Boletin

DAILY BULLETIN 05/20/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,938	-	-	7,938	-
MINI IBEX-35	2,349	327	528	3,204	0.62
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	191	4,149	36,370	40,710	0.11
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,703	-	-	46,703
MINI IBEX-35	3,655	40,400	29,626	73,681
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	3,600	-	-	3,600
BONO 10	-	-	-	-
ACCIONES	1,643,910	1,542,684	4,455,590	7,642,184
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,670.10		20/05/26
	IBEX - 35 Close	18,051.70		20/05/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,054.8	18,115	18,125	17,609	7,937	46,701
17-Jul-26	17,967.0	-	-	-	1	2
21-Aug-26	17,984.0	-	-	-	-	-
18-Sep-26	18,008.0	-	-	-	-	-
18-Dec-26	17,976.0	-	-	-	-	-
19-Mar-27	18,015.0	-	-	-	-	-
18-Jun-27	17,868.0	-	-	-	-	-
17-Sep-27	17,846.0	-	-	-	-	-
17-Dec-27	17,798.0	-	-	-	-	-
17-Mar-28	17,835.0	-	-	-	-	-
16-Jun-28	17,669.0	-	-	-	-	-
15-Sep-28	17,636.0	-	-	-	-	-
15-Dec-28	17,578.0	-	-	-	-	-
15-Jun-29	17,447.0	-	-	-	-	-
21-Dec-29	17,378.0	-	-	-	-	-
21-Jun-30	17,295.0	-	-	-	-	-
20-Dec-30	17,262.0	-	-	-	-	-

	Previous Close	-		20/05/26
	MINI IBEX-35 Close	-		20/05/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	18,049.0	-	-	-	-	-
29-May-26	18,052.0	-	-	-	-	-
05-Jun-26	18,059.0	-	-	-	-	-
12-Jun-26	18,066.0	-	-	-	-	-
19-Jun-26	18,054.8	18,115	18,125	17,630	2,318	3,611
17-Jul-26	17,967.0	18,055	18,055	17,570	31	44
21-Aug-26	17,984.0	-	-	-	-	-
18-Sep-26	18,008.0	-	-	-	-	-
18-Dec-26	17,976.0	-	-	-	-	-
19-Mar-27	18,015.0	-	-	-	-	-
18-Jun-27	17,868.0	-	-	-	-	-
17-Sep-27	17,846.0	-	-	-	-	-
17-Dec-27	17,798.0	-	-	-	-	-
17-Mar-28	17,835.0	-	-	-	-	-
16-Jun-28	17,669.0	-	-	-	-	-
15-Sep-28	17,636.0	-	-	-	-	-
15-Dec-28	17,578.0	-	-	-	-	-
15-Jun-29	17,447.0	-	-	-	-	-
21-Dec-29	17,378.0	-	-	-	-	-
21-Jun-30	17,295.0	-	-	-	-	-
20-Dec-30	17,262.0	-	-	-	-	-

	Previous Close	-		20/05/26
	MICRO IBEX-35 Close	-		20/05/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,054.8	-	-	-	-	-
17-Jul-26	17,967.0	-	-	-	-	-

	Previous Close	1,736.90		20/05/26
	IBEX BANCOS Close	1,798.60		20/05/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	1,801.6	-	-	-	-	-
17-Jul-26	1,804.0	-	-	-	-	-
21-Aug-26	1,808.0	-	-	-	-	-
18-Sep-26	1,809.0	-	-	-	-	-
18-Dec-26	1,792.0	-	-	-	-	-
19-Mar-27	1,803.0	-	-	-	-	-
18-Jun-27	1,773.0	-	-	-	-	-
17-Sep-27	1,783.0	-	-	-	-	-
17-Dec-27	1,761.0	-	-	-	-	-
17-Mar-28	1,771.0	-	-	-	-	-
16-Jun-28	1,737.0	-	-	-	-	-
15-Sep-28	1,745.0	-	-	-	-	-
15-Dec-28	1,722.0	-	-	-	-	-
15-Jun-29	1,698.0	-	-	-	-	-
21-Dec-29	1,688.0	-	-	-	-	-
21-Jun-30	1,673.0	-	-	-	-	-
20-Dec-30	1,670.0	-	-	-	-	-

	Previous Close	2,201.50		20/05/26
	IBEX ENERGIA Close	2,188.70		20/05/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2,192.3	-	-	-	-	-
17-Jul-26	2,143.0	-	-	-	-	-
21-Aug-26	2,146.0	-	-	-	-	-
18-Sep-26	2,150.0	-	-	-	-	-
18-Dec-26	2,161.0	-	-	-	-	-
19-Mar-27	2,142.0	-	-	-	-	-
18-Jun-27	2,153.0	-	-	-	-	-
17-Sep-27	2,110.0	-	-	-	-	-
17-Dec-27	2,122.0	-	-	-	-	-
17-Mar-28	2,103.0	-	-	-	-	-
16-Jun-28	2,114.0	-	-	-	-	-
15-Sep-28	2,071.0	-	-	-	-	-
15-Dec-28	2,082.0	-	-	-	-	-
15-Jun-29	2,074.0	-	-	-	-	-
21-Dec-29	2,042.0	-	-	-	-	-
21-Jun-30	2,041.0	-	-	-	-	-
20-Dec-30	2,016.0	-	-	-	-	-

	Previous Close	292.90		20/05/26
	IBEX - 35 Impacto DIV Close	292.90		20/05/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	446.0	-	-	-	-	-
21-Aug-26	456.0	-	-	-	-	-
18-Dec-26	600.0	-	-	-	-	2,875
17-Dec-27	620.0	-	-	-	-	275
15-Dec-28	623.0	-	-	-	-	350
21-Dec-29	616.0	-	-	-	-	50
20-Dec-30	589.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	251.00		20/05/26
	ACCIONA Close	249.60		20/05/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	250.01	-	-	-	-	65
17-Jul-26	244.75	-	-	-	-	-
21-Aug-26	245.32	-	-	-	-	-
18-Sep-26	245.77	-	-	-	-	-
18-Dec-26	247.32	-	-	-	-	-
19-Mar-27	248.98	-	-	-	-	-
18-Jun-27	250.53	-	-	-	-	-
17-Sep-27	246.59	-	-	-	-	-
17-Dec-27	248.27	-	-	-	-	-
17-Mar-28	249.94	-	-	-	-	-
16-Jun-28	251.59	-	-	-	-	-
15-Sep-28	247.48	-	-	-	-	-
15-Dec-28	249.13	-	-	-	-	-
15-Jun-29	252.47	-	-	-	-	-
21-Dec-29	250.21	-	-	-	-	-
21-Jun-30	253.68	-	-	-	-	-
20-Dec-30	251.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	250.01	-	-	-	-	-
17-Jul-26	244.75	-	-	-	-	-
21-Aug-26	245.32	-	-	-	-	-
18-Sep-26	245.77	-	-	-	-	-
18-Dec-26	247.32	-	-	-	-	-
19-Mar-27	248.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	249.60	-	-	-	-	-

	Previous Close	23.02		20/05/26
	ACCIONA ENERGIA Close	23.60		20/05/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.61	-	-	-	-	-
17-Jul-26	23.65	-	-	-	-	-
21-Aug-26	23.70	-	-	-	-	-
18-Sep-26	23.74	-	-	-	-	-
18-Dec-26	23.89	-	-	-	-	-
19-Mar-27	24.05	-	-	-	-	-
18-Jun-27	24.17	-	-	-	-	-
17-Sep-27	24.34	-	-	-	-	-
17-Dec-27	24.51	-	-	-	-	-
17-Mar-28	24.67	-	-	-	-	-
16-Jun-28	24.80	-	-	-	-	-
15-Sep-28	24.97	-	-	-	-	-
15-Dec-28	25.13	-	-	-	-	-
15-Jun-29	25.44	-	-	-	-	-
21-Dec-29	25.80	-	-	-	-	-
21-Jun-30	26.13	-	-	-	-	-
20-Dec-30	26.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.61	-	-	-	-	-
17-Jul-26	23.65	-	-	-	-	-
21-Aug-26	23.70	-	-	-	-	-
18-Sep-26	23.74	-	-	-	-	-
18-Dec-26	23.89	-	-	-	-	-
19-Mar-27	24.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.60	-	-	-	-	-

	Previous Close	14.35		20/05/26
	ACERINOX Close	15.05		20/05/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.07	14.97	14.97	14.61	8	24
17-Jul-26	14.79	-	-	-	-	-
21-Aug-26	14.82	-	-	-	-	-
18-Sep-26	14.85	-	-	-	-	-
18-Dec-26	14.94	-	-	-	-	-
19-Mar-27	14.72	-	-	-	-	-
18-Jun-27	14.82	-	-	-	-	-
17-Sep-27	14.60	-	-	-	-	-
17-Dec-27	14.70	-	-	-	-	-
17-Mar-28	14.46	-	-	-	-	-
16-Jun-28	14.56	-	-	-	-	-
15-Sep-28	14.32	-	-	-	-	-
15-Dec-28	14.42	-	-	-	-	-
15-Jun-29	14.27	-	-	-	-	-
21-Dec-29	14.13	-	-	-	-	-
21-Jun-30	13.97	-	-	-	-	-
20-Dec-30	13.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.07	-	-	-	-	-
17-Jul-26	14.79	-	-	-	-	-
21-Aug-26	14.82	-	-	-	-	-
18-Sep-26	14.85	-	-	-	-	-
18-Dec-26	14.94	-	-	-	-	-
19-Mar-27	14.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.05	-	-	-	-	-

	Previous Close	124.30		20/05/26
	ACS Close	126.30		20/05/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	126.51	126.36	126.36	125.61	11	1,174
17-Jul-26	125.01	-	-	-	-	-
21-Aug-26	125.30	-	-	-	-	-
18-Sep-26	125.53	-	-	-	-	-
18-Dec-26	126.33	-	-	-	-	-
19-Mar-27	126.63	-	-	-	-	-
18-Jun-27	127.43	-	-	-	-	-
17-Sep-27	126.54	-	-	-	-	-
17-Dec-27	127.41	-	-	-	-	-
17-Mar-28	127.70	-	-	-	-	-
16-Jun-28	128.55	-	-	-	-	-
15-Sep-28	127.52	-	-	-	-	-
15-Dec-28	128.37	-	-	-	-	-
15-Jun-29	129.53	-	-	-	-	-
21-Dec-29	129.48	-	-	-	-	-
21-Jun-30	130.71	-	-	-	-	-
20-Dec-30	130.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	126.51	-	-	-	-	-
17-Jul-26	125.01	-	-	-	-	-
21-Aug-26	125.30	-	-	-	-	-
18-Sep-26	125.53	-	-	-	-	-
18-Dec-26	126.33	-	-	-	-	-
19-Mar-27	126.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	126.30	-	-	-	-	-

	Previous Close	22.86		20/05/26
	AENA Close	23.88		20/05/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.92	-	-	-	-	24
17-Jul-26	23.96	-	-	-	-	-
21-Aug-26	24.01	-	-	-	-	-
18-Sep-26	24.06	-	-	-	-	-
18-Dec-26	24.21	-	-	-	-	-
19-Mar-27	24.37	-	-	-	-	-
18-Jun-27	23.32	-	-	-	-	-
17-Sep-27	23.48	-	-	-	-	-
17-Dec-27	23.64	-	-	-	-	-
17-Mar-28	23.80	-	-	-	-	-
16-Jun-28	22.65	-	-	-	-	-
15-Sep-28	22.80	-	-	-	-	-
15-Dec-28	22.96	-	-	-	-	-
15-Jun-29	21.91	-	-	-	-	-
21-Dec-29	22.22	-	-	-	-	-
21-Jun-30	21.13	-	-	-	-	-
20-Dec-30	21.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.92	-	-	-	-	-
17-Jul-26	23.96	-	-	-	-	-
21-Aug-26	24.01	-	-	-	-	-
18-Sep-26	24.06	-	-	-	-	-
18-Dec-26	24.21	-	-	-	-	-
19-Mar-27	24.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.88	-	-	-	-	-

	Previous Close	11.18		20/05/26
	ALMIRALL Close	11.38		20/05/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.40	-	-	-	-	-
17-Jul-26	11.42	-	-	-	-	-
21-Aug-26	11.44	-	-	-	-	-
18-Sep-26	11.46	-	-	-	-	-
18-Dec-26	11.54	-	-	-	-	-
19-Mar-27	11.61	-	-	-	-	-
18-Jun-27	11.51	-	-	-	-	-
17-Sep-27	11.59	-	-	-	-	-
17-Dec-27	11.66	-	-	-	-	-
17-Mar-28	11.74	-	-	-	-	-
16-Jun-28	11.64	-	-	-	-	-
15-Sep-28	11.72	-	-	-	-	-
15-Dec-28	11.79	-	-	-	-	-
15-Jun-29	11.77	-	-	-	-	-
21-Dec-29	11.94	-	-	-	-	-
21-Jun-30	11.93	-	-	-	-	-
20-Dec-30	12.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.40	-	-	-	-	-
17-Jul-26	11.42	-	-	-	-	-
21-Aug-26	11.44	-	-	-	-	-
18-Sep-26	11.46	-	-	-	-	-
18-Dec-26	11.54	-	-	-	-	-
19-Mar-27	11.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.38	-	-	-	-	-

	Previous Close	52.18		20/05/26
	AMADEUS Close	52.78		20/05/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	52.87	51.40	51.40	51.00	3	115
17-Jul-26	51.94	-	-	-	-	-
21-Aug-26	52.06	-	-	-	-	-
18-Sep-26	52.15	-	-	-	-	-
18-Dec-26	52.49	-	-	-	-	-
19-Mar-27	52.25	-	-	-	-	-
18-Jun-27	52.58	-	-	-	-	-
17-Sep-27	51.83	-	-	-	-	-
17-Dec-27	52.18	-	-	-	-	-
17-Mar-28	51.89	-	-	-	-	-
16-Jun-28	52.23	-	-	-	-	-
15-Sep-28	51.35	-	-	-	-	-
15-Dec-28	51.70	-	-	-	-	-
15-Jun-29	51.66	-	-	-	-	-
21-Dec-29	51.03	-	-	-	-	-
21-Jun-30	50.97	-	-	-	-	-
20-Dec-30	50.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	52.87	-	-	-	-	-
17-Jul-26	51.94	-	-	-	-	-
21-Aug-26	52.06	-	-	-	-	-
18-Sep-26	52.15	-	-	-	-	-
18-Dec-26	52.49	-	-	-	-	-
19-Mar-27	52.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.78	-	-	-	-	-

	Previous Close	51.28		20/05/26
	ARCELORMITTAL Close	54.32		20/05/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	54.41	-	-	-	-	183
17-Jul-26	54.49	-	-	-	-	-
21-Aug-26	54.51	-	-	-	-	-
18-Sep-26	54.61	-	-	-	-	-
18-Dec-26	54.85	-	-	-	-	-
19-Mar-27	55.10	-	-	-	-	-
18-Jun-27	55.33	-	-	-	-	-
17-Sep-27	55.59	-	-	-	-	-
17-Dec-27	55.85	-	-	-	-	-
17-Mar-28	56.10	-	-	-	-	-
16-Jun-28	56.35	-	-	-	-	-
15-Sep-28	56.60	-	-	-	-	-
15-Dec-28	56.85	-	-	-	-	-
15-Jun-29	57.35	-	-	-	-	-
21-Dec-29	57.90	-	-	-	-	-
21-Jun-30	58.43	-	-	-	-	-
20-Dec-30	58.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	54.41	-	-	-	-	-
17-Jul-26	54.49	-	-	-	-	-
21-Aug-26	54.51	-	-	-	-	-
18-Sep-26	54.61	-	-	-	-	-
18-Dec-26	54.85	-	-	-	-	-
19-Mar-27	55.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.32	-	-	-	-	-

	Previous Close	5.06		20/05/26
	ATRESMEDIA Close	5.06		20/05/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.86	-	-	-	-	-
17-Jul-26	4.87	-	-	-	-	-
21-Aug-26	4.88	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-
18-Jun-27	4.54	-	-	-	-	-
17-Sep-27	4.57	-	-	-	-	-
17-Dec-27	4.42	-	-	-	-	-
17-Mar-28	4.45	-	-	-	-	-
16-Jun-28	4.21	-	-	-	-	-
15-Sep-28	4.24	-	-	-	-	-
15-Dec-28	4.09	-	-	-	-	-
15-Jun-29	4.14	-	-	-	-	-
21-Dec-29	3.73	-	-	-	-	-
21-Jun-30	3.51	-	-	-	-	-
20-Dec-30	3.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.86	-	-	-	-	-
17-Jul-26	4.87	-	-	-	-	-
21-Aug-26	4.88	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-

	Previous Close	1.35		20/05/26
	AUDAX RENOV Close	1.38		20/05/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.38	-	-	-	-	-

	Previous Close	60.70		20/05/26
	AUXIL. FF.CC Close	61.80		20/05/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.80	-	-	-	-	-

	Previous Close	3.24		20/05/26
	B.SABADELL Close	3.35		20/05/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.35	3.31	3.31	3.31	5	113
17-Jul-26	3.36	-	-	-	-	-
21-Aug-26	3.37	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.28	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.18	-	-	-	-	-
17-Dec-27	3.20	-	-	-	-	-
17-Mar-28	3.15	-	-	-	-	-
16-Jun-28	3.10	-	-	-	-	-
15-Sep-28	3.05	-	-	-	-	-
15-Dec-28	3.07	-	-	-	-	-
15-Jun-29	2.97	-	-	-	-	-
21-Dec-29	2.94	-	-	-	-	-
21-Jun-30	2.84	-	-	-	-	-
20-Dec-30	2.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.35	-	-	-	-	-
17-Jul-26	3.36	-	-	-	-	-
21-Aug-26	3.37	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.35	-	-	-	-	-

	Previous Close	13.70		20/05/26
	BANKINTER Close	14.00		20/05/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.02	14.08	14.09	13.95	42	117
17-Jul-26	13.88	-	-	-	-	-
21-Aug-26	13.92	-	-	-	-	-
18-Sep-26	13.94	-	-	-	-	-
18-Dec-26	13.70	-	-	-	-	-
19-Mar-27	13.79	-	-	-	-	-
18-Jun-27	13.72	-	-	-	-	-
17-Sep-27	13.64	-	-	-	-	-
17-Dec-27	13.38	-	-	-	-	-
17-Mar-28	13.47	-	-	-	-	-
16-Jun-28	13.39	-	-	-	-	-
15-Sep-28	13.30	-	-	-	-	-
15-Dec-28	13.02	-	-	-	-	-
15-Jun-29	13.01	-	-	-	-	-
21-Dec-29	12.63	-	-	-	-	-
21-Jun-30	12.61	-	-	-	-	-
20-Dec-30	12.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.02	-	-	-	-	-
17-Jul-26	13.88	-	-	-	-	-
21-Aug-26	13.92	-	-	-	-	-
18-Sep-26	13.94	-	-	-	-	-
18-Dec-26	13.70	-	-	-	-	-
19-Mar-27	13.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.00	-	-	-	-	-

	Previous Close	18.76		20/05/26
	BBVA Close	19.47		20/05/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	19.47	-	-	-	-	-
29-May-26	19.48	-	-	-	-	-
05-Jun-26	19.49	-	-	-	-	-
12-Jun-26	19.49	-	-	-	-	-
19-Jun-26	19.50	19.51	19.51	18.86	48	34,206
17-Jul-26	19.53	-	-	-	-	-
21-Aug-26	19.58	-	-	-	-	-
18-Sep-26	19.61	-	-	-	-	-
18-Dec-26	19.34	-	-	-	-	5,000
19-Mar-27	19.47	-	-	-	-	-
18-Jun-27	18.94	-	-	-	-	-
17-Sep-27	19.07	-	-	-	-	-
17-Dec-27	18.79	-	-	-	-	-
17-Mar-28	18.92	-	-	-	-	-
16-Jun-28	18.34	-	-	-	-	-
15-Sep-28	18.46	-	-	-	-	-
15-Dec-28	18.18	-	-	-	-	-
15-Jun-29	17.74	-	-	-	-	-
21-Dec-29	17.64	-	-	-	-	-
21-Jun-30	17.34	-	-	-	-	-
20-Dec-30	17.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.50	-	-	-	-	-
17-Jul-26	19.53	-	-	-	-	-
21-Aug-26	19.58	-	-	-	-	-
18-Sep-26	19.61	-	-	-	-	-
18-Dec-26	19.34	-	-	-	-	-
19-Mar-27	19.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.47	-	-	-	-	-

