	-	-	10
Jun-26 5.25	-	-	-	-	25.26	-	-	10
Sep-26 2.90	0.97	-	-	-	34.99	0.98	-	150
Sep-26 3.00	0.87	-	-	-	34.10	0.97	-	63
Sep-26 3.40	0.51	-	-	-	30.54	0.83	-	12
Sep-26 3.50	0.43	-	-	-	29.65	0.78	-	12
Sep-26 3.60	0.36	-	-	-	28.76	0.70	-	20
Sep-26 3.70	0.29	-	-	-	27.87	0.63	-	5
Sep-26 3.80	0.23	-	-	-	26.98	0.55	-	1,001
Sep-26 3.90	0.18	-	-	-	26.34	0.47	-	37
Sep-26 4.00	0.14	-	-	-	26.08	0.39	-	315
Sep-26 4.10	0.11	-	-	-	25.82	0.32	-	10,000
Sep-26 4.20	0.08	-	-	-	25.56	0.26	-	594
Sep-26 4.30	0.06	-	-	-	25.30	0.21	-	250
Sep-26 4.60	0.02	-	-	-	24.53	0.10	-	6
Dec-26 2.40	1.47	-	-	-	36.29	1.00	-	40
Dec-26 2.90	0.98	-	-	-	32.58	0.96	-	1
Dec-26 3.00	0.88	-	-	-	31.83	0.94	-	102
Dec-26 3.10	0.79	-	-	-	31.09	0.90	-	10
Dec-26 3.30	0.63	-	-	-	29.61	0.82	-	10
Dec-26 3.40	0.55	-	-	-	28.86	0.76	-	60
Dec-26 3.50	0.47	-	-	-	28.12	0.71	-	185
Dec-26 3.60	0.41	-	-	-	27.38	0.65	-	86,405
Dec-26 3.70	0.35	-	-	-	26.64	0.59	-	545
Dec-26 3.80	0.29	-	-	-	25.89	0.53	-	325
Dec-26 3.90	0.24	-	-	-	25.34	0.47	-	638
Dec-26 4.00	0.20	-	-	-	25.07	0.42	-	100,718
Dec-26 4.10	0.17	-	-	-	24.80	0.37	-	410
Dec-26 4.20	0.14	-	-	-	24.53	0.32	-	1,049
Dec-26 4.30	0.11	-	-	-	24.27	0.28	-	500
Dec-26 4.40	0.09	-	-	-	24.00	0.23	-	2
Dec-26 4.50	0.07	-	-	-	23.73	0.20	-	50,020
Dec-26 4.60	0.05	-	-	-	23.46	0.16	-	35,000
Dec-26 4.70	0.04	-	-	-	23.19	0.13	-	20,010
Dec-26 4.90	0.02	-	-	-	22.66	0.08	-	4
Dec-26 5.00	0.02	-	-	-	22.39	0.06	-	771
Dec-26 5.25	0.01	-	-	-	21.72	0.03	-	8
Dec-26 5.50	-	-	-	-	21.05	0.01	-	2
Mar-27 2.20	1.67	-	-	-	35.55	1.00	-	1
Mar-27 3.10	0.82	-	-	-	30.19	0.84	-	30
Mar-27 3.40	0.60	-	-	-	28.41	0.72	-	1
Mar-27 3.50	0.53	-	-	-	27.81	0.67	-	2
Mar-27 3.60	0.47	-	-	-	27.21	0.63	-	52
Mar-27 3.70	0.41	-	-	-	26.62	0.59	-	1
Mar-27 4.00	0.27	-	-	-	25.34	0.46	-	100
Mar-27 4.20	0.20	-	-	-	24.87	0.37	-	12
Mar-27 4.30	0.17	-	-	-	24.64	0.33	-	2
Mar-27 4.40	0.14	-	-	-	24.40	0.30	-	5,000
Mar-27 4.60	0.10	-	-	-	23.94	0.23	-	20,000
Mar-27 4.80	0.07	-	-	-	23.47	0.17	-	25
Jun-27 3.00	0.92	-	-	-	30.14	0.86	-	5
Jun-27 3.60	0.51	-	-	-	27.24	0.64	-	100