	Previous Close	10.99		20/05/26
	CAIXABANK Close	11.25		20/05/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.26	11.20	11.20	11.20	4	323
17-Jul-26	11.28	-	-	-	-	-
21-Aug-26	11.31	-	-	-	-	-
18-Sep-26	11.33	-	-	-	-	-
18-Dec-26	11.24	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.06	-	-	-	-	-
17-Sep-27	11.14	-	-	-	-	-
17-Dec-27	11.03	-	-	-	-	-
17-Mar-28	11.10	-	-	-	-	-
16-Jun-28	10.85	-	-	-	-	-
15-Sep-28	10.93	-	-	-	-	-
15-Dec-28	10.82	-	-	-	-	-
15-Jun-29	10.65	-	-	-	-	-
21-Dec-29	10.64	-	-	-	-	-
21-Jun-30	10.50	-	-	-	-	-
20-Dec-30	10.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.26	-	-	-	-	-
17-Jul-26	11.28	-	-	-	-	-
21-Aug-26	11.31	-	-	-	-	-
18-Sep-26	11.33	-	-	-	-	-
18-Dec-26	11.24	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.25	-	-	-	-	-

	Previous Close	29.03		20/05/26
	CELLNEX Close	29.05		20/05/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.10	-	-	-	-	58
17-Jul-26	28.77	-	-	-	-	-
21-Aug-26	28.84	-	-	-	-	-
18-Sep-26	28.89	-	-	-	-	-
18-Dec-26	29.07	-	-	-	-	-
19-Mar-27	28.88	-	-	-	-	-
18-Jun-27	28.66	-	-	-	-	-
17-Sep-27	28.86	-	-	-	-	-
17-Dec-27	29.05	-	-	-	-	-
17-Mar-28	28.83	-	-	-	-	-
16-Jun-28	28.60	-	-	-	-	-
15-Sep-28	28.79	-	-	-	-	-
15-Dec-28	28.98	-	-	-	-	-
15-Jun-29	28.46	-	-	-	-	-
21-Dec-29	28.87	-	-	-	-	-
21-Jun-30	28.30	-	-	-	-	-
20-Dec-30	28.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.10	-	-	-	-	-
17-Jul-26	28.77	-	-	-	-	-
21-Aug-26	28.84	-	-	-	-	-
18-Sep-26	28.89	-	-	-	-	-
18-Dec-26	29.07	-	-	-	-	-
19-Mar-27	28.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.05	-	-	-	-	-

	Previous Close	28.15		20/05/26
	CIE AUTOMOTIVE Close	28.55		20/05/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.60	-	-	-	-	1
17-Jul-26	28.17	-	-	-	-	-
21-Aug-26	28.24	-	-	-	-	-
18-Sep-26	28.29	-	-	-	-	-
18-Dec-26	28.47	-	-	-	-	-
19-Mar-27	28.18	-	-	-	-	-
18-Jun-27	28.35	-	-	-	-	-
17-Sep-27	28.07	-	-	-	-	-
17-Dec-27	28.26	-	-	-	-	-
17-Mar-28	27.95	-	-	-	-	-
16-Jun-28	28.14	-	-	-	-	-
15-Sep-28	27.83	-	-	-	-	-
15-Dec-28	28.02	-	-	-	-	-
15-Jun-29	27.89	-	-	-	-	-
21-Dec-29	27.78	-	-	-	-	-
21-Jun-30	27.65	-	-	-	-	-
20-Dec-30	27.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.60	-	-	-	-	-
17-Jul-26	28.17	-	-	-	-	-
21-Aug-26	28.24	-	-	-	-	-
18-Sep-26	28.29	-	-	-	-	-
18-Dec-26	28.47	-	-	-	-	-
19-Mar-27	28.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.55	-	-	-	-	-

	Previous Close	5.49		20/05/26
	COLONIAL Close	5.55		20/05/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.56	-	-	-	-	100
17-Jul-26	5.25	-	-	-	-	-
21-Aug-26	5.26	-	-	-	-	-
18-Sep-26	5.27	-	-	-	-	-
18-Dec-26	5.30	-	-	-	-	-
19-Mar-27	5.34	-	-	-	-	-
18-Jun-27	5.37	-	-	-	-	-
17-Sep-27	5.09	-	-	-	-	-
17-Dec-27	5.12	-	-	-	-	-
17-Mar-28	5.16	-	-	-	-	-
16-Jun-28	5.19	-	-	-	-	-
15-Sep-28	4.88	-	-	-	-	-
15-Dec-28	4.92	-	-	-	-	-
15-Jun-29	4.98	-	-	-	-	-
21-Dec-29	4.70	-	-	-	-	-
21-Jun-30	4.77	-	-	-	-	-
20-Dec-30	4.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.56	-	-	-	-	-
17-Jul-26	5.25	-	-	-	-	-
21-Aug-26	5.26	-	-	-	-	-
18-Sep-26	5.27	-	-	-	-	-
18-Dec-26	5.30	-	-	-	-	-
19-Mar-27	5.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.55	-	-	-	-	-

	Previous Close	0.17		20/05/26
	D. FELGUERA Close	0.17		20/05/26

FUTURES D. FELGUERA

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

	Previous Close	17.82		20/05/26
	EBRO FOODS Close	17.90		20/05/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.93	-	-	-	-	-
17-Jul-26	17.73	-	-	-	-	-
21-Aug-26	17.77	-	-	-	-	-
18-Sep-26	17.80	-	-	-	-	-
18-Dec-26	17.68	-	-	-	-	-
19-Mar-27	17.80	-	-	-	-	-
18-Jun-27	17.68	-	-	-	-	-
17-Sep-27	17.57	-	-	-	-	-
17-Dec-27	17.46	-	-	-	-	-
17-Mar-28	17.58	-	-	-	-	-
16-Jun-28	17.46	-	-	-	-	-
15-Sep-28	17.35	-	-	-	-	-
15-Dec-28	17.23	-	-	-	-	-
15-Jun-29	17.23	-	-	-	-	-
21-Dec-29	17.01	-	-	-	-	-
21-Jun-30	17.02	-	-	-	-	-
20-Dec-30	16.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.93	-	-	-	-	-
17-Jul-26	17.73	-	-	-	-	-
21-Aug-26	17.77	-	-	-	-	-
18-Sep-26	17.80	-	-	-	-	-
18-Dec-26	17.68	-	-	-	-	-
19-Mar-27	17.80	-	-	-	-	-

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

	Previous Close	16.93		20/05/26
	ENAGAS Close	16.94		20/05/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.97	-	-	-	-	50
17-Jul-26	16.39	-	-	-	-	-
21-Aug-26	16.43	-	-	-	-	-
18-Sep-26	16.46	-	-	-	-	-
18-Dec-26	16.57	-	-	-	-	7,500
19-Mar-27	16.28	-	-	-	-	-
18-Jun-27	16.38	-	-	-	-	-
17-Sep-27	15.89	-	-	-	-	-
17-Dec-27	16.00	-	-	-	-	-
17-Mar-28	15.70	-	-	-	-	-
16-Jun-28	15.81	-	-	-	-	-
15-Sep-28	15.31	-	-	-	-	-
15-Dec-28	15.41	-	-	-	-	-
15-Jun-29	15.21	-	-	-	-	-
21-Dec-29	14.42	-	-	-	-	-
21-Jun-30	14.62	-	-	-	-	-
20-Dec-30	14.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.97	-	-	-	-	-
17-Jul-26	16.39	-	-	-	-	-
21-Aug-26	16.43	-	-	-	-	-
18-Sep-26	16.46	-	-	-	-	-
18-Dec-26	16.57	-	-	-	-	-
19-Mar-27	16.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.94	-	-	-	-	-

	Previous Close	2.45		20/05/26
	ENCE Close	2.46		20/05/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.46	-	-	-	-	-
17-Jul-26	2.47	-	-	-	-	-
21-Aug-26	2.47	-	-	-	-	-
18-Sep-26	2.48	-	-	-	-	-
18-Dec-26	2.49	-	-	-	-	-
19-Mar-27	2.51	-	-	-	-	-
18-Jun-27	2.53	-	-	-	-	-
17-Sep-27	2.54	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
17-Mar-28	2.58	-	-	-	-	-
16-Jun-28	2.60	-	-	-	-	-
15-Sep-28	2.61	-	-	-	-	-
15-Dec-28	2.63	-	-	-	-	-
15-Jun-29	2.66	-	-	-	-	-
21-Dec-29	2.70	-	-	-	-	-
21-Jun-30	2.74	-	-	-	-	-
20-Dec-30	2.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.46	-	-	-	-	-
17-Jul-26	2.47	-	-	-	-	-
21-Aug-26	2.47	-	-	-	-	-
18-Sep-26	2.48	-	-	-	-	-
18-Dec-26	2.49	-	-	-	-	-
19-Mar-27	2.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.46	-	-	-	-	-

	Previous Close	36.24		20/05/26
	ENDESA Close	36.34		20/05/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	36.40	-	-	-	-	56
17-Jul-26	35.37	-	-	-	-	-
21-Aug-26	35.45	-	-	-	-	-
18-Sep-26	35.52	-	-	-	-	-
18-Dec-26	35.74	-	-	-	-	-
19-Mar-27	35.46	-	-	-	-	-
18-Jun-27	35.68	-	-	-	-	-
17-Sep-27	34.82	-	-	-	-	-
17-Dec-27	35.06	-	-	-	-	-
17-Mar-28	34.78	-	-	-	-	-
16-Jun-28	35.01	-	-	-	-	-
15-Sep-28	34.13	-	-	-	-	-
15-Dec-28	34.36	-	-	-	-	-
15-Jun-29	34.30	-	-	-	-	-
21-Dec-29	33.67	-	-	-	-	-
21-Jun-30	33.62	-	-	-	-	-
20-Dec-30	32.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	36.40	-	-	-	-	-
17-Jul-26	35.37	-	-	-	-	-
21-Aug-26	35.45	-	-	-	-	-
18-Sep-26	35.52	-	-	-	-	-
18-Dec-26	35.74	-	-	-	-	-
19-Mar-27	35.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.34	-	-	-	-	-

	Previous Close	4.53		20/05/26
	FAES Close	4.61		20/05/26

FUTURES FAES

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

	Previous Close	11.50		20/05/26
	FCC Close	11.56		20/05/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.58	-	-	-	-	-
17-Jul-26	10.95	-	-	-	-	-
21-Aug-26	10.97	-	-	-	-	-
18-Sep-26	10.99	-	-	-	-	-
18-Dec-26	11.06	-	-	-	-	-
19-Mar-27	11.14	-	-	-	-	-
18-Jun-27	11.21	-	-	-	-	-
17-Sep-27	10.57	-	-	-	-	-
17-Dec-27	10.64	-	-	-	-	-
17-Mar-28	10.71	-	-	-	-	-
16-Jun-28	10.79	-	-	-	-	-
15-Sep-28	10.12	-	-	-	-	-
15-Dec-28	10.19	-	-	-	-	-
15-Jun-29	10.33	-	-	-	-	-
21-Dec-29	9.72	-	-	-	-	-
21-Jun-30	9.85	-	-	-	-	-
20-Dec-30	9.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.58	-	-	-	-	-
17-Jul-26	10.95	-	-	-	-	-
21-Aug-26	10.97	-	-	-	-	-
18-Sep-26	10.99	-	-	-	-	-
18-Dec-26	11.06	-	-	-	-	-
19-Mar-27	11.14	-	-	-	-	-

	Previous Close	56.04		20/05/26
	FERROVIAL Close	57.82		20/05/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.92	-	-	-	-	375
17-Jul-26	58.01	-	-	-	-	-
21-Aug-26	57.67	-	-	-	-	-
18-Sep-26	57.78	-	-	-	-	-
18-Dec-26	57.67	-	-	-	-	-
19-Mar-27	58.06	-	-	-	-	-
18-Jun-27	58.15	-	-	-	-	-
17-Sep-27	58.55	-	-	-	-	-
17-Dec-27	58.48	-	-	-	-	-
17-Mar-28	58.88	-	-	-	-	-
16-Jun-28	58.98	-	-	-	-	-
15-Sep-28	59.37	-	-	-	-	-
15-Dec-28	59.27	-	-	-	-	-
15-Jun-29	59.76	-	-	-	-	-
21-Dec-29	60.11	-	-	-	-	-
21-Jun-30	60.62	-	-	-	-	-
20-Dec-30	61.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.92	-	-	-	-	-
17-Jul-26	58.01	-	-	-	-	-
21-Aug-26	57.67	-	-	-	-	-
18-Sep-26	57.78	-	-	-	-	-
18-Dec-26	57.67	-	-	-	-	-
19-Mar-27	58.06	-	-	-	-	-
31-Dec-99	57.82	-	-	-	-	-

	Previous Close	19.08		20/05/26
	FLUIDRA Close	18.91		20/05/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.94	-	-	-	-	-
17-Jul-26	18.65	-	-	-	-	-
21-Aug-26	18.69	-	-	-	-	-
18-Sep-26	18.73	-	-	-	-	-
18-Dec-26	18.52	-	-	-	-	-
19-Mar-27	18.64	-	-	-	-	-
18-Jun-27	18.76	-	-	-	-	-
17-Sep-27	18.53	-	-	-	-	-
17-Dec-27	18.29	-	-	-	-	-
17-Mar-28	18.41	-	-	-	-	-
16-Jun-28	18.54	-	-	-	-	-
15-Sep-28	18.26	-	-	-	-	-
15-Dec-28	17.98	-	-	-	-	-
15-Jun-29	18.22	-	-	-	-	-
21-Dec-29	17.58	-	-	-	-	-
21-Jun-30	17.82	-	-	-	-	-
20-Dec-30	17.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.94	-	-	-	-	-
17-Jul-26	18.65	-	-	-	-	-
21-Aug-26	18.69	-	-	-	-	-
18-Sep-26	18.73	-	-	-	-	-
18-Dec-26	18.52	-	-	-	-	-
19-Mar-27	18.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.91	-	-	-	-	-

	Previous Close	3.12		20/05/26
	GESTAMP Close	3.17		20/05/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.17	-	-	-	-	-

	Previous Close	120.20		20/05/26
	GRENERGY Close	124.80		20/05/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	124.80	-	-	-	-	-

	Previous Close	9.14		20/05/26
	GRIFOLS Close	9.56		20/05/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.58	-	-	-	-	219
17-Jul-26	9.51	-	-	-	-	-
21-Aug-26	9.53	-	-	-	-	-
18-Sep-26	9.55	-	-	-	-	-
18-Dec-26	9.46	-	-	-	-	-
19-Mar-27	9.53	-	-	-	-	-
18-Jun-27	9.59	-	-	-	-	-
17-Sep-27	9.50	-	-	-	-	-
17-Dec-27	9.42	-	-	-	-	-
17-Mar-28	9.48	-	-	-	-	-
16-Jun-28	9.54	-	-	-	-	-
15-Sep-28	9.45	-	-	-	-	-
15-Dec-28	9.37	-	-	-	-	-
15-Jun-29	9.49	-	-	-	-	-
21-Dec-29	9.33	-	-	-	-	-
21-Jun-30	9.45	-	-	-	-	-
20-Dec-30	9.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.58	-	-	-	-	-
17-Jul-26	9.51	-	-	-	-	-
21-Aug-26	9.53	-	-	-	-	-
18-Sep-26	9.55	-	-	-	-	-
18-Dec-26	9.46	-	-	-	-	-
19-Mar-27	9.53	-	-	-	-	-

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

	Previous Close	6.84		20/05/26
	GRIFOLS B Close	7.06		20/05/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.06	-	-	-	-	-

	Previous Close	6.20		20/05/26
	HBX Close	6.25		20/05/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	6.26	-	-	-	-	-
17-Jul-26	6.27	-	-	-	-	-
21-Aug-26	6.28	-	-	-	-	-
18-Sep-26	6.30	-	-	-	-	-
18-Dec-26	6.34	-	-	-	-	-
19-Mar-27	6.38	-	-	-	-	-
18-Jun-27	6.42	-	-	-	-	-
17-Sep-27	6.39	-	-	-	-	-
17-Dec-27	6.43	-	-	-	-	-
17-Mar-28	6.47	-	-	-	-	-
16-Jun-28	6.52	-	-	-	-	-
15-Sep-28	6.48	-	-	-	-	-
15-Dec-28	6.53	-	-	-	-	-
15-Jun-29	6.61	-	-	-	-	-
21-Dec-29	6.63	-	-	-	-	-
21-Jun-30	6.72	-	-	-	-	-
20-Dec-30	6.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	6.26	-	-	-	-	-
17-Jul-26	6.27	-	-	-	-	-
21-Aug-26	6.28	-	-	-	-	-
18-Sep-26	6.30	-	-	-	-	-
18-Dec-26	6.34	-	-	-	-	-
19-Mar-27	6.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.25	-	-	-	-	-

	Previous Close	4.39		20/05/26
	IAG Close	4.58		20/05/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.58	-	-	-	-	30
17-Jul-26	4.54	-	-	-	-	-
21-Aug-26	4.55	-	-	-	-	-
18-Sep-26	4.56	-	-	-	-	10
18-Dec-26	4.54	-	-	-	-	-
19-Mar-27	4.57	-	-	-	-	-
18-Jun-27	4.59	-	-	-	-	-
17-Sep-27	4.57	-	-	-	-	-
17-Dec-27	4.54	-	-	-	-	-
17-Mar-28	4.57	-	-	-	-	-
16-Jun-28	4.60	-	-	-	-	-
15-Sep-28	4.56	-	-	-	-	-
15-Dec-28	4.52	-	-	-	-	-
15-Jun-29	4.58	-	-	-	-	-
21-Dec-29	4.48	-	-	-	-	-
21-Jun-30	4.54	-	-	-	-	-
20-Dec-30	4.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.58	-	-	-	-	-
17-Jul-26	4.54	-	-	-	-	-
21-Aug-26	4.55	-	-	-	-	-
18-Sep-26	4.56	-	-	-	-	-
18-Dec-26	4.54	-	-	-	-	-
19-Mar-27	4.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.58	-	-	-	-	-

	Previous Close	19.57		20/05/26
	IBERDROLA Close	19.61		20/05/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	19.61	-	-	-	-	-
29-May-26	19.61	-	-	-	-	-
05-Jun-26	19.62	-	-	-	-	-
12-Jun-26	19.63	-	-	-	-	-
19-Jun-26	19.64	-	-	-	-	7,381
17-Jul-26	19.24	-	-	-	-	-
21-Aug-26	19.29	-	-	-	-	-
18-Sep-26	19.32	-	-	-	-	-
18-Dec-26	19.44	-	-	-	-	-
19-Mar-27	19.32	-	-	-	-	-
18-Jun-27	19.44	-	-	-	-	-
17-Sep-27	19.11	-	-	-	-	-
17-Dec-27	19.24	-	-	-	-	-
17-Mar-28	19.11	-	-	-	-	-
16-Jun-28	19.23	-	-	-	-	-
15-Sep-28	18.90	-	-	-	-	-
15-Dec-28	19.02	-	-	-	-	-
15-Jun-29	19.02	-	-	-	-	-
21-Dec-29	18.83	-	-	-	-	-
21-Jun-30	18.87	-	-	-	-	-
20-Dec-30	18.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.64	-	-	-	-	-
17-Jul-26	19.24	-	-	-	-	-
21-Aug-26	19.29	-	-	-	-	-
18-Sep-26	19.32	-	-	-	-	-
18-Dec-26	19.44	-	-	-	-	-
19-Mar-27	19.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.61	-	-	-	-	-

	Previous Close	49.82		20/05/26
	INDITEX Close	50.74		20/05/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	50.75	-	-	-	-	-
29-May-26	50.76	-	-	-	-	-
05-Jun-26	50.78	-	-	-	-	-
12-Jun-26	50.80	-	-	-	-	-
19-Jun-26	50.82	49.71	49.71	49.43	2	8,689
17-Jul-26	50.90	-	-	-	-	-
21-Aug-26	51.02	-	-	-	-	-
18-Sep-26	51.11	-	-	-	-	-
18-Dec-26	51.11	-	-	-	-	-
19-Mar-27	51.45	-	-	-	-	-
18-Jun-27	50.88	-	-	-	-	-
17-Sep-27	51.23	-	-	-	-	-
17-Dec-27	51.27	-	-	-	-	-
17-Mar-28	51.61	-	-	-	-	-
16-Jun-28	51.08	-	-	-	-	-
15-Sep-28	51.42	-	-	-	-	-
15-Dec-28	51.44	-	-	-	-	-
15-Jun-29	51.26	-	-	-	-	-
21-Dec-29	51.69	-	-	-	-	-
21-Jun-30	51.58	-	-	-	-	-
20-Dec-30	52.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	50.82	-	-	-	-	-
17-Jul-26	50.90	-	-	-	-	-
21-Aug-26	51.02	-	-	-	-	-
18-Sep-26	51.11	-	-	-	-	-
18-Dec-26	51.11	-	-	-	-	-
19-Mar-27	51.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.74	-	-	-	-	-