Jun-27 3.80	0.40	-	-	-	26.27	0.56	-	25
Jun-27 3.90	0.35	-	-	-	25.88	0.52	-	14
Jun-27 4.00	0.31	-	-	-	25.63	0.48	-	58
Jun-27 4.20	0.23	-	-	-	25.13	0.40	-	20,170
Jun-27 4.30	0.20	-	-	-	24.88	0.36	-	100
Jun-27 4.40	0.17	-	-	-	24.63	0.33	-	100
Jun-27 4.50	0.15	-	-	-	24.38	0.29	-	200
Jun-27 4.70	0.11	-	-	-	23.88	0.23	-	10
Jun-27 4.80	0.09	-	-	-	23.63	0.20	-	150
Jun-27 4.90	0.07	-	-	-	23.38	0.17	-	150
Jun-27 5.00	0.06	-	-	-	23.13	0.15	-	150
Jun-27 5.50	0.02	-	-	-	21.88	0.06	-	5
Jun-27 5.75	0.01	-	-	-	21.25	0.04	-	20
Sep-27 3.70	0.47	-	-	-	26.71	0.60	-	31
Sep-27 3.80	0.42	-	-	-	26.29	0.56	-	4
Sep-27 3.90	0.37	-	-	-	25.95	0.52	-	150
Sep-27 5.50	0.03	-	-	-	22.22	0.08	-	22
Dec-27 2.30	1.57	-	-	-	32.18	1.00	-	10
Dec-27 2.40	1.47	-	-	-	31.82	1.00	-	10
Dec-27 2.50	1.37	-	-	-	31.45	0.98	-	10
Dec-27 2.60	1.27	-	-	-	31.09	0.96	-	10
Dec-27 2.70	1.19	-	-	-	30.73	0.93	-	25
Dec-27 2.80	1.10	-	-	-	30.37	0.89	-	15
Dec-27 2.90	1.02	-	-	-	30.00	0.86	-	15
Dec-27 3.10	0.88	-	-	-	29.28	0.78	-	8
Dec-27 3.20	0.81	-	-	-	28.92	0.76	-	750
Dec-27 3.50	0.62	-	-	-	27.83	0.66	-	38
Dec-27 3.60	0.57	-	-	-	27.47	0.63	-	22
Dec-27 3.70	0.51	-	-	-	27.10	0.60	-	11
Dec-27 3.80	0.46	-	-	-	26.74	0.56	-	10
Dec-27 3.90	0.42	-	-	-	26.44	0.53	-	11
Dec-27 4.00	0.38	-	-	-	26.23	0.50	-	870
Dec-27 4.10	0.34	-	-	-	26.02	0.46	-	102
Dec-27 4.20	0.31	-	-	-	25.82	0.43	-	3
Dec-27 4.30	0.27	-	-	-	25.61	0.40	-	36
Dec-27 4.40	0.24	-	-	-	25.40	0.37	-	15
Dec-27 4.50	0.22	-	-	-	25.20	0.34	-	139
Dec-27 4.60	0.19	-	-	-	24.99	0.31	-	1
Dec-27 4.70	0.17	-	-	-	24.78	0.28	-	30,150
Dec-27 5.00	0.11	-	-	-	24.16	0.21	-	461
Dec-27 5.25	0.08	-	-	-	23.64	0.16	-	167
Dec-27 5.50	0.05	-	-	-	23.12	0.12	-	25
Dec-27 6.00	0.02	-	-	-	22.09	0.06	-	21,000
Mar-28 2.10	1.77	-	-	-	32.59	1.00	-	10
Mar-28 2.20	1.67	-	-	-	32.26	1.00	-	10
Mar-28 2.30	1.57	-	-	-	31.93	1.00	-	10
Mar-28 2.40	1.47	-	-	-	31.60	0.99	-	10
Mar-28 2.50	1.37	-	-	-	31.27	0.97	-	10
Mar-28 2.60	1.29	-	-	-	30.95	0.94	-	10
Mar-28 2.70	1.20	-	-	-	30.62	0.90	-	50
Mar-28 2.80	1.12	-	-	-	30.29	0.87	-	15
Mar-28 2.90	1.04	-	-	-	29.96	0.84	-	15