	Previous Close	50.74		20/05/26
	INDRA Close	52.02		20/05/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	52.11	52.14	52.14	51.76	9	317
17-Jul-26	51.89	-	-	-	-	-
21-Aug-26	52.01	-	-	-	-	-
18-Sep-26	52.10	-	-	-	-	-
18-Dec-26	52.43	-	-	-	-	-
19-Mar-27	52.78	-	-	-	-	-
18-Jun-27	53.11	-	-	-	-	-
17-Sep-27	53.12	-	-	-	-	-
17-Dec-27	53.48	-	-	-	-	-
17-Mar-28	53.84	-	-	-	-	-
16-Jun-28	54.19	-	-	-	-	-
15-Sep-28	54.18	-	-	-	-	-
15-Dec-28	54.54	-	-	-	-	-
15-Jun-29	55.27	-	-	-	-	-
21-Dec-29	55.65	-	-	-	-	-
21-Jun-30	56.42	-	-	-	-	-
20-Dec-30	56.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	52.11	-	-	-	-	-
17-Jul-26	51.89	-	-	-	-	-
21-Aug-26	52.01	-	-	-	-	-
18-Sep-26	52.10	-	-	-	-	-
18-Dec-26	52.43	-	-	-	-	-
19-Mar-27	52.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.02	-	-	-	-	-

	Previous Close	58.20		20/05/26
	LABORAT. ROVI Close	59.95		20/05/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	60.05	-	-	-	-	2
17-Jul-26	59.18	-	-	-	-	-
21-Aug-26	59.32	-	-	-	-	-
18-Sep-26	59.43	-	-	-	-	-
18-Dec-26	59.81	-	-	-	-	-
19-Mar-27	60.21	-	-	-	-	-
18-Jun-27	60.58	-	-	-	-	-
17-Sep-27	59.89	-	-	-	-	-
17-Dec-27	60.30	-	-	-	-	-
17-Mar-28	60.71	-	-	-	-	-
16-Jun-28	61.11	-	-	-	-	-
15-Sep-28	60.01	-	-	-	-	-
15-Dec-28	60.41	-	-	-	-	-
15-Jun-29	61.22	-	-	-	-	-
21-Dec-29	60.27	-	-	-	-	-
21-Jun-30	61.10	-	-	-	-	-
20-Dec-30	60.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	60.05	-	-	-	-	-
17-Jul-26	59.18	-	-	-	-	-
21-Aug-26	59.32	-	-	-	-	-
18-Sep-26	59.43	-	-	-	-	-
18-Dec-26	59.81	-	-	-	-	-
19-Mar-27	60.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.95	-	-	-	-	-

	Previous Close	1.20		20/05/26
	LINEA DIRECTA Close	1.22		20/05/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.22	-	-	-	-	-

	Previous Close	32.76		20/05/26
	LOGISTA Close	32.94		20/05/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.94	-	-	-	-	-

	Previous Close	4.16		20/05/26
	MAPFRE Close	4.22		20/05/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.12	-	-	-	-	34
17-Jul-26	4.13	-	-	-	-	-
21-Aug-26	4.14	-	-	-	-	-
18-Sep-26	4.14	-	-	-	-	-
18-Dec-26	4.09	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-
18-Jun-27	4.02	-	-	-	-	-
17-Sep-27	4.05	-	-	-	-	-
17-Dec-27	3.99	-	-	-	-	-
17-Mar-28	4.02	-	-	-	-	-
16-Jun-28	3.92	-	-	-	-	-
15-Sep-28	3.95	-	-	-	-	-
15-Dec-28	3.89	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-
21-Jun-30	3.71	-	-	-	-	-
20-Dec-30	3.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.12	-	-	-	-	-
17-Jul-26	4.13	-	-	-	-	-
21-Aug-26	4.14	-	-	-	-	-
18-Sep-26	4.14	-	-	-	-	-
18-Dec-26	4.09	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.22	-	-	-	-	-

	Previous Close	11.69		20/05/26
	MELIA HOTELS Close	11.74		20/05/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.76	-	-	-	-	-
17-Jul-26	11.60	-	-	-	-	-
21-Aug-26	11.63	-	-	-	-	-
18-Sep-26	11.65	-	-	-	-	-
18-Dec-26	11.73	-	-	-	-	-
19-Mar-27	11.80	-	-	-	-	-
18-Jun-27	11.88	-	-	-	-	-
17-Sep-27	11.77	-	-	-	-	-
17-Dec-27	11.85	-	-	-	-	-
17-Mar-28	11.93	-	-	-	-	-
16-Jun-28	12.01	-	-	-	-	-
15-Sep-28	11.89	-	-	-	-	-
15-Dec-28	11.97	-	-	-	-	-
15-Jun-29	12.13	-	-	-	-	-
21-Dec-29	12.10	-	-	-	-	-
21-Jun-30	12.26	-	-	-	-	-
20-Dec-30	12.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.76	-	-	-	-	-
17-Jul-26	11.60	-	-	-	-	-
21-Aug-26	11.63	-	-	-	-	-
18-Sep-26	11.65	-	-	-	-	-
18-Dec-26	11.73	-	-	-	-	-
19-Mar-27	11.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.74	-	-	-	-	-

	Previous Close	14.45		20/05/26
	MERLIN Close	14.66		20/05/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.68	-	-	-	-	-
17-Jul-26	14.71	-	-	-	-	-
21-Aug-26	14.74	-	-	-	-	-
18-Sep-26	14.77	-	-	-	-	-
18-Dec-26	14.66	-	-	-	-	-
19-Mar-27	14.76	-	-	-	-	-
18-Jun-27	14.63	-	-	-	-	-
17-Sep-27	14.73	-	-	-	-	-
17-Dec-27	14.61	-	-	-	-	-
17-Mar-28	14.71	-	-	-	-	-
16-Jun-28	14.58	-	-	-	-	-
15-Sep-28	14.68	-	-	-	-	-
15-Dec-28	14.55	-	-	-	-	-
15-Jun-29	14.51	-	-	-	-	-
21-Dec-29	14.47	-	-	-	-	-
21-Jun-30	14.44	-	-	-	-	-
20-Dec-30	14.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.68	-	-	-	-	-
17-Jul-26	14.71	-	-	-	-	-
21-Aug-26	14.74	-	-	-	-	-
18-Sep-26	14.77	-	-	-	-	-
18-Dec-26	14.66	-	-	-	-	-
19-Mar-27	14.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.66	-	-	-	-	-

	Previous Close	27.94		20/05/26
	NATURGY Close	28.04		20/05/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.09	-	-	-	-	14
17-Jul-26	28.13	-	-	-	-	-
21-Aug-26	27.60	-	-	-	-	-
18-Sep-26	27.65	-	-	-	-	-
18-Dec-26	27.23	-	-	-	-	5,000
19-Mar-27	27.41	-	-	-	-	-
18-Jun-27	26.95	-	-	-	-	-
17-Sep-27	26.51	-	-	-	-	-
17-Dec-27	26.07	-	-	-	-	-
17-Mar-28	26.25	-	-	-	-	-
16-Jun-28	25.80	-	-	-	-	-
15-Sep-28	25.43	-	-	-	-	-
15-Dec-28	25.07	-	-	-	-	-
15-Jun-29	24.78	-	-	-	-	-
21-Dec-29	24.06	-	-	-	-	-
21-Jun-30	23.78	-	-	-	-	-
20-Dec-30	23.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.09	-	-	-	-	-
17-Jul-26	28.13	-	-	-	-	-
21-Aug-26	27.60	-	-	-	-	-
18-Sep-26	27.65	-	-	-	-	-
18-Dec-26	27.23	-	-	-	-	-
19-Mar-27	27.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.04	-	-	-	-	-

	Previous Close	0.41		20/05/26
	OBRASCON HUARTE Close	0.42		20/05/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.42	-	-	-	-	-
17-Jul-26	0.42	-	-	-	-	-
21-Aug-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.43	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
17-Mar-28	0.44	-	-	-	-	-
16-Jun-28	0.44	-	-	-	-	-
15-Sep-28	0.45	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.45	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.47	-	-	-	-	-
20-Dec-30	0.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.42	-	-	-	-	-
17-Jul-26	0.42	-	-	-	-	-
21-Aug-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.42	-	-	-	-	-

	Previous Close	94.00		20/05/26
	PHARMA MAR Close	98.90		20/05/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	99.06	-	-	-	-	-
17-Jul-26	98.22	-	-	-	-	-
21-Aug-26	98.45	-	-	-	-	-
18-Sep-26	98.63	-	-	-	-	-
18-Dec-26	99.25	-	-	-	-	-
19-Mar-27	99.91	-	-	-	-	-
18-Jun-27	100.54	-	-	-	-	-
17-Sep-27	100.23	-	-	-	-	-
17-Dec-27	100.91	-	-	-	-	-
17-Mar-28	101.59	-	-	-	-	-
16-Jun-28	102.26	-	-	-	-	-
15-Sep-28	101.93	-	-	-	-	-
15-Dec-28	102.61	-	-	-	-	-
15-Jun-29	103.99	-	-	-	-	-
21-Dec-29	104.45	-	-	-	-	-
21-Jun-30	105.90	-	-	-	-	-
20-Dec-30	106.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	99.06	-	-	-	-	-
17-Jul-26	98.22	-	-	-	-	-
21-Aug-26	98.45	-	-	-	-	-
18-Sep-26	98.63	-	-	-	-	-
18-Dec-26	99.25	-	-	-	-	-
19-Mar-27	99.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	98.90	-	-	-	-	-

	Previous Close	2.75		20/05/26
	PROSEGUR Close	2.74		20/05/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.74	-	-	-	-	-

	Previous Close	17.56		20/05/26
	PUIG Close	17.68		20/05/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.29	17.20	17.20	17.08	10	230
17-Jul-26	17.31	-	-	-	-	-
21-Aug-26	17.35	-	-	-	-	-
18-Sep-26	17.39	-	-	-	-	-
18-Dec-26	17.50	-	-	-	-	-
19-Mar-27	17.61	-	-	-	-	-
18-Jun-27	17.27	-	-	-	-	-
17-Sep-27	17.39	-	-	-	-	-
17-Dec-27	17.51	-	-	-	-	-
17-Mar-28	17.63	-	-	-	-	-
16-Jun-28	17.26	-	-	-	-	-
15-Sep-28	17.37	-	-	-	-	-
15-Dec-28	17.49	-	-	-	-	-
15-Jun-29	17.18	-	-	-	-	-
21-Dec-29	17.42	-	-	-	-	-
21-Jun-30	17.07	-	-	-	-	-
20-Dec-30	17.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.29	-	-	-	-	-
17-Jul-26	17.31	-	-	-	-	-
21-Aug-26	17.35	-	-	-	-	-
18-Sep-26	17.39	-	-	-	-	-
18-Dec-26	17.50	-	-	-	-	-
19-Mar-27	17.61	-	-	-	-	-

	Previous Close	14.86		20/05/26
	REDEIA Close	14.83		20/05/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.85	-	-	-	-	64
17-Jul-26	14.28	-	-	-	-	-
21-Aug-26	14.31	-	-	-	-	-
18-Sep-26	14.34	-	-	-	-	-
18-Dec-26	14.43	-	-	-	-	-
19-Mar-27	14.31	-	-	-	-	-
18-Jun-27	14.40	-	-	-	-	-
17-Sep-27	13.89	-	-	-	-	-
17-Dec-27	13.98	-	-	-	-	-
17-Mar-28	13.87	-	-	-	-	-
16-Jun-28	13.96	-	-	-	-	-
15-Sep-28	13.42	-	-	-	-	-
15-Dec-28	13.51	-	-	-	-	-
15-Jun-29	13.47	-	-	-	-	-
21-Dec-29	13.01	-	-	-	-	-
21-Jun-30	12.97	-	-	-	-	-
20-Dec-30	12.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.85	-	-	-	-	-
17-Jul-26	14.28	-	-	-	-	-
21-Aug-26	14.31	-	-	-	-	-
18-Sep-26	14.34	-	-	-	-	-
18-Dec-26	14.43	-	-	-	-	-
19-Mar-27	14.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.83	-	-	-	-	-

	Previous Close	23.25		20/05/26
	REPSOL Close	22.57		20/05/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	22.57	-	-	-	-	-
29-May-26	22.58	-	-	-	-	-
05-Jun-26	22.59	-	-	-	-	-
12-Jun-26	22.60	-	-	-	-	-
19-Jun-26	22.61	22.87	23.50	22.87	33	317
17-Jul-26	22.09	-	-	-	-	-
21-Aug-26	22.14	-	-	-	-	-
18-Sep-26	22.18	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	15,000
19-Mar-27	21.94	-	-	-	-	-
18-Jun-27	22.08	-	-	-	-	-
17-Sep-27	21.66	-	-	-	-	-
17-Dec-27	21.81	-	-	-	-	-
17-Mar-28	21.42	-	-	-	-	-
16-Jun-28	21.56	-	-	-	-	-
15-Sep-28	21.13	-	-	-	-	-
15-Dec-28	21.27	-	-	-	-	-
15-Jun-29	21.03	-	-	-	-	-
21-Dec-29	20.77	-	-	-	-	-
21-Jun-30	20.63	-	-	-	-	-
20-Dec-30	20.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	22.61	-	-	-	-	-
17-Jul-26	22.09	-	-	-	-	-
21-Aug-26	22.14	-	-	-	-	-
18-Sep-26	22.18	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	-
19-Mar-27	21.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.57	-	-	-	-	-

	Previous Close	4.45		20/05/26
	SACYR Close	4.56		20/05/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.57	-	-	-	-	-
17-Jul-26	4.47	-	-	-	-	-
21-Aug-26	4.48	-	-	-	-	-
18-Sep-26	4.49	-	-	-	-	-
18-Dec-26	4.52	-	-	-	-	-
19-Mar-27	4.50	-	-	-	-	-
18-Jun-27	4.53	-	-	-	-	-
17-Sep-27	4.48	-	-	-	-	-
17-Dec-27	4.51	-	-	-	-	-
17-Mar-28	4.47	-	-	-	-	-
16-Jun-28	4.50	-	-	-	-	-
15-Sep-28	4.45	-	-	-	-	-
15-Dec-28	4.47	-	-	-	-	-
15-Jun-29	4.47	-	-	-	-	-
21-Dec-29	4.45	-	-	-	-	-
21-Jun-30	4.44	-	-	-	-	-
20-Dec-30	4.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.57	-	-	-	-	-
17-Jul-26	4.47	-	-	-	-	-
21-Aug-26	4.48	-	-	-	-	-
18-Sep-26	4.49	-	-	-	-	-
18-Dec-26	4.52	-	-	-	-	-
19-Mar-27	4.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.56	-	-	-	-	-

	Previous Close	10.20		20/05/26
	SANTANDER Close	10.62		20/05/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	10.62	-	-	-	-	-
29-May-26	10.63	-	-	-	-	-
05-Jun-26	10.63	-	-	-	-	-
12-Jun-26	10.64	-	-	-	-	-
19-Jun-26	10.64	10.55	10.55	10.40	15	219,478
17-Jul-26	10.66	-	-	-	-	-
21-Aug-26	10.68	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.62	-	-	-	-	10,000
19-Mar-27	10.69	-	-	-	-	-
18-Jun-27	10.63	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.57	-	-	-	-	-
17-Mar-28	10.65	-	-	-	-	-
16-Jun-28	10.53	-	-	-	-	-
15-Sep-28	10.60	-	-	-	-	-
15-Dec-28	10.44	-	-	-	-	-
15-Jun-29	10.40	-	-	-	-	-
21-Dec-29	10.35	-	-	-	-	-
21-Jun-30	10.36	-	-	-	-	-
20-Dec-30	10.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	10.64	-	-	-	-	1,307,400
17-Jul-26	10.66	-	-	-	-	-
21-Aug-26	10.68	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.62	-	-	-	-	20
19-Mar-27	10.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.62	-	-	-	-	-

	Previous Close	23.35		20/05/26
	SOLARIA Close	23.46		20/05/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.50	23.50	23.50	23.50	1	1
17-Jul-26	23.54	-	-	-	-	-
21-Aug-26	23.59	-	-	-	-	-
18-Sep-26	23.63	-	-	-	-	-
18-Dec-26	23.78	-	-	-	-	-
19-Mar-27	23.94	-	-	-	-	-
18-Jun-27	24.09	-	-	-	-	-
17-Sep-27	24.26	-	-	-	-	-
17-Dec-27	24.42	-	-	-	-	-
17-Mar-28	24.59	-	-	-	-	-
16-Jun-28	24.75	-	-	-	-	-
15-Sep-28	24.91	-	-	-	-	-
15-Dec-28	25.08	-	-	-	-	-
15-Jun-29	25.41	-	-	-	-	-
21-Dec-29	25.77	-	-	-	-	-
21-Jun-30	26.13	-	-	-	-	-
20-Dec-30	26.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.50	-	-	-	-	-
17-Jul-26	23.54	-	-	-	-	-
21-Aug-26	23.59	-	-	-	-	-
18-Sep-26	23.63	-	-	-	-	-
18-Dec-26	23.78	-	-	-	-	-
19-Mar-27	23.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.46	-	-	-	-	-

	Previous Close	29.30		20/05/26
	TECNICAS REUNIDAS Close	30.76		20/05/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	30.81	-	-	-	-	-
17-Jul-26	30.86	-	-	-	-	-
21-Aug-26	30.93	-	-	-	-	-
18-Sep-26	30.99	-	-	-	-	-
18-Dec-26	30.43	-	-	-	-	-
19-Mar-27	30.64	-	-	-	-	-
18-Jun-27	30.83	-	-	-	-	-
17-Sep-27	31.04	-	-	-	-	-
17-Dec-27	30.50	-	-	-	-	-
17-Mar-28	30.71	-	-	-	-	-
16-Jun-28	30.91	-	-	-	-	-
15-Sep-28	31.11	-	-	-	-	-
15-Dec-28	30.57	-	-	-	-	-
15-Jun-29	30.98	-	-	-	-	-
21-Dec-29	30.67	-	-	-	-	-
21-Jun-30	31.09	-	-	-	-	-
20-Dec-30	30.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	30.81	-	-	-	-	-
17-Jul-26	30.86	-	-	-	-	-
21-Aug-26	30.93	-	-	-	-	-
18-Sep-26	30.99	-	-	-	-	-
18-Dec-26	30.43	-	-	-	-	-
19-Mar-27	30.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.76	-	-	-	-	-

	Previous Close	4.10		20/05/26
	TELEFONICA Close	4.08		20/05/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-May-26	4.08	-	-	-	-	-
29-May-26	4.08	-	-	-	-	-
05-Jun-26	4.08	-	-	-	-	-
12-Jun-26	4.08	-	-	-	-	-
19-Jun-26	3.93	-	-	-	-	20,210
17-Jul-26	3.94	-	-	-	-	-
21-Aug-26	3.95	-	-	-	-	-
18-Sep-26	3.96	-	-	-	-	-
18-Dec-26	3.98	-	-	-	-	-
19-Mar-27	4.01	-	-	-	-	-
18-Jun-27	3.88	-	-	-	-	-
17-Sep-27	3.91	-	-	-	-	-
17-Dec-27	3.94	-	-	-	-	-
17-Mar-28	3.96	-	-	-	-	-
16-Jun-28	3.84	-	-	-	-	-
15-Sep-28	3.87	-	-	-	-	-
15-Dec-28	3.89	-	-	-	-	-
15-Jun-29	3.79	-	-	-	-	-
21-Dec-29	3.85	-	-	-	-	-
21-Jun-30	3.75	-	-	-	-	-
20-Dec-30	3.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.93	-	-	-	-	-
17-Jul-26	3.94	-	-	-	-	-
21-Aug-26	3.95	-	-	-	-	-
18-Sep-26	3.96	-	-	-	-	-
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	4.08	-	-	-	-	-

	Previous Close	2.72		20/05/26
	UNICAJA Close	2.77		20/05/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.78	-	-	-	-	10
17-Jul-26	2.78	-	-	-	-	-
21-Aug-26	2.79	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.67	-	-	-	-	-
17-Sep-27	2.68	-	-	-	-	-
17-Dec-27	2.63	-	-	-	-	-
17-Mar-28	2.65	-	-	-	-	-
16-Jun-28	2.56	-	-	-	-	-
15-Sep-28	2.57	-	-	-	-	-
15-Dec-28	2.52	-	-	-	-	-
15-Jun-29	2.44	-	-	-	-	-
21-Dec-29	2.41	-	-	-	-	-
21-Jun-30	2.33	-	-	-	-	-
20-Dec-30	2.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.78	-	-	-	-	-
17-Jul-26	2.78	-	-	-	-	-
21-Aug-26	2.79	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-

	Previous Close	75.40		20/05/26
	VIDRALA Close	76.20		20/05/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	76.33	-	-	-	-	-
17-Jul-26	75.98	-	-	-	-	-
21-Aug-26	76.15	-	-	-	-	-
18-Sep-26	76.29	-	-	-	-	-
18-Dec-26	76.77	-	-	-	-	-
19-Mar-27	75.98	-	-	-	-	-
18-Jun-27	76.46	-	-	-	-	-
17-Sep-27	76.53	-	-	-	-	-
17-Dec-27	77.05	-	-	-	-	-
17-Mar-28	76.19	-	-	-	-	-
16-Jun-28	76.70	-	-	-	-	-
15-Sep-28	76.71	-	-	-	-	-
15-Dec-28	77.22	-	-	-	-	-
15-Jun-29	76.81	-	-	-	-	-
21-Dec-29	77.37	-	-	-	-	-
21-Jun-30	76.97	-	-	-	-	-
20-Dec-30	77.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	76.33	-	-	-	-	-
17-Jul-26	75.98	-	-	-	-	-
21-Aug-26	76.15	-	-	-	-	-
18-Sep-26	76.29	-	-	-	-	-
18-Dec-26	76.77	-	-	-	-	-
19-Mar-27	75.98	-	-	-	-	-

	Previous Close	58.90		20/05/26
	VISCOFAN Close	58.70		20/05/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.04	-	-	-	-	-
17-Jul-26	58.13	-	-	-	-	-
21-Aug-26	58.27	-	-	-	-	-
18-Sep-26	58.37	-	-	-	-	-
18-Dec-26	58.74	-	-	-	-	-
19-Mar-27	57.73	-	-	-	-	-
18-Jun-27	57.34	-	-	-	-	-
17-Sep-27	57.73	-	-	-	-	-
17-Dec-27	58.13	-	-	-	-	-
17-Mar-28	57.11	-	-	-	-	-
16-Jun-28	56.72	-	-	-	-	-
15-Sep-28	57.09	-	-	-	-	-
15-Dec-28	57.47	-	-	-	-	-
15-Jun-29	56.05	-	-	-	-	-
21-Dec-29	55.44	-	-	-	-	-
21-Jun-30	55.42	-	-	-	-	-
20-Dec-30	54.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.04	-	-	-	-	-
17-Jul-26	58.13	-	-	-	-	-
21-Aug-26	58.27	-	-	-	-	-
18-Sep-26	58.37	-	-	-	-	-
18-Dec-26	58.74	-	-	-	-	-
19-Mar-27	57.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		20/05/26
	BBVA DIV Close	0.600		20/05/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0600	-	-	-	-	-
15-Dec-28	1.1030	-	-	-	-	50
21-Dec-29	1.0380	-	-	-	-	100
20-Dec-30	0.8200	-	-	-	-	-

	Previous Close	-		20/05/26
	BBVA DIV25 Close	-		20/05/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0600	-	-	-	-	-
15-Dec-28	1.1030	-	-	-	-	-
21-Dec-29	1.0380	-	-	-	-	-
20-Dec-30	0.8200	-	-	-	-	-

	Previous Close	0.332		20/05/26
	CAIXABANK DIV Close	0.332		20/05/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		20/05/26
	CAIXABANK DIV25 Close	-		20/05/26

FUTURES CAIXABANK DIV25

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

	Previous Close	0.570		20/05/26
	GAS NATURAL DIV Close	0.570		20/05/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		20/05/26
	GAS NATURAL DIV25 Close	-		20/05/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.253		20/05/26
	IBERDROLA DIV Close	0.253		20/05/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		20/05/26
	IBERDROLA DIV25 Close	-		20/05/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		20/05/26
	INDITEX DIV Close	0.875		20/05/26

FUTURES INDITEX DIV

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

	Previous Close	-		20/05/26
	INDITEX DIV25 Close	-		20/05/26

FUTURES INDITEX DIV25

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

	Previous Close	0.500		20/05/26
	REPSOL DIV Close	0.500		20/05/26

FUTURES REPSOL DIV

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

	Previous Close	-		20/05/26
	REPSOL DIV25 Close	-		20/05/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		20/05/26
	SANTANDER DIV Close	0.125		20/05/26