Mar-28 3.00	0.97	-	-	-	29.63	0.80	-	20
Mar-28 3.10	0.90	-	-	-	29.31	0.77	-	20
Mar-28 3.20	0.83	-	-	-	28.98	0.75	-	28
Mar-28 3.30	0.77	-	-	-	28.65	0.72	-	255
Mar-28 3.40	0.72	-	-	-	28.32	0.69	-	521
Mar-28 3.50	0.66	-	-	-	27.99	0.66	-	25
Mar-28 3.60	0.60	-	-	-	27.67	0.63	-	26
Mar-28 3.70	0.55	-	-	-	27.34	0.60	-	25
Mar-28 4.50	0.26	-	-	-	25.60	0.36	-	100
Mar-28 4.60	0.23	-	-	-	25.41	0.34	-	1
Jun-28 4.00	0.44	-	-	-	26.60	0.51	-	100
Jun-28 5.00	0.16	-	-	-	24.87	0.26	-	4
Dec-28 3.80	0.56	-	-	-	27.22	0.57	-	3
Dec-28 4.00	0.49	-	-	-	26.88	0.52	-	18
Dec-28 4.50	0.33	-	-	-	26.14	0.40	-	30
Dec-28 4.80	0.25	-	-	-	25.70	0.33	-	10
Dec-28 5.25	0.17	-	-	-	25.04	0.25	-	50
Dec-29 3.40	0.82	-	-	-	28.49	0.68	-	10
Dec-29 4.30	0.47	-	-	-	27.24	0.48	-	1
Dec-29 4.50	0.42	-	-	-	27.01	0.44	-	7
Dec-29 5.00	0.30	-	-	-	26.45	0.35	-	543
Jun-30 5.75	0.21	-	-	-	25.97	0.26	-	250
Dec-30 4.50	0.48	-	-	-	27.47	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.20	-	-	-	-	37.93	-	-	8
May-26 3.30	-	-	-	-	36.62	-	-	7
May-26 3.40	-	-	-	-	35.31	-0.01	-	6
May-26 3.50	-	-	-	-	34.00	-0.04	-	13
May-26 3.60	0.01	-	-	-	32.69	-0.09	-	6
May-26 3.70	0.02	-	-	-	31.37	-0.20	-	128
May-26 3.80	0.05	-	-	-	30.06	-0.36	-	5
May-26 3.90	0.10	-	-	-	29.19	-0.57	-	3
May-26 4.00	0.16	-	-	-	29.01	-0.76	-	25
Jun-26 2.70	-	-	-	-	41.15	-0.01	-	1
Jun-26 2.90	0.01	-	-	-	38.91	-0.03	-	301
Jun-26 3.00	0.01	-	-	-	37.78	-0.05	-	17,218
Jun-26 3.10	0.02	-	-	-	36.66	-0.07	-	36
Jun-26 3.20	0.02	-	-	-	35.54	-0.10	-	306
Jun-26 3.30	0.04	-	-	-	34.42	-0.15	-	110,226
Jun-26 3.40	0.05	-	-	-	33.29	-0.21	-	151,331
Jun-26 3.50	0.08	-	-	-	32.17	-0.28	-	16,915
Jun-26 3.60	0.11	-	-	-	31.05	-0.36	-	3,097
Jun-26 3.70	0.15	-	-	-	29.93	-0.46	-	683
Jun-26 3.80	0.20	-	-	-	28.80	-0.56	-	666
Jun-26 3.90	0.26	-	-	-	28.03	-0.67	-	279
Jun-26 4.00	0.33	-	-	-	27.80	-0.76	-	255
Jun-26 4.10	0.41	-	-	-	27.56	-0.83	-	60
Jun-26 4.20	0.50	-	-	-	27.33	-0.89	-	30,512
Jun-26 4.30	0.59	-	-	-	27.10	-0.93	-	39
Jun-26 4.40	0.68	-	-	-	26.86	-0.96	-	25,128
Jun-26 4.50	0.78	-	-	-	26.63	-0.98	-	151