FUTURES SANTANDER DIV

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

	Previous Close	-		20/05/26
	SANTANDER DIV25 Close	-		20/05/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		20/05/26
	TELEFONICA DIV Close	-		20/05/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		20/05/26
	TELEFONICA DIV25 Close	-		20/05/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		20/05/26
	MINI IBEX-35 Close	-		20/05/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w4 17,500	559.00	-	-	-	27.30	0.94	-	1
May-26 w4 17,550	512.00	-	-	-	27.05	0.92	-	5
May-26 w4 17,600	467.00	269.00	269.00	269.00	26.81	0.90	1	1
May-26 w4 17,625	444.00	217.00	217.00	217.00	26.69	0.89	1	1
May-26 w4 17,700	378.00	189.00	189.00	189.00	26.33	0.84	1	2
May-26 w4 17,750	337.00	141.00	141.00	141.00	26.08	0.81	7	7
May-26 w4 17,775	316.00	126.00	126.00	126.00	25.96	0.79	8	8
May-26 w4 17,800	297.00	122.00	122.00	122.00	25.84	0.77	8	8
May-26 w4 17,850	259.00	232.00	232.00	111.00	25.60	0.72	3	3
May-26 w4 17,875	240.00	-	-	-	25.48	0.70	-	13
May-26 w4 17,900	223.00	-	-	-	25.35	0.67	-	1
May-26 w4 18,000	159.00	152.00	152.00	47.00	24.87	0.56	12	7
May-26 w4 18,025	145.00	-	-	-	24.75	0.53	-	1
May-26 w4 18,075	119.00	-	-	-	24.58	0.47	-	1
May-26 w4 18,100	108.00	30.00	30.00	26.00	24.53	0.44	2	3
May-26 w4 18,200	69.00	48.00	48.00	48.00	24.35	0.33	1	1
May-26 w4 18,250	54.00	-	-	-	24.26	0.27	-	1
May-26 w4 18,275	48.00	39.00	39.00	39.00	24.21	0.25	1	97
May-26 w4 18,300	42.00	-	-	-	24.16	0.22	-	62
May-26 w4 18,350	32.00	-	-	-	24.07	0.18	-	63
May-26 w4 18,375	27.00	-	-	-	24.02	0.16	-	32
May-26 w4 18,400	23.00	-	-	-	23.98	0.14	-	64
May-26 w4 18,450	17.00	-	-	-	23.88	0.11	-	35
May-26 w4 18,475	14.00	-	-	-	23.84	0.10	-	63
May-26 w4 18,500	12.00	-	-	-	23.79	0.08	-	4
May-26 w4 18,550	8.00	-	-	-	23.70	0.06	-	1
May-26 w4 18,900	-	-	-	-	23.04	-	-	1
May-26 w4 19,000	-	-	-	-	22.86	-	-	2
May-26 w4 19,100	-	-	-	-	22.67	-	-	1
May-26 w5 17,800	396.00	-	-	-	22.13	0.66	-	2
May-26 w5 17,950	297.00	-	-	-	21.40	0.57	-	1
May-26 w5 18,000	267.00	145.00	145.00	145.00	21.16	0.54	1	3
May-26 w5 18,050	239.00	-	-	-	20.92	0.51	-	1
May-26 w5 18,300	131.00	-	-	-	20.41	0.34	-	10
May-26 w5 18,400	98.00	58.00	58.00	58.00	20.20	0.28	1	1
May-26 w5 18,500	73.00	27.00	27.00	26.00	20.00	0.22	2	4
May-26 w5 18,600	52.00	21.00	21.00	21.00	19.80	0.17	1	2
May-26 w5 18,650	44.00	12.00	12.00	12.00	19.70	0.15	5	5
May-26 w5 19,300	2.00	-	-	-	18.38	0.01	-	1
Jun-26 w1 18,100	287.00	-	-	-	20.23	0.49	-	1
Jun-26 w1 18,150	263.00	-	-	-	20.12	0.46	-	1
Jun-26 w1 18,300	197.00	-	-	-	19.82	0.38	-	1
Jun-26 w1 18,350	178.00	-	-	-	19.71	0.36	-	1
Jun-26 w1 18,400	160.00	88.00	88.00	88.00	19.61	0.33	1	1
Jun-26 w1 18,900	44.00	29.00	29.00	29.00	18.59	0.13	1	1
Jun-26 7,400	10,637.00	-	-	-	68.77	1.00	-	3
Jun-26 11,400	6,644.00	-	-	-	50.53	1.00	-	32
Jun-26 12,100	5,946.00	-	-	-	47.34	1.00	-	3
Jun-26 12,200	5,846.00	-	-	-	46.88	1.00	-	6
Jun-26 12,700	5,348.00	-	-	-	44.60	1.00	-	5
Jun-26 13,400	4,651.00	-	-	-	41.41	0.99	-	1
Jun-26 13,500	4,551.00	-	-	-	40.95	0.99	-	1
Jun-26 13,700	4,353.00	-	-	-	40.04	0.99	-	4
Jun-26 14,000	4,055.00	-	-	-	38.67	0.99	-	2
Jun-26 14,500	3,560.00	-	-	-	36.39	0.98	-	2
Jun-26 14,600	3,462.00	-	-	-	35.93	0.98	-	1
Jun-26 14,900	3,166.00	-	-	-	34.57	0.97	-	2
Jun-26 15,000	3,068.00	-	-	-	34.11	0.97	-	1
Jun-26 15,100	2,970.00	-	-	-	33.65	0.97	-	1
Jun-26 15,200	2,873.00	-	-	-	33.20	0.97	-	1
Jun-26 15,300	2,775.00	-	-	-	32.74	0.96	-	3
Jun-26 15,700	2,389.00	-	-	-	30.92	0.94	-	1
Jun-26 15,800	2,293.00	-	-	-	30.46	0.94	-	1
Jun-26 16,000	2,103.00	-	-	-	29.55	0.93	-	3
Jun-26 16,100	2,008.00	-	-	-	29.09	0.92	-	1
Jun-26 16,300	1,821.00	-	-	-	28.18	0.90	-	2
Jun-26 16,450	1,683.00	-	-	-	27.50	0.89	-	1
Jun-26 16,500	1,637.00	-	-	-	27.27	0.88	-	6
Jun-26 16,700	1,457.00	-	-	-	26.36	0.85	-	4
Jun-26 16,800	1,369.00	-	-	-	25.90	0.84	-	1
Jun-26 17,000	1,196.00	-	-	-	24.99	0.81	-	3
Jun-26 17,050	1,153.00	-	-	-	24.76	0.80	-	1
Jun-26 17,100	1,111.00	-	-	-	24.53	0.79	-	3
Jun-26 17,200	1,029.00	-	-	-	24.08	0.77	-	4
Jun-26 17,250	988.00	-	-	-	23.85	0.76	-	100
Jun-26 17,300	948.00	-	-	-	23.62	0.74	-	2
Jun-26 17,350	908.00	-	-	-	23.39	0.73	-	80
Jun-26 17,400	869.00	-	-	-	23.17	0.72	-	3
Jun-26 17,500	793.00	-	-	-	22.71	0.69	-	10
Jun-26 17,600	718.00	-	-	-	22.25	0.67	-	208
Jun-26 17,650	683.00	-	-	-	22.03	0.65	-	100
Jun-26 17,700	647.00	428.00	428.00	428.00	21.80	0.63	1	108
Jun-26 17,750	612.00	467.00	467.00	467.00	21.57	0.62	100	201
Jun-26 17,800	579.00	-	-	-	21.34	0.60	-	104
Jun-26 17,850	545.00	-	-	-	21.11	0.59	-	1
Jun-26 17,900	513.00	435.00	435.00	330.00	20.89	0.57	6	8
Jun-26 17,950	482.00	-	-	-	20.66	0.55	-	2
Jun-26 18,000	451.00	400.00	400.00	295.00	20.43	0.53	2	18
Jun-26 18,050	422.00	-	-	-	20.20	0.51	-	5
Jun-26 18,100	396.00	365.00	365.00	340.00	20.10	0.49	6	12
Jun-26 18,150	370.00	-	-	-	20.00	0.47	-	15
Jun-26 18,200	346.00	185.00	185.00	185.00	19.91	0.46	1	13
Jun-26 18,300	301.00	265.00	265.00	188.00	19.72	0.42	9	69
Jun-26 18,350	280.00	258.00	258.00	235.00	19.63	0.40	3	8
Jun-26 18,400	260.00	155.00	155.00	155.00	19.54	0.38	1	7
Jun-26 18,450	241.00	-	-	-	19.44	0.36	-	1
Jun-26 18,500	222.00	180.00	180.00	130.00	19.35	0.34	10	114
Jun-26 18,550	205.00	-	-	-	19.26	0.32	-	2
Jun-26 18,600	189.00	106.00	106.00	106.00	19.16	0.30	1	11
Jun-26 18,650	173.00	120.00	120.00	110.00	19.07	0.29	3	18
Jun-26 18,700	159.00	150.00	150.00	90.00	18.98	0.27	6	108
Jun-26 18,750	145.00	-	-	-	18.88	0.25	-	1
Jun-26 18,800	132.00	-	-	-	18.79	0.24	-	7
Jun-26 18,900	109.00	-	-	-	18.60	0.20	-	5
Jun-26 18,950	98.00	50.00	50.00	50.00	18.51	0.19	1	1
Jun-26 19,000	88.00	49.00	49.00	49.00	18.42	0.18	1	99
Jun-26 19,050	79.00	-	-	-	18.32	0.16	-	1
Jun-26 19,100	71.00	50.00	50.00	50.00	18.23	0.15	1	3
Jun-26 19,200	56.00	25.00	25.00	25.00	18.04	0.12	1	2
Jun-26 19,300	44.00	-	-	-	17.86	0.10	-	2
Jun-26 19,400	34.00	-	-	-	17.67	0.08	-	2
Jun-26 19,500	26.00	-	-	-	17.49	0.07	-	1
Jun-26 19,600	20.00	-	-	-	17.30	0.05	-	11
Jun-26 19,800	10.00	-	-	-	16.93	0.03	-	4
Jun-26 20,000	5.00	-	-	-	16.55	0.02	-	1
Jun-26 20,200	2.00	-	-	-	16.18	0.01	-	1
Jul-26 16,500	1,664.00	-	-	-	25.62	0.81	-	1
Jul-26 17,300	1,022.00	-	-	-	22.56	0.68	-	100
Jul-26 17,600	808.00	652.00	652.00	652.00	21.41	0.61	100	100
Jul-26 17,950	584.00	-	-	-	20.07	0.52	-	1
Jul-26 18,000	556.00	-	-	-	19.95	0.51	-	1
Jul-26 18,050	531.00	351.00	351.00	351.00	19.87	0.49	1	1
Jul-26 18,100	506.00	-	-	-	19.79	0.48	-	101
Jul-26 18,150	481.00	-	-	-	19.70	0.46	-	103
Jul-26 18,400	370.00	239.00	239.00	239.00	19.28	0.39	1	2
Jul-26 18,600	293.00	180.00	180.00	180.00	18.94	0.34	1	2
Jul-26 18,700	259.00	158.00	158.00	158.00	18.77	0.31	1	2
Jul-26 18,800	228.00	180.00	180.00	180.00	18.60	0.28	1	21
Jul-26 18,950	186.00	-	-	-	18.35	0.25	-	1
Jul-26 19,000	173.00	-	-	-	18.27	0.23	-	5
Jul-26 19,100	150.00	-	-	-	18.10	0.21	-	4
Aug-26 19,600	142.00	-	-	-	17.26	0.17	-	40
Sep-26 12,200	5,814.00	-	-	-	37.82	0.96	-	32
Sep-26 15,500	2,737.00	-	-	-	27.56	0.84	-	1
Sep-26 16,500	1,894.00	-	-	-	24.45	0.75	-	1
Sep-26 16,700	1,736.00	-	-	-	23.83	0.73	-	9
Sep-26 17,000	1,505.00	-	-	-	22.89	0.69	-	1
Sep-26 17,300	1,284.00	-	-	-	21.96	0.64	-	5
Sep-26 17,400	1,214.00	-	-	-	21.65	0.63	-	3
Sep-26 17,500	1,144.00	-	-	-	21.34	0.61	-	6
Sep-26 17,600	1,077.00	-	-	-	21.03	0.59	-	1
Sep-26 18,000	821.00	-	-	-	19.78	0.52	-	100
Sep-26 18,100	769.00	-	-	-	19.63	0.50	-	5
Sep-26 18,200	718.00	-	-	-	19.48	0.48	-	4
Sep-26 18,500	577.00	-	-	-	19.04	0.42	-	1
Sep-26 18,600	534.00	-	-	-	18.89	0.40	-	1
Sep-26 18,700	493.00	-	-	-	18.75	0.38	-	2
Sep-26 18,800	454.00	-	-	-	18.60	0.36	-	23
Sep-26 18,900	417.00	-	-	-	18.46	0.34	-	1
Sep-26 19,000	382.00	-	-	-	18.31	0.32	-	7
Sep-26 19,100	349.00	-	-	-	18.16	0.30	-	3
Sep-26 19,400	261.00	-	-	-	17.72	0.25	-	2
Sep-26 19,500	236.00	-	-	-	17.58	0.23	-	1
Sep-26 20,000	133.00	-	-	-	16.85	0.15	-	1
Sep-26 20,300	90.00	-	-	-	16.41	0.11	-	1
Sep-26 20,400	78.00	-	-	-	16.26	0.10	-	1
Sep-26 20,800	42.00	-	-	-	15.68	0.06	-	3
Dec-26 8,300	9,562.00	-	-	-	45.06	0.98	-	655
Dec-26 8,600	9,270.00	-	-	-	44.26	0.98	-	1,250
Dec-26 10,500	7,433.00	-	-	-	39.18	0.96	-	30
Dec-26 12,000	6,009.00	-	-	-	35.18	0.94	-	12
Dec-26 12,200	5,821.00	-	-	-	34.64	0.93	-	32
Dec-26 13,000	5,079.00	-	-	-	32.51	0.91	-	1
Dec-26 14,800	3,466.00	-	-	-	27.70	0.83	-	32
Dec-26 15,300	3,039.00	-	-	-	26.37	0.80	-	1
Dec-26 16,000	2,462.00	-	-	-	24.50	0.75	-	10
Dec-26 16,400	2,146.00	-	-	-	23.43	0.72	-	6,000
Dec-26 16,700	1,917.00	-	-	-	22.63	0.69	-	1,500
Dec-26 16,900	1,768.00	-	-	-	22.09	0.66	-	5
Dec-26 17,000	1,696.00	-	-	-	21.83	0.65	-	19
Dec-26 17,100	1,624.00	-	-	-	21.56	0.64	-	5
Dec-26 17,200	1,553.00	-	-	-	21.29	0.63	-	1
Dec-26 17,300	1,483.00	-	-	-	21.03	0.62	-	1
Dec-26 17,400	1,415.00	-	-	-	20.76	0.60	-	8
Dec-26 17,500	1,347.00	-	-	-	20.49	0.59	-	1,006
Dec-26 17,600	1,280.00	-	-	-	20.22	0.58	-	12
Dec-26 17,700	1,216.00	1,138.00	1,138.00	1,138.00	19.96	0.56	5	5,007
Dec-26 17,800	1,152.00	1,070.00	1,070.00	1,070.00	19.69	0.55	5	93
Dec-26 17,900	1,089.00	-	-	-	19.42	0.53	-	5,004
Dec-26 18,000	1,030.00	-	-	-	19.19	0.52	-	7
Dec-26 18,100	979.00	-	-	-	19.08	0.50	-	1
Dec-26 18,300	881.00	-	-	-	18.87	0.47	-	5
Dec-26 18,400	834.00	-	-	-	18.76	0.46	-	1
Dec-26 18,500	788.00	-	-	-	18.65	0.44	-	6,044
Dec-26 18,600	744.00	-	-	-	18.54	0.43	-	1
Dec-26 18,900	622.00	557.00	557.00	543.00	18.21	0.38	2	1
Dec-26 19,000	584.00	-	-	-	18.10	0.37	-	3
Dec-26 19,100	547.00	-	-	-	17.99	0.35	-	1
Dec-26 19,200	512.00	-	-	-	17.88	0.34	-	4
Dec-26 19,400	447.00	-	-	-	17.66	0.31	-	2,000
Dec-26 19,500	416.00	-	-	-	17.55	0.29	-	4
Dec-26 19,600	387.00	-	-	-	17.44	0.28	-	1
Dec-26 19,800	333.00	-	-	-	17.22	0.25	-	1
Dec-26 19,900	308.00	-	-	-	17.12	0.24	-	6
Dec-26 20,000	284.00	-	-	-	17.01	0.22	-	7
Dec-26 20,100	262.00	-	-	-	16.90	0.21	-	1
Dec-26 20,200	241.00	-	-	-	16.79	0.20	-	1
Dec-26 20,500	184.00	-	-	-	16.46	0.16	-	6,043
Dec-26 20,600	168.00	-	-	-	16.35	0.15	-	4
Dec-26 21,000	113.00	-	-	-	15.91	0.11	-	1
Mar-27 12,600	5,523.00	-	-	-	31.42	0.90	-	1
Mar-27 13,000	5,164.00	-	-	-	30.51	0.89	-	2
Mar-27 13,500	4,721.00	-	-	-	29.38	0.87	-	3
Mar-27 17,000	1,897.00	-	-	-	21.41	0.64	-	2
Mar-27 18,000	1,241.00	-	-	-	19.13	0.53	-	750
Jun-27 18,500	1,087.00	-	-	-	18.74	0.46	-	2
Dec-27 14,000	4,265.00	-	-	-	25.24	0.79	-	2
Dec-27 16,200	2,655.00	-	-	-	21.90	0.66	-	32
Dec-27 16,300	2,588.00	-	-	-	21.75	0.65	-	96
Dec-27 16,400	2,522.00	-	-	-	21.60	0.64	-	32
Dec-27 16,500	2,456.00	-	-	-	21.45	0.63	-	32
Dec-27 16,700	2,327.00	-	-	-	21.15	0.62	-	32
Dec-28 16,800	2,515.00	-	-	-	20.82	0.58	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w4 16,000	-	-	-	-	34.58	-	-	1
May-26 w4 16,100	-	-	-	-	34.10	-	-	1
May-26 w4 16,300	-	-	-	-	33.13	-	-	2
May-26 w4 16,400	-	-	-	-	32.64	-	-	1
May-26 w4 16,500	-	-	-	-	32.15	-	-	3
May-26 w4 16,550	-	-	-	-	31.91	-	-	1
May-26 w4 16,600	-	-	-	-	31.67	-	-	64
May-26 w4 16,700	-	-	-	-	31.18	-	-	63
May-26 w4 16,800	-	-	-	-	30.70	-	-	1
May-26 w4 16,850	-	-	-	-	30.45	-	-	32
May-26 w4 16,900	-	-	-	-	30.21	-	-	6
May-26 w4 16,925	-	-	-	-	30.09	-	-	1
May-26 w4 16,975	-	-	-	-	29.85	-	-	32
May-26 w4 17,000	-	-	-	-	29.73	-	-	33
May-26 w4 17,025	-	-	-	-	29.60	-	-	31
May-26 w4 17,050	1.00	-	-	-	29.48	-	-	32
May-26 w4 17,075	1.00	-	-	-	29.36	-0.01	-	96
May-26 w4 17,100	1.00	-	-	-	29.24	-0.01	-	33
May-26 w4 17,200	2.00	8.00	8.00	8.00	28.75	-0.01	33	35
May-26 w4 17,250	2.00	-	-	-	28.51	-0.02	-	2
May-26 w4 17,275	3.00	-	-	-	28.39	-0.02	-	1
May-26 w4 17,300	3.00	-	-	-	28.27	-0.02	-	10
May-26 w4 17,350	4.00	-	-	-	28.03	-0.03	-	5
May-26 w4 17,375	5.00	-	-	-	27.90	-0.03	-	1
May-26 w4 17,400	6.00	20.00	20.00	20.00	27.78	-0.04	1	6
May-26 w4 17,425	7.00	-	-	-	27.66	-0.04	-	1
May-26 w4 17,450	8.00	-	-	-	27.54	-0.05	-	1
May-26 w4 17,500	10.00	22.00	22.00	22.00	27.30	-0.06	1	3
May-26 w4 17,525	12.00	-	-	-	27.18	-0.07	-	1
May-26 w4 17,550	13.00	-	-	-	27.05	-0.08	-	5
May-26 w4 17,575	15.00	-	-	-	26.93	-0.09	-	5
May-26 w4 17,600	18.00	59.00	59.00	59.00	26.81	-0.10	1	1
May-26 w4 17,625	20.00	-	-	-	26.69	-0.11	-	1
May-26 w4 17,650	23.00	28.00	80.00	28.00	26.57	-0.13	2	3
May-26 w4 17,675	26.00	63.00	63.00	63.00	26.45	-0.14	1	1
May-26 w4 17,700	30.00	73.00	73.00	73.00	26.33	-0.16	1	2
May-26 w4 17,750	38.00	139.00	149.00	139.00	26.08	-0.19	8	7
May-26 w4 17,775	42.00	142.00	142.00	142.00	25.96	-0.21	8	8
May-26 w4 17,800	48.00	149.00	150.00	149.00	25.84	-0.23	9	10
May-26 w4 17,850	60.00	-	-	-	25.60	-0.28	-	1
May-26 w4 17,875	66.00	-	-	-	25.48	-0.30	-	12
May-26 w4 17,900	74.00	-	-	-	25.35	-0.33	-	1
May-26 w4 18,000	110.00	132.00	132.00	132.00	24.87	-0.44	1	2
May-26 w4 18,025	121.00	165.00	165.00	165.00	24.75	-0.47	7	7
May-26 w4 18,100	159.00	-	-	-	24.53	-0.56	-	7
May-26 w5 16,000	2.00	-	-	-	30.84	-0.01	-	1
May-26 w5 16,300	4.00	-	-	-	29.39	-0.01	-	1
May-26 w5 16,500	7.00	-	-	-	28.42	-0.02	-	5
May-26 w5 16,550	7.00	-	-	-	28.18	-0.02	-	5
May-26 w5 16,800	14.00	33.00	33.00	33.00	26.97	-0.04	1	7
May-26 w5 16,900	18.00	-	-	-	26.48	-0.06	-	1
May-26 w5 17,000	23.00	35.00	47.00	35.00	26.00	-0.07	3	3
May-26 w5 17,100	29.00	-	-	-	25.52	-0.09	-	1
May-26 w5 17,200	37.00	92.00	92.00	92.00	25.03	-0.11	1	3
May-26 w5 17,300	47.00	-	-	-	24.55	-0.13	-	7
May-26 w5 17,350	53.00	-	-	-	24.31	-0.15	-	3
May-26 w5 17,400	60.00	-	-	-	24.06	-0.16	-	4
May-26 w5 17,600	94.00	170.00	170.00	170.00	23.10	-0.24	1	2
May-26 w5 17,700	117.00	160.00	160.00	160.00	22.61	-0.28	1	1
May-26 w5 18,200	317.00	375.00	375.00	375.00	20.61	-0.59	1	1
Jun-26 w1 16,000	12.00	-	-	-	30.23	-0.03	-	2
Jun-26 w1 16,300	19.00	-	-	-	28.78	-0.04	-	1
Jun-26 w1 16,500	27.00	29.00	29.00	29.00	27.82	-0.06	1	2
Jun-26 w1 16,800	44.00	-	-	-	26.38	-0.09	-	1
Jun-26 w1 16,900	52.00	-	-	-	25.89	-0.11	-	1
Jun-26 w1 17,000	61.00	-	-	-	25.41	-0.12	-	1
Jun-26 w1 17,100	71.00	-	-	-	24.93	-0.14	-	3
Jun-26 w1 17,200	84.00	120.00	120.00	120.00	24.45	-0.17	1	3
Jun-26 w1 17,300	98.00	-	-	-	23.97	-0.19	-	1
Jun-26 w2 17,000	101.00	131.00	131.00	131.00	25.18	-0.16	1	1
Jun-26 w2 17,100	114.00	-	-	-	24.70	-0.18	-	1
Jun-26 7,700	-	-	-	-	67.19	-	-	1
Jun-26 8,000	-	-	-	-	65.82	-	-	300
Jun-26 9,500	-	-	-	-	58.98	-	-	350
Jun-26 9,900	-	-	-	-	57.16	-	-	1
Jun-26 10,200	-	-	-	-	55.79	-	-	1
Jun-26 10,900	-	-	-	-	52.60	-	-	1
Jun-26 11,300	-	-	-	-	50.77	-	-	32
Jun-26 11,400	-	-	-	-	50.32	-	-	32
Jun-26 11,500	-	-	-	-	49.86	-	-	32
Jun-26 11,600	1.00	-	-	-	49.41	-	-	32
Jun-26 12,000	1.00	-	-	-	47.58	-	-	2
Jun-26 12,100	1.00	-	-	-	47.13	-	-	1
Jun-26 12,200	1.00	-	-	-	46.67	-	-	1
Jun-26 12,300	1.00	-	-	-	46.21	-	-	2
Jun-26 12,400	1.00	-	-	-	45.76	-	-	1
Jun-26 12,500	1.00	-	-	-	45.30	-	-	1
Jun-26 12,600	2.00	-	-	-	44.84	-	-	1
Jun-26 12,700	2.00	-	-	-	44.39	-	-	1
Jun-26 13,000	2.00	-	-	-	43.02	-	-	8
Jun-26 13,100	3.00	-	-	-	42.56	-	-	2
Jun-26 13,200	3.00	-	-	-	42.11	-	-	1
Jun-26 13,300	3.00	-	-	-	41.65	-	-	1
Jun-26 13,400	4.00	-	-	-	41.20	-0.01	-	3
Jun-26 13,500	4.00	-	-	-	40.74	-0.01	-	6
Jun-26 13,800	5.00	-	-	-	39.37	-0.01	-	9
Jun-26 14,000	7.00	-	-	-	38.46	-0.01	-	46
Jun-26 14,100	7.00	-	-	-	38.00	-0.01	-	98
Jun-26 14,200	8.00	-	-	-	37.55	-0.01	-	3
Jun-26 14,300	9.00	-	-	-	37.09	-0.01	-	6
Jun-26 14,400	10.00	-	-	-	36.64	-0.01	-	5
Jun-26 14,500	11.00	-	-	-	36.18	-0.02	-	7
Jun-26 14,600	12.00	-	-	-	35.72	-0.02	-	29
Jun-26 14,700	13.00	-	-	-	35.27	-0.02	-	7
Jun-26 14,800	15.00	-	-	-	34.81	-0.02	-	3
Jun-26 14,900	16.00	-	-	-	34.36	-0.02	-	22
Jun-26 15,000	18.00	-	-	-	33.90	-0.03	-	125
Jun-26 15,100	20.00	25.00	25.00	25.00	33.44	-0.03	2	6
Jun-26 15,200	22.00	-	-	-	32.99	-0.03	-	2
Jun-26 15,300	24.00	-	-	-	32.53	-0.04	-	81
Jun-26 15,400	27.00	38.00	38.00	38.00	32.08	-0.04	2	6
Jun-26 15,450	28.00	-	-	-	31.85	-0.04	-	5
Jun-26 15,500	30.00	-	-	-	31.62	-0.04	-	53
Jun-26 15,550	31.00	-	-	-	31.39	-0.05	-	4
Jun-26 15,600	33.00	-	-	-	31.16	-0.05	-	37
Jun-26 15,650	35.00	-	-	-	30.94	-0.05	-	1
Jun-26 15,700	37.00	-	-	-	30.71	-0.05	-	6
Jun-26 15,750	38.00	-	-	-	30.48	-0.06	-	1
Jun-26 15,800	40.00	-	-	-	30.25	-0.06	-	4
Jun-26 15,850	43.00	-	-	-	30.02	-0.06	-	2
Jun-26 15,900	45.00	-	-	-	29.80	-0.06	-	3
Jun-26 16,000	50.00	-	-	-	29.34	-0.07	-	126
Jun-26 16,100	55.00	51.00	51.00	51.00	28.88	-0.08	2	28
Jun-26 16,150	58.00	-	-	-	28.66	-0.08	-	1
Jun-26 16,200	61.00	-	-	-	28.43	-0.09	-	6
Jun-26 16,250	64.00	-	-	-	28.20	-0.09	-	1
Jun-26 16,300	68.00	61.00	61.00	61.00	27.97	-0.10	1	7
Jun-26 16,350	71.00	-	-	-	27.74	-0.10	-	1
Jun-26 16,400	75.00	-	-	-	27.52	-0.11	-	4
Jun-26 16,500	83.00	75.00	102.00	75.00	27.06	-0.12	3	17
Jun-26 16,600	92.00	-	-	-	26.60	-0.13	-	87
Jun-26 16,700	102.00	-	-	-	26.15	-0.14	-	3
Jun-26 16,750	108.00	-	-	-	25.92	-0.15	-	1
Jun-26 16,800	113.00	125.00	125.00	125.00	25.69	-0.16	1	23
Jun-26 16,900	126.00	-	-	-	25.24	-0.17	-	24
Jun-26 17,000	140.00	-	-	-	24.78	-0.19	-	303
Jun-26 17,100	155.00	140.00	140.00	140.00	24.32	-0.21	1	10
Jun-26 17,150	163.00	208.00	208.00	208.00	24.10	-0.22	2	2
Jun-26 17,200	172.00	180.00	202.00	180.00	23.87	-0.23	2	171
Jun-26 17,250	181.00	-	-	-	23.64	-0.24	-	100
Jun-26 17,300	191.00	-	-	-	23.41	-0.25	-	104
Jun-26 17,350	201.00	-	-	-	23.18	-0.26	-	186
Jun-26 17,400	212.00	300.00	300.00	300.00	22.96	-0.28	1	107
Jun-26 17,450	223.00	-	-	-	22.73	-0.29	-	1
Jun-26 17,500	235.00	-	-	-	22.50	-0.30	-	13
Jun-26 17,550	247.00	-	-	-	22.27	-0.32	-	105
Jun-26 17,600	260.00	342.00	342.00	342.00	22.04	-0.33	2	220
Jun-26 17,650	274.00	-	-	-	21.82	-0.35	-	105
Jun-26 17,700	289.00	405.00	405.00	400.00	21.59	-0.36	2	6
Jun-26 17,750	304.00	411.00	411.00	411.00	21.36	-0.38	5	15
Jun-26 17,800	320.00	342.00	383.00	342.00	21.13	-0.40	101	202
Jun-26 17,850	337.00	-	-	-	20.90	-0.41	-	101
Jun-26 17,900	355.00	356.00	356.00	356.00	20.68	-0.43	100	202
Jun-26 17,950	373.00	377.00	377.00	377.00	20.45	-0.45	100	101
Jun-26 18,000	392.00	-	-	-	20.22	-0.47	-	12
Jun-26 18,100	436.00	-	-	-	19.89	-0.51	-	2
Jun-26 18,200	487.00	-	-	-	19.70	-0.54	-	2
Jun-26 18,300	542.00	-	-	-	19.51	-0.58	-	100
Jun-26 18,400	600.00	-	-	-	19.33	-0.62	-	100
Jun-26 18,500	663.00	-	-	-	19.14	-0.66	-	100
Jul-26 15,000	64.00	-	-	-	30.66	-0.06	-	6
Jul-26 15,200	73.00	-	-	-	29.89	-0.07	-	20
Jul-26 15,400	85.00	-	-	-	29.13	-0.08	-	2
Jul-26 15,500	91.00	-	-	-	28.75	-0.09	-	2
Jul-26 15,600	98.00	-	-	-	28.37	-0.10	-	1
Jul-26 15,900	122.00	-	-	-	27.22	-0.12	-	1
Jul-26 16,000	131.00	156.00	156.00	156.00	26.84	-0.13	2	4
Jul-26 16,300	163.00	190.00	190.00	190.00	25.69	-0.16	1	1
Jul-26 16,350	169.00	-	-	-	25.50	-0.16	-	1
Jul-26 16,400	175.00	-	-	-	25.31	-0.17	-	1
Jul-26 16,600	203.00	-	-	-	24.54	-0.20	-	1
Jul-26 16,700	218.00	-	-	-	24.16	-0.21	-	1
Jul-26 17,000	272.00	-	-	-	23.02	-0.26	-	1
Jul-26 17,100	293.00	-	-	-	22.63	-0.28	-	1
Jul-26 17,250	327.00	-	-	-	22.06	-0.31	-	1
Jul-26 17,350	352.00	-	-	-	21.68	-0.33	-	1
Jul-26 17,400	365.00	391.00	438.00	391.00	21.49	-0.34	2	4
Jul-26 17,600	423.00	-	-	-	20.72	-0.38	-	1
Jul-26 17,850	509.00	-	-	-	19.77	-0.45	-	1
Jul-26 18,100	619.00	-	-	-	19.10	-0.52	-	1
Aug-26 16,800	332.00	399.00	399.00	399.00	22.38	-0.25	2	2
Aug-26 17,000	375.00	448.00	460.00	448.00	21.75	-0.28	2	1
Aug-26 17,600	537.00	605.00	605.00	605.00	19.85	-0.39	100	100
Sep-26 13,000	60.00	-	-	-	33.91	-0.04	-	3
Sep-26 13,100	63.00	-	-	-	33.60	-0.04	-	2
Sep-26 13,500	78.00	-	-	-	32.36	-0.05	-	2
Sep-26 13,600	82.00	-	-	-	32.05	-0.05	-	1
Sep-26 13,700	87.00	-	-	-	31.74	-0.06	-	2
Sep-26 13,900	96.00	-	-	-	31.11	-0.06	-	1
Sep-26 14,000	101.00	-	-	-	30.80	-0.07	-	4
Sep-26 14,100	106.00	-	-	-	30.49	-0.07	-	2
Sep-26 14,200	111.00	-	-	-	30.18	-0.07	-	1
Sep-26 14,300	117.00	-	-	-	29.87	-0.08	-	1
Sep-26 14,400	123.00	-	-	-	29.56	-0.08	-	4
Sep-26 14,500	130.00	-	-	-	29.25	-0.09	-	4
Sep-26 14,600	136.00	-	-	-	28.94	-0.09	-	5
Sep-26 14,700	143.00	-	-	-	28.63	-0.10	-	3
Sep-26 15,000	166.00	-	-	-	27.69	-0.11	-	11
Sep-26 15,200	184.00	-	-	-	27.07	-0.12	-	2
Sep-26 15,400	203.00	-	-	-	26.45	-0.14	-	5
Sep-26 15,500	213.00	-	-	-	26.14	-0.14	-	27
Sep-26 15,600	224.00	-	-	-	25.83	-0.15	-	1
Sep-26 15,700	236.00	-	-	-	25.52	-0.16	-	4
Sep-26 15,800	248.00	-	-	-	25.21	-0.17	-	1
Sep-26 15,900	260.00	-	-	-	24.90	-0.17	-	7
Sep-26 16,000	274.00	-	-	-	24.58	-0.18	-	6
Sep-26 16,100	288.00	-	-	-	24.27	-0.19	-	1
Sep-26 16,300	318.00	-	-	-	23.65	-0.21	-	1
Sep-26 16,400	334.00	-	-	-	23.34	-0.22	-	3
Sep-26 16,500	352.00	-	-	-	23.03	-0.23	-	1
Sep-26 16,600	370.00	375.00	375.00	375.00	22.72	-0.25	1	1
Sep-26 16,700	389.00	-	-	-	22.41	-0.26	-	2
Sep-26 16,800	409.00	-	-	-	22.10	-0.27	-	1
Sep-26 17,000	452.00	-	-	-	21.47	-0.30	-	1
Sep-26 17,200	501.00	-	-	-	20.85	-0.33	-	2
Sep-26 17,400	555.00	-	-	-	20.23	-0.36	-	3
Sep-26 17,500	584.00	-	-	-	19.92	-0.38	-	1
Sep-26 17,600	615.00	-	-	-	19.61	-0.40	-	2
Sep-26 17,700	647.00	-	-	-	19.30	-0.41	-	2
Sep-26 17,800	681.00	-	-	-	18.99	-0.43	-	2
Sep-26 18,000	755.00	-	-	-	18.36	-0.47	-	3
Sep-26 18,100	801.00	-	-	-	18.21	-0.49	-	2
Sep-26 18,200	849.00	-	-	-	18.06	-0.52	-	2
Sep-26 18,300	900.00	-	-	-	17.91	-0.54	-	2
Sep-26 18,400	953.00	-	-	-	17.77	-0.56	-	3
Sep-26 19,400	1,597.00	-	-	-	16.30	-0.76	-	12
Dec-26 8,600	18.00	-	-	-	42.96	-0.01	-	1,250
Dec-26 10,900	59.00	-	-	-	36.81	-0.03	-	1
Dec-26 11,300	71.00	-	-	-	35.75	-0.03	-	1
Dec-26 11,500	78.00	-	-	-	35.21	-0.04	-	2
Dec-26 12,200	105.00	-	-	-	33.34	-0.05	-	2
Dec-26 12,300	110.00	-	-	-	33.08	-0.05	-	5
Dec-26 12,400	114.00	-	-	-	32.81	-0.05	-	1
Dec-26 12,500	119.00	-	-	-	32.54	-0.06	-	8
Dec-26 12,600	124.00	-	-	-	32.28	-0.06	-	6
Dec-26 12,900	140.00	-	-	-	31.47	-0.07	-	7
Dec-26 13,000	146.00	-	-	-	31.21	-0.07	-	7
Dec-26 13,100	152.00	-	-	-	30.94	-0.07	-	1
Dec-26 13,200	158.00	-	-	-	30.67	-0.08	-	1
Dec-26 13,500	178.00	-	-	-	29.87	-0.09	-	504
Dec-26 13,600	185.00	-	-	-	29.60	-0.09	-	5
Dec-26 13,700	192.00	-	-	-	29.34	-0.09	-	2
Dec-26 14,000	216.00	202.00	212.00	202.00	28.54	-0.10	2	1,033
Dec-26 14,200	233.00	-	-	-	28.00	-0.11	-	3
Dec-26 14,300	242.00	-	-	-	27.74	-0.12	-	1
Dec-26 14,500	261.00	-	-	-	27.20	-0.13	-	1
Dec-26 14,800	292.00	-	-	-	26.40	-0.14	-	1
Dec-26 14,900	303.00	-	-	-	26.13	-0.15	-	3
Dec-26 15,000	315.00	-	-	-	25.87	-0.15	-	4
Dec-26 15,500	380.00	-	-	-	24.53	-0.19	-	1
Dec-26 15,600	395.00	-	-	-	24.26	-0.19	-	32
Dec-26 15,700	410.00	-	-	-	24.00	-0.20	-	2
Dec-26 15,800	425.00	-	-	-	23.73	-0.21	-	1
Dec-26 16,000	459.00	-	-	-	23.20	-0.23	-	1
Dec-26 16,300	513.00	-	-	-	22.40	-0.25	-	10
Dec-26 16,400	533.00	-	-	-	22.13	-0.26	-	6,000
Dec-26 16,500	553.00	-	-	-	21.86	-0.27	-	1
Dec-26 16,600	574.00	-	-	-	21.59	-0.28	-	1
Dec-26 16,700	597.00	-	-	-	21.33	-0.29	-	1,505
Dec-26 16,800	620.00	-	-	-	21.06	-0.30	-	3
Dec-26 16,900	643.00	-	-	-	20.79	-0.32	-	4
Dec-26 17,000	669.00	-	-	-	20.53	-0.33	-	9
Dec-26 17,100	694.00	-	-	-	20.26	-0.34	-	5
Dec-26 17,200	721.00	-	-	-	19.99	-0.35	-	5
Dec-26 17,300	750.00	-	-	-	19.73	-0.37	-	4
Dec-26 17,400	779.00	-	-	-	19.46	-0.38	-	6
Dec-26 17,500	809.00	-	-	-	19.19	-0.39	-	1,000
Dec-26 17,600	841.00	-	-	-	18.92	-0.41	-	2
Dec-26 17,700	874.00	-	-	-	18.66	-0.42	-	5,011
Dec-26 17,800	908.00	-	-	-	18.39	-0.44	-	10
Dec-26 17,900	944.00	1,018.00	1,018.00	1,018.00	18.12	-0.45	5	5,001
Dec-26 18,000	983.00	-	-	-	17.89	-0.47	-	9
Dec-26 18,100	1,030.00	-	-	-	17.78	-0.49	-	2
Dec-26 18,200	1,079.00	-	-	-	17.67	-0.50	-	8
Dec-26 18,500	1,235.00	-	-	-	17.35	-0.55	-	1
Dec-26 18,800	1,406.00	-	-	-	17.02	-0.60	-	1
Dec-26 19,100	1,590.00	-	-	-	16.69	-0.65	-	1
Dec-26 19,400	1,790.00	-	-	-	16.36	-0.70	-	1
Dec-26 19,700	2,003.00	-	-	-	16.03	-0.74	-	1
Dec-26 20,000	2,229.00	-	-	-	15.71	-0.78	-	1
Mar-27 13,000	212.00	-	-	-	29.04	-0.09	-	3
Mar-27 13,800	281.00	-	-	-	27.22	-0.11	-	32
Mar-27 16,500	692.00	-	-	-	21.08	-0.28	-	1
Mar-27 17,000	815.00	-	-	-	19.94	-0.33	-	1
Mar-27 17,500	960.00	-	-	-	18.80	-0.39	-	20
Mar-27 18,000	1,132.00	-	-	-	17.66	-0.46	-	750
Mar-27 21,400	3,426.00	-	-	-	14.25	-0.88	-	1
Mar-27 21,600	3,602.00	-	-	-	14.05	-0.89	-	2
Mar-27 21,800	3,780.00	-	-	-	13.85	-0.91	-	1
Jun-27 13,000	254.00	-	-	-	26.63	-0.10	-	2
Sep-27 12,100	206.00	-	-	-	26.44	-0.07	-	32
Sep-27 12,200	214.00	-	-	-	26.28	-0.08	-	32
Sep-27 12,300	223.00	-	-	-	26.11	-0.08	-	32
Sep-27 12,400	231.00	-	-	-	25.94	-0.08	-	32
Sep-27 14,200	435.00	-	-	-	22.95	-0.15	-	32
Dec-27 13,400	377.00	-	-	-	23.22	-0.13	-	250
Dec-27 14,700	573.00	-	-	-	21.25	-0.19	-	1
Dec-27 15,400	710.00	-	-	-	20.19	-0.23	-	32
Dec-27 15,700	776.00	-	-	-	19.73	-0.25	-	32
Dec-27 15,800	800.00	-	-	-	19.58	-0.26	-	32
Dec-28 16,800	1,427.00	-	-	-	17.24	-0.36	-	1,800