Jun-26 4.60	0.88	-	-	-	26.40	-0.99	-	27
Jun-26 4.70	0.98	-	-	-	26.16	-0.99	-	60
Jun-26 4.80	1.08	-	-	-	25.93	-1.00	-	152
Jun-26 4.90	1.18	-	-	-	25.70	-1.00	-	25
Jun-26 5.00	1.28	-	-	-	25.46	-1.00	-	83
Jun-26 5.50	1.78	-	-	-	24.30	-1.00	-	300
Jun-26 6.50	2.77	-	-	-	21.97	-1.00	-	2
Jul-26 3.80	0.23	0.20	0.20	0.20	28.19	-0.54	1	1
Sep-26 2.60	0.02	-	-	-	38.59	-0.05	-	4
Sep-26 2.70	0.03	-	-	-	37.70	-0.06	-	5
Sep-26 2.90	0.04	-	-	-	35.93	-0.10	-	28
Sep-26 3.00	0.06	-	-	-	35.04	-0.13	-	2
Sep-26 3.10	0.07	-	-	-	34.15	-0.16	-	120
Sep-26 3.20	0.09	-	-	-	33.26	-0.19	-	206
Sep-26 3.30	0.11	-	-	-	32.37	-0.23	-	108
Sep-26 3.40	0.14	-	-	-	31.48	-0.28	-	50
Sep-26 3.50	0.17	-	-	-	30.59	-0.33	-	184
Sep-26 3.60	0.20	-	-	-	29.70	-0.39	-	205
Sep-26 3.70	0.24	-	-	-	28.81	-0.45	-	10,008
Sep-26 3.80	0.29	-	-	-	27.92	-0.51	-	34
Sep-26 3.90	0.34	-	-	-	27.28	-0.57	-	303
Sep-26 4.00	0.41	-	-	-	27.02	-0.64	-	10,140
Sep-26 4.10	0.48	-	-	-	26.76	-0.70	-	767
Sep-26 4.20	0.55	-	-	-	26.50	-0.75	-	7
Sep-26 4.30	0.63	-	-	-	26.24	-0.80	-	5
Sep-26 4.40	0.72	-	-	-	25.98	-0.85	-	59
Sep-26 4.50	0.80	-	-	-	25.72	-0.88	-	39
Sep-26 4.60	0.89	-	-	-	25.47	-0.92	-	175
Sep-26 4.70	0.99	-	-	-	25.21	-0.94	-	150
Sep-26 5.00	1.28	-	-	-	24.43	-0.98	-	18
Sep-26 6.00	2.27	-	-	-	21.84	-1.00	-	5
Dec-26 2.50	0.03	-	-	-	36.50	-0.06	-	8
Dec-26 2.80	0.06	-	-	-	34.28	-0.11	-	100
Dec-26 2.90	0.08	-	-	-	33.54	-0.13	-	50
Dec-26 3.00	0.09	-	-	-	32.79	-0.16	-	1,513
Dec-26 3.10	0.11	-	-	-	32.05	-0.19	-	212
Dec-26 3.20	0.13	-	-	-	31.31	-0.22	-	375
Dec-26 3.30	0.16	-	-	-	30.57	-0.26	-	47
Dec-26 3.40	0.19	-	-	-	29.82	-0.30	-	35,260
Dec-26 3.50	0.22	-	-	-	29.08	-0.34	-	20,204
Dec-26 3.60	0.25	-	-	-	28.34	-0.38	-	65,192
Dec-26 3.70	0.29	-	-	-	27.60	-0.43	-	184
Dec-26 3.80	0.34	-	-	-	26.85	-0.49	-	328
Dec-26 3.90	0.39	-	-	-	26.30	-0.54	-	1,378
Dec-26 4.00	0.45	-	-	-	26.03	-0.59	-	107,505
Dec-26 4.10	0.52	-	-	-	25.76	-0.64	-	1
Dec-26 4.20	0.59	-	-	-	25.49	-0.69	-	22
Dec-26 4.30	0.66	-	-	-	25.23	-0.74	-	75
Dec-26 4.40	0.74	-	-	-	24.96	-0.79	-	56
Dec-26 4.50	0.82	-	-	-	24.69	-0.83	-	62,535