STOCK OPTIONS

	Previous Close	251.00		20/05/26
	ACCIONA Close	249.60		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 135.00	114.82	-	-	-	53.58	1.00	-	1
Jun-26 155.00	94.86	-	-	-	50.10	1.00	-	1
Jun-26 160.00	89.87	-	-	-	49.24	1.00	-	1
Jun-26 195.00	55.14	-	-	-	43.16	0.98	-	5
Jun-26 220.00	31.59	31.00	31.00	31.00	38.82	0.89	1	1
Jun-26 250.00	9.65	-	-	-	33.66	0.52	-	2
Jun-26 260.00	5.60	-	-	-	33.26	0.36	-	270
Sep-26 200.00	52.46	-	-	-	39.49	0.89	-	1
Sep-26 210.00	43.93	-	-	-	37.95	0.84	-	8
Sep-26 220.00	35.88	-	-	-	36.42	0.78	-	5
Sep-26 260.00	12.18	-	-	-	31.51	0.42	-	15
Dec-26 210.00	47.75	-	-	-	36.37	0.78	-	2
Dec-26 230.00	34.06	-	-	-	34.09	0.66	-	5
Dec-26 260.00	18.34	-	-	-	31.58	0.47	-	2
Dec-26 320.00	4.13	-	-	-	29.90	0.16	-	5
Mar-27 200.00	58.94	-	-	-	36.09	0.80	-	1
Mar-27 270.00	19.35	-	-	-	30.62	0.44	-	5
Mar-27 290.00	13.17	-	-	-	30.06	0.34	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 120.00	-	-	-	-	55.06	-	-	1
Jun-26 220.00	1.49	-	-	-	37.70	-0.11	-	2
Jun-26 240.00	5.50	-	-	-	34.23	-0.32	-	542
Jun-26 260.00	15.32	-	-	-	32.14	-0.65	-	1
Sep-26 120.00	0.09	-	-	-	49.22	-	-	1
Sep-26 170.00	1.33	-	-	-	41.54	-0.05	-	1
Sep-26 200.00	4.24	-	-	-	36.94	-0.14	-	10
Dec-26 175.00	3.40	-	-	-	38.09	-0.09	-	2
Dec-26 210.00	9.49	-	-	-	34.12	-0.23	-	2
Mar-27 210.00	11.77	-	-	-	32.28	-0.24	-	5

	Previous Close	23.02		20/05/26
	ACCIONA ENERGIA Close	23.60		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.87	-	-	-	30.69	0.81	-	1
Jun-26 23.00	1.16	-	-	-	30.28	0.64	-	2
Jun-26 24.00	0.65	-	-	-	29.98	0.45	-	5
Sep-26 29.00	0.24	-	-	-	28.50	0.13	-	1
Dec-26 24.00	2.09	-	-	-	29.55	0.54	-	3
Dec-26 25.00	1.65	-	-	-	29.25	0.46	-	1
Dec-26 27.00	1.00	-	-	-	28.66	0.33	-	1
Dec-26 30.00	0.40	-	-	-	27.77	0.17	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.01	-	-	-	33.49	-0.01	-	1
Jun-26 21.00	0.11	-	-	-	32.67	-0.10	-	1
Sep-26 20.00	0.44	-	-	-	33.66	-0.16	-	3
Dec-26 18.00	0.39	-	-	-	34.23	-0.11	-	2
Dec-26 19.00	0.56	-	-	-	33.84	-0.16	-	3
Dec-26 21.00	1.11	-	-	-	33.05	-0.27	-	15

	Previous Close	14.35		20/05/26
	ACERINOX Close	15.05		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	5.07	-	-	-	45.61	1.00	-	10
Jun-26 11.00	4.07	-	-	-	42.97	1.00	-	10
Jun-26 11.50	3.58	-	-	-	41.66	0.99	-	31
Jun-26 12.00	3.08	-	-	-	40.34	0.98	-	14
Jun-26 12.50	2.60	-	-	-	39.02	0.96	-	40
Jun-26 13.00	2.13	-	-	-	37.70	0.92	-	5
Jun-26 13.50	1.69	-	-	-	36.39	0.87	-	275
Jun-26 14.00	1.27	-	-	-	35.07	0.78	-	30
Jun-26 14.50	0.91	-	-	-	33.75	0.67	-	177
Jun-26 15.00	0.60	-	-	-	32.43	0.54	-	21
Jun-26 15.50	0.38	0.35	0.35	0.31	32.05	0.40	4	4
Jul-26 15.00	0.80	-	-	-	32.41	0.55	-	10
Aug-26 15.50	0.71	0.53	0.53	0.53	32.12	0.45	2	2
Sep-26 12.00	3.25	-	-	-	40.55	0.89	-	11
Sep-26 13.00	2.42	-	-	-	38.03	0.80	-	14
Sep-26 13.50	2.04	-	-	-	36.76	0.74	-	151
Sep-26 14.00	1.68	-	-	-	35.50	0.68	-	271
Sep-26 14.50	1.37	-	-	-	34.24	0.61	-	150
Sep-26 15.00	1.08	-	-	-	32.98	0.53	-	3
Sep-26 16.00	0.67	-	-	-	32.32	0.39	-	11
Sep-26 17.00	0.39	-	-	-	31.77	0.26	-	1
Sep-26 18.00	0.21	-	-	-	31.22	0.16	-	1
Dec-26 9.25	5.86	-	-	-	43.22	0.98	-	1
Dec-26 9.75	5.39	-	-	-	42.27	0.96	-	2
Dec-26 10.50	4.70	-	-	-	40.84	0.93	-	1
Dec-26 11.00	4.26	-	-	-	39.88	0.90	-	10
Dec-26 13.00	2.68	-	-	-	36.07	0.75	-	1
Dec-26 13.50	2.33	-	-	-	35.12	0.70	-	20
Dec-26 15.00	1.43	-	-	-	32.27	0.54	-	2
Dec-26 17.50	0.59	-	-	-	31.25	0.30	-	25
Mar-27 8.75	6.37	-	-	-	43.74	0.98	-	1
Mar-27 11.00	4.37	-	-	-	39.86	0.87	-	5
Mar-27 13.00	2.86	-	-	-	36.40	0.73	-	1
Mar-27 13.50	2.54	-	-	-	35.54	0.69	-	5
Mar-27 14.00	2.23	-	-	-	34.67	0.65	-	5
Mar-27 14.50	1.94	-	-	-	33.81	0.60	-	150
Mar-27 15.50	1.45	-	-	-	32.70	0.51	-	150
Mar-27 16.00	1.27	-	-	-	32.52	0.46	-	150
Mar-27 17.00	0.94	-	-	-	32.17	0.38	-	150
Mar-27 18.50	0.58	-	-	-	31.64	0.26	-	50
Mar-27 19.00	0.50	-	-	-	31.46	0.23	-	25
Sep-27 13.50	2.89	-	-	-	35.91	0.67	-	5
Sep-27 14.00	2.59	-	-	-	35.10	0.64	-	1
Sep-27 16.50	1.50	-	-	-	32.92	0.46	-	150
Dec-27 11.00	4.63	-	-	-	38.46	0.82	-	10
Dec-27 12.00	3.94	-	-	-	37.04	0.77	-	1
Dec-27 13.00	3.31	-	-	-	35.63	0.70	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	-	-	-	-	49.50	-	-	20
Jun-26 9.25	-	-	-	-	47.53	-	-	20
Jun-26 9.50	-	-	-	-	46.87	-	-	1
Jun-26 10.00	-	-	-	-	45.55	-	-	61
Jun-26 10.50	-	-	-	-	44.23	-	-	9
Jun-26 11.50	0.01	-	-	-	41.60	-0.01	-	37
Jun-26 12.00	0.01	-	-	-	40.28	-0.02	-	16
Jun-26 12.50	0.03	-	-	-	38.96	-0.04	-	212
Jun-26 13.00	0.06	-	-	-	37.64	-0.08	-	530
Jun-26 13.50	0.11	-	-	-	36.33	-0.13	-	20
Jun-26 14.00	0.20	-	-	-	35.01	-0.22	-	17
Jun-26 14.50	0.33	-	-	-	33.69	-0.33	-	6
Jul-26 14.00	0.47	-	-	-	34.78	-0.32	-	2
Aug-26 13.00	0.38	0.34	0.34	0.34	37.36	-0.22	106	106
Sep-26 9.00	0.04	-	-	-	47.04	-0.02	-	23
Sep-26 9.50	0.06	-	-	-	45.77	-0.03	-	43
Sep-26 9.75	0.07	-	-	-	45.14	-0.04	-	1
Sep-26 10.00	0.08	-	-	-	44.51	-0.05	-	10
Sep-26 10.50	0.12	-	-	-	43.25	-0.07	-	40
Sep-26 11.00	0.16	-	-	-	41.99	-0.09	-	150
Sep-26 12.00	0.29	-	-	-	39.46	-0.15	-	10
Sep-26 13.00	0.48	-	-	-	36.94	-0.23	-	9
Sep-26 14.00	0.77	-	-	-	34.41	-0.35	-	10
Sep-26 15.00	1.18	-	-	-	31.89	-0.49	-	2
Dec-26 9.50	0.15	-	-	-	43.10	-0.06	-	1
Dec-26 9.75	0.18	-	-	-	42.63	-0.07	-	1
Dec-26 10.00	0.20	-	-	-	42.15	-0.08	-	97
Dec-26 10.50	0.26	-	-	-	41.20	-0.10	-	35
Dec-26 11.00	0.33	-	-	-	40.24	-0.13	-	51
Dec-26 11.50	0.41	-	-	-	39.29	-0.15	-	25
Dec-26 12.00	0.52	-	-	-	38.34	-0.19	-	75
Dec-26 12.50	0.63	-	-	-	37.39	-0.22	-	125
Dec-26 13.50	0.92	-	-	-	35.48	-0.31	-	10
Mar-27 8.00	0.12	-	-	-	43.65	-0.04	-	2
Mar-27 10.00	0.33	-	-	-	40.19	-0.11	-	175
Mar-27 10.50	0.41	-	-	-	39.33	-0.13	-	60
Mar-27 11.00	0.51	-	-	-	38.47	-0.16	-	130
Mar-27 11.50	0.61	-	-	-	37.60	-0.19	-	126
Mar-27 12.00	0.73	-	-	-	36.74	-0.22	-	70
Jun-27 8.75	0.24	-	-	-	40.89	-0.07	-	1
Jun-27 10.00	0.42	-	-	-	38.81	-0.12	-	243
Sep-27 12.00	1.03	-	-	-	34.51	-0.25	-	207
Dec-27 12.00	1.10	-	-	-	33.40	-0.25	-	150
Mar-28 12.00	1.19	-	-	-	32.05	-0.26	-	208