Dec-26 4.60	0.91	-	-	-	24.42	-0.87	-	35,010
Dec-26 4.70	1.00	-	-	-	24.15	-0.90	-	20,020
Dec-26 5.00	1.28	-	-	-	23.35	-0.96	-	26
Dec-26 5.75	2.02	-	-	-	21.34	-1.00	-	425
Dec-26 6.00	2.27	-	-	-	20.68	-1.00	-	414
Dec-26 6.25	2.52	-	-	-	20.01	-1.00	-	17
Dec-26 6.75	3.02	-	-	-	18.67	-1.00	-	10
Mar-27 3.20	0.16	-	-	-	29.80	-0.23	-	20
Mar-27 3.70	0.33	-	-	-	26.82	-0.42	-	12
Mar-27 3.80	0.38	-	-	-	26.22	-0.47	-	10
Mar-27 3.90	0.43	-	-	-	25.77	-0.52	-	4
Mar-27 4.00	0.49	-	-	-	25.54	-0.56	-	50
Mar-27 4.10	0.55	-	-	-	25.30	-0.61	-	25
Mar-27 4.20	0.62	-	-	-	25.07	-0.65	-	600
Mar-27 4.40	0.77	-	-	-	24.60	-0.74	-	5,000
Mar-27 4.50	0.84	-	-	-	24.37	-0.78	-	5
Mar-27 4.60	0.93	-	-	-	24.14	-0.82	-	20,000
Mar-27 5.00	1.29	-	-	-	23.20	-0.94	-	1
Mar-27 6.50	2.77	-	-	-	19.71	-1.00	-	90
Mar-27 6.75	3.02	-	-	-	19.13	-1.00	-	10
Jun-27 3.00	0.14	-	-	-	28.21	-0.20	-	100
Jun-27 3.40	0.27	-	-	-	26.28	-0.34	-	10
Jun-27 3.50	0.30	-	-	-	25.80	-0.38	-	2
Jun-27 3.60	0.34	-	-	-	25.31	-0.42	-	25,000
Jun-27 3.70	0.39	-	-	-	24.83	-0.46	-	2
Jun-27 3.80	0.44	-	-	-	24.34	-0.50	-	10
Jun-27 3.90	0.50	-	-	-	23.95	-0.55	-	19
Jun-27 4.00	0.56	-	-	-	23.70	-0.59	-	10
Jun-27 4.30	0.76	-	-	-	22.95	-0.70	-	12
Jun-27 4.40	0.83	-	-	-	22.70	-0.74	-	5
Jun-27 5.00	1.33	-	-	-	21.20	-0.90	-	36
Jun-27 5.75	2.03	-	-	-	19.32	-0.98	-	25
Jun-27 6.50	2.77	-	-	-	17.44	-1.00	-	25
Sep-27 2.50	0.06	-	-	-	28.34	-0.09	-	20
Sep-27 2.90	0.13	-	-	-	26.68	-0.18	-	30
Sep-27 5.75	2.03	-	-	-	18.30	-0.98	-	25
Dec-27 2.20	0.04	-	-	-	29.34	-0.06	-	6,000
Dec-27 2.70	0.11	-	-	-	27.53	-0.14	-	100
Dec-27 3.00	0.17	-	-	-	26.44	-0.22	-	7,500
Dec-27 3.20	0.23	-	-	-	25.72	-0.28	-	1
Dec-27 3.30	0.27	-	-	-	25.35	-0.31	-	5
Dec-27 3.40	0.31	-	-	-	24.99	-0.34	-	10
Dec-27 3.50	0.34	-	-	-	24.63	-0.38	-	10
Dec-27 3.60	0.39	-	-	-	24.27	-0.41	-	30,000
Dec-27 4.00	0.60	-	-	-	23.03	-0.56	-	3
Dec-27 4.10	0.66	-	-	-	22.82	-0.60	-	3
Dec-27 4.20	0.73	-	-	-	22.62	-0.63	-	1
Dec-27 4.30	0.80	-	-	-	22.41	-0.67	-	4
Dec-27 4.40	0.87	-	-	-	22.20	-0.70	-	3
Dec-27 4.50	0.94	-	-	-	22.00	-0.73	-	3
Dec-27 4.60	1.02	-	-	-	21.79	-0.76	-	250