	Previous Close	124.30		20/05/26
	ACS Close	126.30		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	80.38	-	-	-	65.08	1.00	-	100
Jun-26 47.00	79.38	-	-	-	64.78	1.00	-	75
Jun-26 48.00	78.38	-	-	-	64.48	1.00	-	25
Jun-26 50.00	76.38	-	-	-	63.88	1.00	-	1
Jun-26 52.00	74.39	-	-	-	63.27	1.00	-	1
Jun-26 54.00	72.39	-	-	-	62.67	1.00	-	25
Jun-26 56.00	70.39	-	-	-	62.07	1.00	-	1
Jun-26 58.00	68.40	-	-	-	61.47	1.00	-	25
Jun-26 64.00	62.41	-	-	-	59.66	1.00	-	25
Jun-26 68.00	58.41	-	-	-	58.46	1.00	-	50
Jun-26 70.00	56.42	-	-	-	57.86	1.00	-	50
Jun-26 72.00	54.42	-	-	-	57.26	1.00	-	6
Jun-26 80.00	46.44	-	-	-	54.85	1.00	-	2
Jun-26 84.00	42.46	-	-	-	53.65	1.00	-	1
Jun-26 90.00	36.51	-	-	-	51.84	0.99	-	3
Jun-26 92.00	34.54	-	-	-	51.24	0.99	-	5
Jun-26 105.00	22.10	-	-	-	47.33	0.92	-	7
Jun-26 120.00	9.88	-	-	-	42.82	0.69	-	1
Jun-26 130.00	4.29	-	-	-	39.89	0.43	-	91
Jun-26 135.00	2.50	-	-	-	38.51	0.30	-	6
Jun-26 140.00	1.32	-	-	-	37.12	0.19	-	3
Jun-26 145.00	0.61	-	-	-	35.74	0.10	-	1
Jun-26 150.00	0.23	-	-	-	34.35	0.05	-	80
Jul-26 135.00	3.95	-	-	-	37.32	0.35	-	2
Jul-26 140.00	2.58	-	-	-	36.62	0.26	-	3
Sep-26 56.00	70.46	-	-	-	54.43	1.00	-	24
Sep-26 58.00	68.46	-	-	-	53.92	1.00	-	1
Sep-26 60.00	66.47	-	-	-	53.42	1.00	-	25
Sep-26 66.00	60.50	-	-	-	51.92	1.00	-	25
Sep-26 80.00	46.73	-	-	-	48.41	0.98	-	2
Sep-26 94.00	33.65	-	-	-	44.90	0.92	-	1
Sep-26 98.00	30.18	-	-	-	43.90	0.89	-	1
Sep-26 105.00	24.40	-	-	-	42.14	0.82	-	5
Sep-26 110.00	20.53	-	-	-	40.89	0.76	-	5
Sep-26 115.00	17.04	-	-	-	39.63	0.70	-	40
Sep-26 120.00	13.86	-	-	-	38.38	0.63	-	15
Sep-26 125.00	10.91	-	-	-	37.13	0.55	-	5
Sep-26 130.00	8.69	-	-	-	36.61	0.48	-	95
Sep-26 145.00	4.05	-	-	-	35.86	0.28	-	2
Sep-26 150.00	3.01	-	-	-	35.61	0.22	-	5
Sep-26 155.00	2.24	-	-	-	35.36	0.18	-	5
Dec-26 56.00	70.48	-	-	-	50.70	1.00	-	2
Dec-26 68.00	58.68	-	-	-	48.17	0.98	-	25
Dec-26 70.00	56.78	-	-	-	47.75	0.98	-	20
Dec-26 86.00	42.12	-	-	-	44.37	0.91	-	1
Dec-26 88.00	40.43	-	-	-	43.95	0.90	-	1
Dec-26 90.00	38.73	-	-	-	43.52	0.89	-	25
Dec-26 92.00	37.05	-	-	-	43.10	0.87	-	25
Dec-26 105.00	26.93	-	-	-	40.36	0.78	-	1
Dec-26 110.00	23.52	-	-	-	39.30	0.73	-	5
Dec-26 115.00	20.13	-	-	-	38.25	0.68	-	87
Dec-26 120.00	17.20	-	-	-	37.19	0.63	-	80
Dec-26 125.00	14.29	-	-	-	36.13	0.57	-	86
Dec-26 130.00	12.13	-	-	-	35.75	0.51	-	711
Dec-26 135.00	10.09	-	-	-	35.61	0.46	-	1
Dec-26 145.00	6.97	-	-	-	35.32	0.35	-	8
Dec-26 150.00	5.84	-	-	-	35.17	0.31	-	80
Dec-26 155.00	4.74	-	-	-	35.03	0.26	-	15
Dec-26 160.00	3.89	-	-	-	34.88	0.23	-	5
Mar-27 56.00	70.52	-	-	-	49.33	0.99	-	25
Mar-27 96.00	35.52	-	-	-	40.99	0.82	-	1
Mar-27 100.00	32.45	-	-	-	40.15	0.80	-	1
Mar-27 130.00	14.33	-	-	-	34.56	0.53	-	1
Mar-27 140.00	10.65	-	-	-	34.27	0.44	-	180
Mar-27 145.00	9.10	-	-	-	34.13	0.39	-	25
Mar-27 150.00	7.73	7.79	7.79	7.79	33.98	0.35	5	200
Mar-27 155.00	6.63	6.75	6.75	6.75	33.84	0.31	5	20
Mar-27 160.00	5.52	5.84	5.84	5.84	33.69	0.27	5	20
Mar-27 165.00	4.69	-	-	-	33.55	0.24	-	60
Jun-27 54.00	72.54	-	-	-	47.44	0.99	-	1
Jun-27 96.00	36.93	-	-	-	39.35	0.82	-	25
Jun-27 100.00	34.00	-	-	-	38.58	0.79	-	25
Sep-27 86.00	45.18	-	-	-	40.38	0.87	-	25
Sep-27 105.00	31.51	-	-	-	36.92	0.75	-	25
Dec-27 56.00	70.79	-	-	-	44.17	0.98	-	1
Dec-27 70.00	58.56	-	-	-	41.81	0.93	-	60
Dec-27 94.00	39.95	-	-	-	37.76	0.81	-	25
Dec-27 110.00	29.38	-	-	-	35.05	0.71	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	-	-	-	-	66.77	-	-	25
Jun-26 31.00	-	-	-	-	66.47	-	-	25
Jun-26 34.00	-	-	-	-	65.57	-	-	10
Jun-26 41.00	-	-	-	-	63.46	-	-	25
Jun-26 42.00	-	-	-	-	63.16	-	-	25
Jun-26 43.00	-	-	-	-	62.86	-	-	25
Jun-26 44.00	-	-	-	-	62.56	-	-	25
Jun-26 45.00	-	-	-	-	62.26	-	-	26
Jun-26 49.00	-	-	-	-	61.06	-	-	50
Jun-26 50.00	-	-	-	-	60.76	-	-	51
Jun-26 52.00	-	-	-	-	60.15	-	-	50
Jun-26 54.00	-	-	-	-	59.55	-	-	50
Jun-26 56.00	-	-	-	-	58.95	-	-	51
Jun-26 60.00	-	-	-	-	57.75	-	-	50
Jun-26 62.00	-	-	-	-	57.15	-	-	25
Jun-26 66.00	-	-	-	-	55.94	-	-	35
Jun-26 68.00	-	-	-	-	55.34	-	-	1
Jun-26 70.00	-	-	-	-	54.74	-	-	1
Jun-26 72.00	-	-	-	-	54.14	-	-	10
Jun-26 76.00	-	-	-	-	52.93	-	-	6
Jun-26 88.00	0.02	-	-	-	49.32	-	-	15
Jun-26 90.00	0.04	-	-	-	48.72	-0.01	-	2
Jun-26 92.00	0.05	-	-	-	48.12	-0.01	-	5
Jun-26 96.00	0.11	-	-	-	46.92	-0.02	-	1
Jun-26 100.00	0.22	-	-	-	45.71	-0.03	-	3
Jun-26 105.00	0.46	-	-	-	44.21	-0.06	-	15
Jun-26 110.00	0.91	-	-	-	42.70	-0.11	-	22
Jun-26 115.00	1.72	-	-	-	41.20	-0.19	-	28
Jun-26 120.00	2.99	-	-	-	39.70	-0.30	-	11
Jun-26 125.00	4.83	-	-	-	38.19	-0.44	-	17
Jul-26 120.00	5.13	-	-	-	37.65	-0.37	-	1
Sep-26 50.00	0.01	-	-	-	53.47	-	-	25
Sep-26 52.00	0.01	-	-	-	52.97	-	-	50
Sep-26 54.00	0.02	-	-	-	52.47	-	-	50
Sep-26 56.00	0.03	-	-	-	51.97	-	-	51
Sep-26 66.00	0.11	-	-	-	49.46	-0.01	-	25
Sep-26 68.00	0.14	-	-	-	48.96	-0.01	-	25
Sep-26 70.00	0.17	-	-	-	48.46	-0.01	-	25
Sep-26 72.00	0.21	-	-	-	47.95	-0.02	-	1
Sep-26 76.00	0.33	-	-	-	46.95	-0.02	-	42
Sep-26 78.00	0.40	-	-	-	46.45	-0.03	-	52
Sep-26 80.00	0.48	-	-	-	45.95	-0.03	-	27
Sep-26 82.00	0.59	-	-	-	45.45	-0.04	-	5
Sep-26 84.00	0.71	-	-	-	44.95	-0.05	-	25
Sep-26 90.00	1.16	-	-	-	43.44	-0.07	-	25
Sep-26 94.00	1.53	-	-	-	42.44	-0.10	-	6
Sep-26 96.00	1.81	-	-	-	41.94	-0.11	-	10
Sep-26 100.00	2.39	-	-	-	40.93	-0.14	-	30
Sep-26 105.00	3.32	-	-	-	39.68	-0.19	-	10
Sep-26 110.00	4.41	-	-	-	38.43	-0.24	-	21
Sep-26 115.00	5.91	-	-	-	37.17	-0.31	-	4
Dec-26 23.00	-	-	-	-	55.29	-	-	201
Dec-26 24.00	-	-	-	-	55.08	-	-	25
Dec-26 25.00	-	-	-	-	54.87	-	-	25
Dec-26 27.00	-	-	-	-	54.45	-	-	25
Dec-26 28.00	-	-	-	-	54.23	-	-	75
Dec-26 29.00	-	-	-	-	54.02	-	-	75
Dec-26 30.00	-	-	-	-	53.81	-	-	17
Dec-26 33.00	-	-	-	-	53.18	-	-	6
Dec-26 34.00	-	-	-	-	52.97	-	-	25
Dec-26 35.00	-	-	-	-	52.76	-	-	200
Dec-26 46.00	0.04	-	-	-	50.43	-	-	25
Dec-26 54.00	0.11	-	-	-	48.75	-0.01	-	25
Dec-26 58.00	0.18	-	-	-	47.90	-0.01	-	25
Dec-26 60.00	0.22	-	-	-	47.48	-0.01	-	95
Dec-26 62.00	0.28	-	-	-	47.06	-0.02	-	5
Dec-26 66.00	0.41	-	-	-	46.21	-0.02	-	1
Dec-26 76.00	0.93	-	-	-	44.10	-0.05	-	5
Dec-26 78.00	1.07	-	-	-	43.68	-0.05	-	5
Dec-26 80.00	1.27	-	-	-	43.26	-0.06	-	5
Dec-26 82.00	1.46	-	-	-	42.83	-0.07	-	5
Dec-26 84.00	1.65	-	-	-	42.41	-0.08	-	10
Dec-26 86.00	1.85	-	-	-	41.99	-0.09	-	5
Dec-26 88.00	2.12	-	-	-	41.57	-0.10	-	45
Dec-26 90.00	2.41	-	-	-	41.14	-0.11	-	44
Dec-26 94.00	3.01	-	-	-	40.30	-0.13	-	45
Dec-26 96.00	3.31	-	-	-	39.88	-0.15	-	80
Dec-26 98.00	3.74	-	-	-	39.46	-0.16	-	10
Dec-26 100.00	4.17	-	-	-	39.03	-0.18	-	177
Dec-26 105.00	5.26	-	-	-	37.98	-0.22	-	3
Mar-27 88.00	3.27	-	-	-	40.24	-0.12	-	2
Mar-27 90.00	3.56	-	-	-	39.82	-0.13	-	3
Mar-27 92.00	3.91	-	-	-	39.40	-0.14	-	3
Mar-27 98.00	5.20	-	-	-	38.15	-0.18	-	115
Mar-27 100.00	5.62	-	-	-	37.73	-0.20	-	110
Mar-27 105.00	6.92	-	-	-	36.69	-0.24	-	5
Mar-27 110.00	8.38	-	-	-	35.65	-0.28	-	10
Jun-27 22.00	-	-	-	-	50.96	-	-	360
Jun-27 24.00	-	-	-	-	50.58	-	-	85
Jun-27 28.00	0.01	-	-	-	49.81	-	-	2
Jun-27 33.00	0.03	-	-	-	48.85	-	-	2
Jun-27 70.00	1.52	-	-	-	41.72	-0.06	-	1
Sep-27 78.00	3.02	-	-	-	38.62	-0.10	-	25
Sep-27 92.00	5.56	-	-	-	36.07	-0.17	-	25
Dec-27 50.00	0.60	-	-	-	42.18	-0.02	-	25
Dec-27 78.00	3.47	-	-	-	37.45	-0.10	-	25
Dec-27 98.00	7.63	-	-	-	34.07	-0.21	-	25
Dec-27 100.00	8.21	-	-	-	33.73	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	5.26	-	-	-	36.11	0.34	-	25
Dec-26 50.00	75.40	-	-	-	51.97	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	-	-	-	-	52.93	-	-	25
Jun-26 78.00	-	-	-	-	52.33	-	-	25
Sep-26 140.00	18.97	-	-	-	33.65	-0.67	-	5

	Previous Close	22.86		20/05/26
	AENA Close	23.88		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	1.29	-	-	-	27.47	0.70	-	5
Jun-26 24.00	0.68	-	-	-	26.15	0.50	-	2
Jun-26 25.00	0.29	-	-	-	25.01	0.28	-	19
Jun-26 27.00	0.02	-	-	-	22.72	0.03	-	35
Jun-26 28.00	-	-	-	-	21.57	0.01	-	7
Jul-26 22.00	2.29	-	-	-	28.31	0.79	-	1
Jul-26 24.00	0.96	-	-	-	25.68	0.51	-	2
Jul-26 25.00	0.53	0.44	0.44	0.44	24.52	0.35	2	3
Sep-26 23.00	2.00	-	-	-	26.31	0.64	-	2
Sep-26 24.00	1.41	-	-	-	25.10	0.54	-	2
Sep-26 25.00	0.94	-	-	-	24.11	0.42	-	25
Sep-26 28.00	0.16	-	-	-	21.14	0.12	-	1
Dec-26 26.00	1.00	-	-	-	22.92	0.37	-	2
Dec-26 27.00	0.69	-	-	-	22.32	0.29	-	71
Dec-26 29.00	0.28	-	-	-	21.12	0.15	-	6
Mar-27 23.00	2.81	-	-	-	24.32	0.64	-	1
Mar-27 26.00	1.34	-	-	-	22.57	0.42	-	3
Mar-27 27.00	1.00	-	-	-	22.10	0.34	-	25
Jun-27 25.00	1.74	-	-	-	22.39	0.50	-	2
Dec-27 23.00	3.14	-	-	-	23.85	0.64	-	16
Dec-27 25.00	2.14	-	-	-	22.85	0.51	-	25
Dec-27 28.00	1.13	-	-	-	21.72	0.32	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	30.66	-	-	1
Jun-26 19.50	0.01	-	-	-	29.99	-0.01	-	8
Jun-26 20.00	0.01	-	-	-	29.32	-0.02	-	6
Jun-26 21.00	0.04	-	-	-	27.98	-0.05	-	13
Jun-26 22.00	0.12	-	-	-	26.64	-0.13	-	19
Jun-26 23.00	0.32	0.36	0.36	0.36	25.30	-0.28	3	19
Jun-26 24.00	0.71	0.48	0.48	0.48	23.98	-0.51	6	27
Jun-26 25.00	1.33	-	-	-	22.84	-0.74	-	1
Jul-26 20.00	0.06	-	-	-	28.67	-0.05	-	7
Jul-26 21.00	0.14	-	-	-	27.34	-0.10	-	6
Jul-26 22.00	0.28	-	-	-	26.01	-0.19	-	4
Jul-26 23.00	0.53	-	-	-	24.69	-0.32	-	2
Sep-26 18.50	0.10	-	-	-	30.08	-0.05	-	2
Sep-26 19.00	0.14	-	-	-	29.46	-0.07	-	32
Sep-26 19.50	0.18	-	-	-	28.84	-0.09	-	4
Sep-26 20.00	0.23	-	-	-	28.22	-0.11	-	14
Sep-26 21.00	0.37	-	-	-	26.98	-0.17	-	97
Sep-26 22.00	0.58	-	-	-	25.74	-0.25	-	510
Sep-26 23.00	0.87	-	-	-	24.49	-0.35	-	40
Dec-26 18.00	0.22	-	-	-	29.80	-0.08	-	2
Dec-26 19.00	0.33	-	-	-	28.84	-0.12	-	3
Dec-26 19.50	0.40	-	-	-	28.36	-0.14	-	4
Dec-26 21.00	0.67	-	-	-	26.91	-0.22	-	5
Dec-26 22.00	0.94	-	-	-	25.95	-0.29	-	202
Dec-26 23.00	1.27	-	-	-	24.99	-0.37	-	1
Dec-26 24.00	1.68	-	-	-	24.07	-0.46	-	2
Dec-26 25.00	2.20	-	-	-	23.47	-0.55	-	4
Dec-26 26.00	2.82	-	-	-	22.87	-0.65	-	3
Mar-27 18.00	0.28	-	-	-	27.27	-0.09	-	502
Mar-27 20.00	0.58	-	-	-	25.60	-0.17	-	1,001
Mar-27 21.00	0.78	-	-	-	24.76	-0.22	-	9
Mar-27 22.00	1.06	-	-	-	23.92	-0.29	-	19
Mar-27 26.00	2.93	-	-	-	21.34	-0.62	-	6
Jun-27 27.00	4.29	-	-	-	19.16	-0.75	-	25
Sep-27 23.00	1.99	-	-	-	20.91	-0.43	-	2

	Previous Close	11.18		20/05/26
	ALMIRALL Close	11.38		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.04	-	-	-	24.15	0.10	-	13
Jul-26 11.50	0.46	-	-	-	27.20	0.50	-	3
Sep-26 14.00	0.06	-	-	-	24.27	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.50	0.08	-	-	-	28.65	-0.15	-	1
Jun-26 12.00	0.74	-	-	-	26.59	-0.74	-	1

	Previous Close	52.18		20/05/26
	AMADEUS Close	52.78		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 36.00	16.85	-	-	-	49.14	1.00	-	2
Jun-26 37.00	15.85	-	-	-	48.08	1.00	-	2
Jun-26 38.00	14.86	-	-	-	47.02	0.99	-	4
Jun-26 39.00	13.87	-	-	-	45.96	0.99	-	2
Jun-26 40.00	12.88	-	-	-	44.90	0.99	-	2
Jun-26 42.00	10.92	-	-	-	42.78	0.97	-	2
Jun-26 46.00	7.13	6.32	6.32	6.32	38.53	0.90	25	25
Jun-26 47.00	6.24	-	-	-	37.47	0.87	-	4
Jun-26 49.00	4.55	4.57	4.57	4.57	35.35	0.79	25	25
Jun-26 50.00	3.77	-	-	-	34.29	0.73	-	2
Jun-26 52.00	2.41	-	-	-	32.17	0.59	-	11
Jun-26 54.00	1.40	-	-	-	31.21	0.42	-	23
Jun-26 56.00	0.77	-	-	-	30.99	0.27	-	8
Jun-26 58.00	0.38	-	-	-	30.78	0.16	-	11
Jun-26 60.00	0.17	-	-	-	30.56	0.08	-	13
Jun-26 62.00	0.07	-	-	-	30.35	0.04	-	11
Jun-26 68.00	-	-	-	-	29.71	-	-	3
Jun-26 74.00	-	-	-	-	29.06	-	-	25
Jun-26 76.00	-	-	-	-	28.85	-	-	25
Jun-26 78.00	-	-	-	-	28.63	-	-	25
Jun-26 80.00	-	-	-	-	28.42	-	-	33
Jun-26 82.00	-	-	-	-	28.20	-	-	50
Jun-26 84.00	-	-	-	-	27.99	-	-	1
Jun-26 86.00	-	-	-	-	27.77	-	-	5
Jun-26 88.00	-	-	-	-	27.56	-	-	25
Jun-26 90.00	-	-	-	-	27.34	-	-	25
Jul-26 47.00	6.54	6.51	6.51	6.51	36.46	0.83	25	25
Jul-26 48.00	5.71	5.68	5.68	5.68	35.46	0.79	25	25
Jul-26 49.00	4.93	4.90	4.90	4.90	34.46	0.75	25	25
Jul-26 56.00	1.17	-	-	-	30.36	0.32	-	1,196
Jul-26 60.00	0.40	-	-	-	29.96	0.14	-	3
Aug-26 60.00	0.80	-	-	-	29.85	0.20	-	1,192
Sep-26 38.00	15.04	-	-	-	42.54	0.96	-	2
Sep-26 40.00	13.17	-	-	-	41.00	0.93	-	2
Sep-26 49.00	5.77	-	-	-	34.06	0.68	-	25
Sep-26 50.00	5.13	5.12	5.12	5.12	33.29	0.64	25	25
Sep-26 52.00	3.89	-	-	-	31.75	0.55	-	775
Sep-26 54.00	2.94	-	-	-	30.98	0.46	-	3
Sep-26 56.00	2.22	-	-	-	30.70	0.38	-	29
Sep-26 58.00	1.62	-	-	-	30.42	0.30	-	1
Sep-26 60.00	1.15	-	-	-	30.15	0.24	-	1
Sep-26 62.00	0.82	-	-	-	29.87	0.18	-	500
Sep-26 64.00	0.56	-	-	-	29.59	0.13	-	1
Sep-26 66.00	0.36	-	-	-	29.31	0.09	-	5
Sep-26 70.00	0.15	-	-	-	28.76	0.05	-	30
Sep-26 72.00	0.09	-	-	-	28.48	0.03	-	25
Sep-26 74.00	0.06	-	-	-	28.20	0.02	-	25
Sep-26 84.00	-	-	-	-	26.81	-	-	24
Dec-26 38.00	15.40	-	-	-	39.96	0.90	-	4
Dec-26 39.00	14.53	-	-	-	39.37	0.89	-	5
Dec-26 40.00	13.67	-	-	-	38.79	0.87	-	1
Dec-26 45.00	9.76	-	-	-	35.85	0.76	-	6
Dec-26 49.00	7.03	-	-	-	33.50	0.65	-	1
Dec-26 50.00	6.42	-	-	-	32.91	0.62	-	10
Dec-26 52.00	5.23	-	-	-	31.74	0.56	-	500
Dec-26 54.00	4.31	-	-	-	31.14	0.50	-	13
Dec-26 56.00	3.51	-	-	-	30.91	0.44	-	26
Dec-26 58.00	2.85	-	-	-	30.69	0.38	-	25
Dec-26 60.00	2.28	-	-	-	30.46	0.32	-	501
Dec-26 62.00	1.81	-	-	-	30.23	0.27	-	25
Dec-26 64.00	1.42	-	-	-	30.00	0.23	-	27
Dec-26 66.00	1.10	-	-	-	29.78	0.19	-	51
Dec-26 68.00	0.84	-	-	-	29.55	0.15	-	25
Dec-26 70.00	0.64	-	-	-	29.32	0.12	-	1
Dec-26 72.00	0.47	-	-	-	29.10	0.09	-	25
Dec-26 90.00	0.02	-	-	-	27.05	0.01	-	3
Mar-27 40.00	14.09	-	-	-	37.17	0.84	-	1
Mar-27 45.00	10.36	-	-	-	34.67	0.74	-	2
Mar-27 52.00	6.00	-	-	-	31.18	0.57	-	25
Mar-27 54.00	5.07	-	-	-	30.64	0.51	-	500
Mar-27 56.00	4.25	-	-	-	30.38	0.46	-	60
Mar-27 58.00	3.59	-	-	-	30.13	0.41	-	25
Mar-27 60.00	2.94	-	-	-	29.88	0.36	-	26
Mar-27 62.00	2.46	-	-	-	29.63	0.31	-	25
Mar-27 66.00	1.63	-	-	-	29.12	0.23	-	1
Jun-27 40.00	14.61	-	-	-	36.49	0.82	-	1
Jun-27 52.00	6.84	-	-	-	31.11	0.58	-	25
Jun-27 58.00	4.41	-	-	-	30.10	0.44	-	25
Jun-27 62.00	3.18	-	-	-	29.60	0.35	-	50
Jun-27 66.00	2.23	-	-	-	29.09	0.27	-	25
Jun-27 68.00	1.89	-	-	-	28.84	0.24	-	25
Sep-27 49.00	8.88	-	-	-	32.28	0.65	-	5
Dec-27 56.00	6.10	-	-	-	30.11	0.50	-	17
Dec-27 60.00	4.79	-	-	-	29.63	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 39.00	0.02	-	-	-	45.65	-0.01	-	10
Jun-26 40.00	0.03	-	-	-	44.59	-0.01	-	7
Jun-26 41.00	0.04	-	-	-	43.53	-0.02	-	1
Jun-26 42.00	0.07	-	-	-	42.47	-0.03	-	18
Jun-26 43.00	0.09	-	-	-	41.41	-0.04	-	2
Jun-26 44.00	0.14	-	-	-	40.35	-0.05	-	1,515
Jun-26 45.00	0.19	-	-	-	39.28	-0.07	-	14
Jun-26 46.00	0.27	0.46	0.46	0.38	38.22	-0.09	2	45
Jun-26 47.00	0.37	0.52	0.52	0.52	37.16	-0.12	1	130
Jun-26 48.00	0.50	0.51	0.57	0.51	36.10	-0.16	2	28
Jun-26 49.00	0.68	-	-	-	35.04	-0.21	-	6
Jun-26 50.00	0.89	-	-	-	33.98	-0.27	-	105
Jun-26 52.00	1.53	-	-	-	31.86	-0.41	-	81
Jun-26 54.00	2.52	-	-	-	30.90	-0.58	-	29
Jun-26 56.00	3.89	-	-	-	30.68	-0.73	-	95
Jun-26 58.00	5.51	6.26	6.26	6.26	30.47	-0.85	25	75
Jun-26 60.00	7.32	8.17	8.17	8.17	30.25	-0.93	25	103
Jun-26 62.00	9.24	-	-	-	30.04	-0.98	-	75
Jun-26 64.00	11.22	-	-	-	29.83	-1.00	-	28
Jun-26 66.00	13.22	-	-	-	29.61	-1.00	-	25
Jun-26 68.00	15.22	16.15	16.15	16.15	29.40	-1.00	25	50
Jun-26 70.00	17.22	-	-	-	29.18	-1.00	-	52
Jun-26 74.00	21.22	-	-	-	28.75	-1.00	-	6
Jun-26 80.00	27.22	-	-	-	28.11	-1.00	-	25
Jul-26 35.00	0.05	-	-	-	47.44	-0.01	-	10
Jul-26 36.00	0.07	-	-	-	46.44	-0.02	-	5
Jul-26 40.00	0.21	-	-	-	42.45	-0.05	-	1
Jul-26 41.00	0.26	-	-	-	41.45	-0.06	-	1
Jul-26 42.00	0.34	-	-	-	40.46	-0.08	-	2
Jul-26 44.00	0.53	-	-	-	38.46	-0.12	-	1
Jul-26 45.00	0.66	-	-	-	37.46	-0.15	-	6
Jul-26 46.00	0.81	-	-	-	36.47	-0.18	-	1
Jul-26 47.00	1.01	-	-	-	35.47	-0.22	-	1
Jul-26 48.00	1.22	-	-	-	34.47	-0.26	-	1
Jul-26 50.00	1.78	-	-	-	32.47	-0.36	-	13
Jul-26 52.00	2.57	-	-	-	30.48	-0.48	-	8
Jul-26 54.00	3.68	-	-	-	29.58	-0.61	-	2
Sep-26 38.00	0.44	-	-	-	40.82	-0.07	-	8
Sep-26 40.00	0.61	-	-	-	39.28	-0.10	-	3
Sep-26 41.00	0.74	-	-	-	38.51	-0.12	-	2
Sep-26 43.00	1.00	-	-	-	36.97	-0.16	-	15
Sep-26 45.00	1.38	-	-	-	35.42	-0.21	-	227
Sep-26 46.00	1.58	-	-	-	34.65	-0.23	-	3,526
Sep-26 47.00	1.84	-	-	-	33.88	-0.27	-	3,185
Sep-26 48.00	2.12	-	-	-	33.11	-0.30	-	25
Sep-26 49.00	2.39	-	-	-	32.34	-0.34	-	4
Sep-26 50.00	2.76	-	-	-	31.57	-0.38	-	14
Sep-26 52.00	3.54	-	-	-	30.03	-0.46	-	4
Sep-26 54.00	4.59	-	-	-	29.26	-0.56	-	3
Sep-26 56.00	5.89	-	-	-	28.98	-0.64	-	1
Sep-26 60.00	8.90	-	-	-	28.43	-0.79	-	3
Sep-26 64.00	12.39	-	-	-	27.87	-0.90	-	50
Sep-26 66.00	14.24	15.07	15.07	15.07	27.59	-0.94	25	51
Sep-26 68.00	16.15	16.13	16.13	16.13	27.32	-0.96	25	75
Sep-26 70.00	18.09	19.02	19.02	19.02	27.04	-0.98	25	75
Sep-26 72.00	20.06	-	-	-	26.76	-0.99	-	5
Sep-26 74.00	22.04	-	-	-	26.48	-0.99	-	5
Sep-26 88.00	35.99	-	-	-	24.54	-1.00	-	1
Dec-26 38.00	0.93	-	-	-	38.69	-0.11	-	25
Dec-26 39.00	1.06	-	-	-	38.10	-0.12	-	162
Dec-26 40.00	1.20	-	-	-	37.52	-0.14	-	100
Dec-26 43.00	1.77	-	-	-	35.75	-0.20	-	63
Dec-26 44.00	1.98	-	-	-	35.17	-0.22	-	13
Dec-26 45.00	2.23	-	-	-	34.58	-0.24	-	33
Dec-26 46.00	2.51	-	-	-	33.99	-0.27	-	29
Dec-26 47.00	2.79	-	-	-	33.40	-0.29	-	100
Dec-26 48.00	3.08	-	-	-	32.82	-0.32	-	2,011
Dec-26 49.00	3.44	-	-	-	32.23	-0.35	-	2
Dec-26 50.00	3.82	-	-	-	31.64	-0.38	-	169
Dec-26 52.00	4.61	-	-	-	30.47	-0.45	-	536
Dec-26 54.00	5.67	-	-	-	29.87	-0.51	-	29
Dec-26 56.00	6.89	-	-	-	29.64	-0.58	-	5
Dec-26 58.00	8.23	-	-	-	29.42	-0.65	-	1
Dec-26 60.00	9.69	-	-	-	29.19	-0.71	-	1
Dec-26 62.00	11.24	-	-	-	28.96	-0.76	-	3
Dec-26 64.00	12.90	-	-	-	28.73	-0.81	-	1
Dec-26 68.00	16.43	-	-	-	28.28	-0.90	-	1
Dec-26 70.00	18.27	18.20	18.20	18.20	28.05	-0.93	25	25
Mar-27 38.00	1.30	-	-	-	36.22	-0.13	-	51
Mar-27 39.00	1.46	-	-	-	35.73	-0.15	-	55
Mar-27 40.00	1.67	-	-	-	35.23	-0.16	-	3
Mar-27 41.00	1.88	-	-	-	34.73	-0.18	-	54
Mar-27 45.00	2.87	-	-	-	32.73	-0.26	-	5
Mar-27 47.00	3.43	-	-	-	31.73	-0.31	-	3
Mar-27 48.00	3.80	3.98	3.98	3.98	31.23	-0.33	1	506
Mar-27 49.00	4.18	-	-	-	30.74	-0.36	-	3
Mar-27 50.00	4.56	-	-	-	30.24	-0.39	-	1
Mar-27 52.00	5.40	-	-	-	29.24	-0.44	-	2
Mar-27 54.00	6.44	-	-	-	28.70	-0.50	-	1
Mar-27 62.00	11.81	-	-	-	27.69	-0.72	-	1
Jun-27 39.00	1.83	-	-	-	34.66	-0.16	-	10
Jun-27 44.00	3.03	-	-	-	32.42	-0.25	-	2
Jun-27 46.00	3.60	-	-	-	31.52	-0.29	-	1
Jun-27 49.00	4.68	-	-	-	30.17	-0.36	-	1
Jun-27 50.00	5.06	-	-	-	29.73	-0.38	-	24
Sep-27 52.00	6.68	-	-	-	28.18	-0.45	-	1
Sep-27 54.00	7.70	-	-	-	27.70	-0.50	-	1
Dec-27 46.00	4.55	-	-	-	29.92	-0.31	-	50
Dec-27 47.00	4.93	-	-	-	29.54	-0.33	-	25
Dec-27 48.00	5.30	-	-	-	29.16	-0.35	-	51
Dec-27 50.00	6.06	-	-	-	28.40	-0.39	-	6
Dec-27 52.00	7.00	-	-	-	27.65	-0.44	-	3
Mar-28 49.00	5.99	-	-	-	28.10	-0.37	-	1
Jun-28 46.00	5.16	-	-	-	28.68	-0.31	-	2
Jun-28 48.00	5.91	-	-	-	28.05	-0.35	-	6
Jun-28 56.00	9.85	-	-	-	26.23	-0.51	-	1
Jun-28 60.00	12.39	-	-	-	25.86	-0.59	-	3
Jun-28 62.00	13.76	-	-	-	25.67	-0.63	-	3
Jun-28 70.00	19.82	-	-	-	24.91	-0.76	-	3