Dec-27 4.70	1.10	-	-	-	21.58	-0.79	-	30,000
Dec-27 5.00	1.35	-	-	-	20.96	-0.86	-	5
Dec-27 5.50	1.79	-	-	-	19.92	-0.94	-	5
Mar-28 3.30	0.29	-	-	-	25.38	-0.31	-	6
Mar-28 3.90	0.56	-	-	-	23.47	-0.51	-	40
Mar-28 4.00	0.63	-	-	-	23.28	-0.55	-	25
Mar-28 4.30	0.82	-	-	-	22.71	-0.65	-	2
Mar-28 4.50	0.96	-	-	-	22.33	-0.71	-	1
Mar-28 4.60	1.04	-	-	-	22.14	-0.74	-	1
Mar-28 5.25	1.58	-	-	-	20.90	-0.89	-	2
Dec-28 3.00	0.26	-	-	-	25.53	-0.25	-	20,000
Dec-28 4.80	1.28	-	-	-	22.14	-0.74	-	50
Dec-29 3.50	0.56	-	-	-	24.25	-0.39	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.90	0.06	-	-	-	29.36	0.43	-	10
May-26 4.00	0.03	-	-	-	29.18	0.24	-	70
Jun-26 3.60	0.23	-	-	-	31.43	0.64	-	2
Jun-26 4.70	-	-	-	-	26.54	0.01	-	1
Sep-26 3.50	0.40	-	-	-	29.65	0.67	-	1
Sep-26 3.60	0.33	-	-	-	28.76	0.62	-	2
Sep-26 3.90	0.17	-	-	-	26.34	0.43	-	100
Sep-26 4.00	0.14	-	-	-	26.08	0.37	-	2
Dec-26 5.25	0.01	-	-	-	21.72	0.03	-	190
Sep-27 3.70	0.44	-	-	-	26.71	0.54	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.30	-	-	-	-	36.62	-	-	4
May-26 3.60	0.01	-	-	-	32.69	-0.09	-	14
Jun-26 3.40	0.05	-	-	-	33.29	-0.20	-	4
Jun-26 3.50	0.08	-	-	-	32.17	-0.28	-	730
Jun-26 3.50	0.08	-	-	-	32.17	-0.28	-	80
Jun-26 3.60	0.11	-	-	-	31.05	-0.36	-	25
Jun-26 4.10	0.41	-	-	-	27.56	-0.83	-	1,900
Jun-26 4.20	0.50	-	-	-	27.33	-0.88	-	550
Jun-26 4.40	0.68	-	-	-	26.86	-0.95	-	100
Jun-26 5.50	1.78	-	-	-	24.30	-1.00	-	10
Sep-26 3.30	0.11	-	-	-	32.37	-0.23	-	5
Sep-26 3.50	0.17	-	-	-	30.59	-0.32	-	11
Sep-26 3.60	0.20	-	-	-	29.70	-0.38	-	25
Sep-26 3.70	0.24	-	-	-	28.81	-0.44	-	25
Sep-26 3.80	0.29	-	-	-	27.92	-0.50	-	10
Sep-26 4.00	0.40	-	-	-	27.02	-0.62	-	700
Sep-26 4.30	0.62	-	-	-	26.24	-0.78	-	100
Sep-26 4.50	0.79	-	-	-	25.72	-0.85	-	112
Sep-26 5.25	1.50	-	-	-	23.78	-0.98	-	15
Dec-26 3.90	0.38	-	-	-	26.30	-0.52	-	10
Dec-26 4.20	0.57	-	-	-	25.49	-0.66	-	50
Dec-26 7.50	3.68	-	-	-	16.66	-0.99	-	5
Dec-26 9.50	5.65	-	-	-	16.17	-0.99	-	50
Dec-26 11.00	7.13	-	-	-	16.17	-0.99	-	52
Dec-26 12.00	8.11	-	-	-	16.17	-0.99	-	361
Dec-26 16.50	12.55	-	-	-	16.17	-0.99	-	14
Mar-27 3.20	0.16	-	-	-	29.80	-0.22	-	800
Mar-27 7.75	3.87	-	-	-	16.95	-0.98	-	750

	Previous Close	2.66		05/05/26
	UNICAJA Close	2.70		05/05/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.14	-	-	-	22.06	-0.46	-	200
Sep-26 3.00	0.34	-	-	-	21.72	-0.77	-	25
Sep-26 3.20	0.51	-	-	-	21.50	-0.92	-	25
Sep-26 3.40	0.70	-	-	-	21.28	-1.00	-	25
Sep-26 3.50	0.80	-	-	-	21.17	-1.00	-	25
Dec-26 2.30	0.05	-	-	-	22.34	-0.18	-	5

	Previous Close	76.80		05/05/26
	VIDRALA Close	77.10		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	0.02	-	-	-	18.45	0.01	-	1
Sep-26 78.10	3.31	-	-	-	19.56	0.49	-	4
Mar-27 84.00	3.21	3.34	3.34	3.34	19.78	0.37	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 68.57	0.02	-	-	-	33.37	-0.02	-	2
May-26 72.38	0.19	-	-	-	30.31	-0.10	-	1
Jun-26 57.14	0.01	-	-	-	31.20	-	-	5
Jun-26 70.48	0.45	-	-	-	24.05	-0.13	-	11
Jun-26 78.10	2.68	-	-	-	20.40	-0.55	-	1
Jun-26 80.00	3.87	-	-	-	20.22	-0.68	-	5
Jun-26 83.81	6.92	-	-	-	19.86	-0.88	-	1
Jun-26 85.71	8.67	-	-	-	19.68	-0.95	-	1
Sep-26 66.67	0.83	-	-	-	23.43	-0.14	-	2
Sep-26 78.10	4.23	-	-	-	19.73	-0.52	-	1
Sep-26 81.90	6.59	-	-	-	19.40	-0.68	-	11
Sep-26 87.62	11.14	-	-	-	18.91	-0.87	-	4
Sep-26 89.52	12.84	-	-	-	18.75	-0.91	-	2
Dec-26 80.00	6.04	-	-	-	19.20	-0.57	-	1
Mar-27 72.00	3.44	-	-	-	20.19	-0.33	-	1
Mar-27 76.00	5.05	-	-	-	19.50	-0.44	-	10

	Previous Close	59.90		05/05/26
	VISCOFAN Close	60.10		05/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 60.00	0.69	-	-	-	15.47	0.54	-	5
May-26 62.00	0.09	-	-	-	15.28	0.12	-	5
May-26 64.00	-	-	-	-	15.16	0.01	-	1
Jun-26 45.00	15.17	-	-	-	24.43	1.00	-	1
Jun-26 54.00	6.22	-	-	-	18.94	0.97	-	1
Jun-26 58.00	2.59	-	-	-	16.50	0.77	-	1
Jun-26 60.00	1.22	-	-	-	15.28	0.53	-	6
Jun-26 62.00	0.45	-	-	-	14.95	0.26	-	4
Jun-26 66.00	0.02	-	-	-	14.37	0.02	-	1
Sep-26 46.00	14.18	-	-	-	20.87	1.00	-	1
Sep-26 50.00	10.20	-	-	-	19.23	0.98	-	1
Sep-26 54.00	6.43	-	-	-	17.58	0.88	-	7
Sep-26 56.00	4.76	-	-	-	16.76	0.78	-	5
Sep-26 58.00	3.32	-	-	-	15.94	0.65	-	5
Sep-26 60.00	2.13	-	-	-	15.12	0.51	-	6
Sep-26 62.00	1.32	-	-	-	15.03	0.37	-	1
Sep-26 66.00	0.41	-	-	-	14.92	0.15	-	1
Dec-26 43.00	17.18	-	-	-	21.01	1.00	-	5
Dec-26 47.00	13.27	-	-	-	19.79	0.96	-	1
Dec-26 58.00	4.27	-	-	-	16.43	0.64	-	1
Dec-26 66.00	1.02	-	-	-	15.66	0.25	-	1
Mar-27 74.00	0.25	-	-	-	15.44	0.07	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 52.00	-	-	-	-	22.90	-	-	4
May-26 54.00	-	-	-	-	21.55	-	-	1
May-26 56.00	0.01	-	-	-	20.21	-0.02	-	1
May-26 58.00	0.11	-	-	-	18.87	-0.12	-	135
Jun-26 41.00	-	-	-	-	28.08	-	-	1
Jun-26 43.00	-	-	-	-	26.86	-	-	2
Jun-26 44.00	-	-	-	-	26.25	-	-	1
Jun-26 46.00	-	-	-	-	25.03	-	-	1
Jun-26 48.00	0.01	-	-	-	23.81	-	-	5
Jun-26 50.00	0.02	-	-	-	22.59	-0.01	-	10
Jun-26 52.00	0.06	-	-	-	21.37	-0.03	-	2
Jun-26 54.00	0.16	-	-	-	20.15	-0.08	-	52
Jun-26 56.00	0.38	-	-	-	18.93	-0.17	-	1
Jun-26 60.00	1.67	-	-	-	16.49	-0.55	-	2
Sep-26 41.00	0.02	-	-	-	25.53	-0.01	-	1
Sep-26 43.00	0.04	-	-	-	24.71	-0.01	-	3
Sep-26 44.00	0.05	-	-	-	24.30	-0.02	-	3
Sep-26 45.00	0.07	-	-	-	23.89	-0.02	-	4
Sep-26 46.00	0.10	-	-	-	23.48	-0.03	-	2
Sep-26 47.00	0.13	-	-	-	23.07	-0.04	-	2
Sep-26 48.00	0.18	-	-	-	22.66	-0.05	-	4
Sep-26 50.00	0.31	-	-	-	21.84	-0.08	-	12
Sep-26 52.00	0.51	-	-	-	21.01	-0.13	-	3
Sep-26 54.00	0.82	-	-	-	20.19	-0.19	-	36
Sep-26 56.00	1.26	-	-	-	19.37	-0.27	-	14
Sep-26 60.00	2.72	-	-	-	17.73	-0.50	-	4
Sep-26 64.00	5.34	-	-	-	17.58	-0.74	-	2
Dec-26 41.00	0.10	-	-	-	25.13	-0.02	-	2
Dec-26 43.00	0.16	-	-	-	24.52	-0.03	-	1
Dec-26 44.00	0.21	-	-	-	24.21	-0.04	-	1
Dec-26 45.00	0.26	-	-	-	23.91	-0.05	-	12
Dec-26 46.00	0.33	-	-	-	23.60	-0.06	-	1
Dec-26 48.00	0.49	-	-	-	22.99	-0.09	-	1
Dec-26 49.00	0.61	-	-	-	22.69	-0.11	-	1
Dec-26 50.00	0.75	-	-	-	22.38	-0.13	-	5
Dec-26 54.00	1.48	-	-	-	21.16	-0.24	-	11
Dec-28 45.00	1.47	-	-	-	18.43	-0.15	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	10.18	-	-	-	-	-

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

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

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

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