	Previous Close	51.28		20/05/26
	ARCELORMITTAL Close	54.32		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	24.38	-	-	-	76.06	1.00	-	3
Jun-26 32.00	22.39	-	-	-	74.87	1.00	-	5
Jun-26 35.00	19.44	-	-	-	73.08	0.99	-	5
Jun-26 39.00	15.59	-	-	-	70.70	0.96	-	1
Jun-26 40.00	14.65	13.55	13.55	13.55	70.10	0.95	1	-
Jun-26 41.00	13.72	12.86	12.86	12.25	69.51	0.94	3	-
Jun-26 44.00	11.06	-	-	-	67.72	0.88	-	1
Jun-26 46.00	9.39	-	-	-	66.53	0.84	-	1
Jun-26 47.00	8.62	-	-	-	65.94	0.81	-	5
Jun-26 48.00	7.86	-	-	-	65.34	0.78	-	7
Jun-26 52.00	5.17	-	-	-	62.96	0.63	-	1
Jun-26 54.00	4.05	3.41	3.41	3.41	61.77	0.55	1	23
Jun-26 56.00	3.11	2.35	2.45	2.15	60.50	0.47	76	76
Jun-26 58.00	2.31	1.97	2.07	1.97	59.21	0.39	2	-
Jun-26 60.00	1.64	1.37	1.37	1.37	57.92	0.31	3	4
Sep-26 21.00	33.46	-	-	-	71.71	1.00	-	3
Sep-26 25.00	29.57	-	-	-	69.55	0.99	-	1
Sep-26 50.00	9.23	-	-	-	56.05	0.67	-	5
Sep-26 70.00	1.94	-	-	-	50.35	0.24	-	110
Sep-26 74.00	1.33	-	-	-	49.49	0.18	-	25
Sep-26 76.00	1.09	-	-	-	49.06	0.15	-	25
Dec-26 45.00	13.97	-	-	-	54.81	0.75	-	10
Dec-26 50.00	10.89	-	-	-	52.51	0.67	-	1
Dec-29 30.00	28.21	-	-	-	39.06	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	78.68	-	-	5
Jun-26 28.00	-	-	-	-	75.11	-	-	4
Jun-26 30.00	0.01	-	-	-	73.92	-	-	5
Jun-26 33.00	0.02	-	-	-	72.13	-0.01	-	4
Jun-26 34.00	0.03	-	-	-	71.54	-0.01	-	1
Jun-26 38.00	0.13	-	-	-	69.15	-0.03	-	1
Jun-26 43.00	0.49	-	-	-	66.18	-0.09	-	3
Jun-26 44.00	0.60	-	-	-	65.58	-0.11	-	2
Jun-26 45.00	0.76	-	-	-	64.99	-0.13	-	1
Jun-26 47.00	1.13	-	-	-	63.80	-0.19	-	4
Jun-26 48.00	1.37	-	-	-	63.20	-0.22	-	10
Jun-26 49.00	1.61	-	-	-	62.61	-0.25	-	20
Jun-26 50.00	1.94	-	-	-	62.01	-0.29	-	20
Jun-26 52.00	2.64	-	-	-	60.82	-0.36	-	1
Sep-26 24.00	0.10	-	-	-	69.26	-0.01	-	1
Sep-26 36.00	0.98	-	-	-	62.78	-0.09	-	5
Sep-26 37.00	1.15	-	-	-	62.24	-0.10	-	5
Sep-26 38.00	1.32	-	-	-	61.70	-0.12	-	5
Dec-26 34.00	1.44	-	-	-	59.00	-0.10	-	10
Dec-26 35.00	1.61	-	-	-	58.54	-0.11	-	5
Dec-26 39.00	2.45	-	-	-	56.70	-0.16	-	1
Dec-26 46.00	4.49	-	-	-	53.48	-0.26	-	1
Dec-26 49.00	5.57	-	-	-	52.10	-0.32	-	50
Dec-26 54.00	7.73	-	-	-	49.80	-0.41	-	4
Mar-27 36.00	2.37	2.25	2.25	2.25	54.62	-0.14	5	5
Dec-27 24.00	0.69	-	-	-	47.01	-0.04	-	1
Dec-30 44.00	8.00	-	-	-	35.41	-0.23	-	1

	Previous Close	5.06		20/05/26
	ATRESMEDIA Close	5.06		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	2.06	-	-	-	28.72	1.00	-	1
Jun-26 5.00	0.16	-	-	-	24.63	0.60	-	150
Jun-26 5.25	0.06	-	-	-	24.18	0.30	-	2
Jun-26 5.50	0.01	-	-	-	23.76	0.09	-	50
Jun-26 6.25	-	-	-	-	22.47	-	-	10
Jul-26 5.25	0.07	-	-	-	24.08	0.31	-	1
Sep-26 5.50	0.08	-	-	-	24.56	0.22	-	6
Dec-26 5.25	0.26	-	-	-	27.31	0.41	-	11
Dec-26 5.50	0.17	-	-	-	26.17	0.31	-	12
Dec-26 5.75	0.11	-	-	-	25.03	0.22	-	10
Dec-26 6.00	0.06	-	-	-	23.90	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	-	-	-	-	1.36	-	-	100
Jun-26 5.25	0.39	-	-	-	0.50	-1.00	-	50
Sep-26 4.80	0.06	-	-	-	8.49	-0.37	-	4
Sep-26 4.90	0.10	-	-	-	8.29	-0.55	-	1
Dec-26 4.50	0.08	-	-	-	12.09	-0.27	-	2
Dec-26 6.00	1.25	-	-	-	6.53	-1.00	-	20
Mar-27 4.50	0.12	-	-	-	13.79	-0.31	-	5

	Previous Close	3.24		20/05/26
	B.SABADELL Close	3.35		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	0.66	-	-	-	44.37	0.96	-	100
Jun-26 2.80	0.57	-	-	-	44.00	0.93	-	10
Jun-26 3.10	0.32	-	-	-	42.86	0.76	-	41
Jun-26 3.20	0.25	-	-	-	42.48	0.67	-	22
Jun-26 3.30	0.19	-	-	-	42.11	0.58	-	257
Jun-26 3.40	0.14	0.08	0.08	0.08	41.72	0.48	219	264
Jun-26 3.50	0.10	-	-	-	41.32	0.38	-	45
Jun-26 3.60	0.07	-	-	-	40.92	0.29	-	17
Jun-26 3.70	0.05	-	-	-	40.52	0.22	-	6
Jun-26 3.80	0.03	-	-	-	40.12	0.15	-	5
Sep-26 2.50	0.89	-	-	-	40.61	0.93	-	116
Sep-26 3.00	0.49	-	-	-	39.07	0.74	-	25
Sep-26 3.10	0.42	-	-	-	38.76	0.69	-	20
Sep-26 3.20	0.36	-	-	-	38.45	0.64	-	30
Sep-26 3.40	0.26	-	-	-	37.80	0.52	-	52
Sep-26 3.50	0.22	-	-	-	37.42	0.46	-	29
Sep-26 3.70	0.14	-	-	-	36.66	0.35	-	1
Sep-26 3.80	0.12	-	-	-	36.28	0.30	-	11
Sep-26 3.90	0.09	-	-	-	35.91	0.26	-	8
Sep-26 4.00	0.07	-	-	-	35.53	0.21	-	8
Dec-26 2.90	0.61	0.56	0.56	0.56	37.04	0.75	50	50
Dec-26 3.00	0.54	-	-	-	36.78	0.71	-	4
Dec-26 3.20	0.43	-	-	-	36.27	0.62	-	33
Dec-26 3.30	0.37	-	-	-	36.01	0.57	-	33
Dec-26 3.40	0.33	-	-	-	35.71	0.53	-	15
Dec-26 3.50	0.28	-	-	-	35.37	0.48	-	7
Dec-26 3.60	0.25	-	-	-	35.03	0.44	-	23
Dec-26 3.80	0.18	-	-	-	34.35	0.35	-	1
Dec-26 4.20	0.09	-	-	-	33.00	0.21	-	1
Mar-27 2.60	0.84	0.80	0.80	0.80	36.39	0.85	20	20
Mar-27 3.40	0.36	-	-	-	34.46	0.53	-	38
Mar-27 3.70	0.25	-	-	-	33.66	0.41	-	7
Mar-27 3.90	0.19	-	-	-	33.12	0.34	-	3
Mar-27 4.00	0.16	-	-	-	32.85	0.31	-	9
Mar-27 4.10	0.14	-	-	-	32.58	0.28	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.50	-	-	-	-	31.45	-	-	1
Jun-26 2.60	-	-	-	-	31.07	-	-	1
Jun-26 2.70	-	-	-	-	30.69	-0.01	-	5
Jun-26 2.80	-	-	-	-	30.32	-0.02	-	24
Jun-26 2.90	-	-	-	-	29.94	-0.04	-	1
Jun-26 3.00	0.01	-	-	-	29.56	-0.09	-	15
Jun-26 3.20	0.05	-	-	-	28.80	-0.27	-	2
Jun-26 3.30	0.08	-	-	-	28.43	-0.41	-	201
Jun-26 3.40	0.13	0.16	0.16	0.16	28.04	-0.55	1	21
Jun-26 3.50	0.20	0.21	0.31	0.21	27.64	-0.69	777	777
Jun-26 3.70	0.36	-	-	-	26.84	-0.90	-	20
Jun-26 4.40	1.05	-	-	-	24.06	-1.00	-	7
Jul-26 3.50	0.23	-	-	-	26.52	-0.63	-	80
Sep-26 2.60	0.01	-	-	-	28.26	-0.06	-	5,249
Sep-26 2.90	0.06	-	-	-	27.34	-0.18	-	1
Sep-26 3.10	0.11	-	-	-	26.72	-0.31	-	11
Sep-26 3.70	0.46	-	-	-	24.62	-0.77	-	5
Dec-26 2.90	0.10	-	-	-	27.06	-0.23	-	411
Dec-26 3.00	0.13	-	-	-	26.80	-0.28	-	10
Dec-26 3.10	0.16	-	-	-	26.54	-0.33	-	3
Dec-26 3.20	0.21	-	-	-	26.29	-0.39	-	15
Dec-26 3.40	0.31	-	-	-	25.73	-0.52	-	2
Mar-27 2.90	0.15	-	-	-	26.70	-0.27	-	1
Mar-27 4.20	0.97	-	-	-	23.34	-0.87	-	100
Dec-27 3.20	0.41	-	-	-	26.27	-0.44	-	1,538
Dec-27 3.30	0.46	-	-	-	26.06	-0.48	-	3,026
Mar-28 3.00	0.38	-	-	-	28.07	-0.38	-	830
Mar-28 3.20	0.48	-	-	-	27.71	-0.45	-	769
Mar-28 3.30	0.54	-	-	-	27.53	-0.48	-	758

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.97	-	-	-	38.34	0.88	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.10	-	-	-	27.06	-0.22	-	10

	Previous Close	13.70		20/05/26
	BANKINTER Close	14.00		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	2.04	-	-	-	31.15	0.96	-	10
Jun-26 13.50	0.75	-	-	-	27.76	0.70	-	7
Jul-26 14.00	0.56	-	-	-	26.48	0.52	-	60
Sep-26 13.50	1.11	-	-	-	27.63	0.61	-	23
Sep-26 14.00	0.82	-	-	-	26.51	0.52	-	12
Sep-26 14.50	0.61	-	-	-	26.30	0.43	-	1
Sep-26 15.00	0.44	-	-	-	26.08	0.34	-	3
Dec-26 11.50	2.80	-	-	-	32.16	0.83	-	5
Dec-26 13.50	1.38	-	-	-	28.30	0.61	-	11
Dec-26 14.00	1.10	-	-	-	27.34	0.54	-	2
Dec-26 15.00	0.70	-	-	-	26.98	0.40	-	10
Dec-26 15.50	0.55	-	-	-	26.80	0.34	-	11
Dec-26 16.00	0.42	-	-	-	26.63	0.28	-	50
Mar-27 16.50	0.45	-	-	-	25.84	0.26	-	100
Mar-27 17.00	0.37	-	-	-	25.67	0.22	-	100
Jun-27 16.00	0.67	-	-	-	25.56	0.33	-	25
Dec-27 14.50	1.35	-	-	-	25.88	0.50	-	3
Dec-27 15.50	1.00	-	-	-	25.62	0.41	-	1
Dec-27 17.00	0.63	-	-	-	25.22	0.29	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.75	-	-	-	-	41.72	-	-	2
Jun-26 10.50	-	-	-	-	35.50	-	-	19
Jun-26 11.00	-	-	-	-	34.37	-0.01	-	20
Jun-26 12.00	0.02	-	-	-	32.10	-0.04	-	1
Jun-26 13.00	0.12	-	-	-	29.84	-0.18	-	3
Jun-26 13.50	0.24	-	-	-	28.71	-0.31	-	3
Jun-26 14.00	0.43	-	-	-	27.58	-0.48	-	3
Jun-26 14.50	0.73	-	-	-	27.37	-0.65	-	1
Jul-26 12.00	0.10	-	-	-	31.88	-0.11	-	1
Sep-26 6.50	-	-	-	-	43.59	-	-	31
Sep-26 7.00	-	-	-	-	42.47	-	-	1
Sep-26 10.50	0.09	-	-	-	34.63	-0.06	-	3
Sep-26 11.00	0.13	-	-	-	33.51	-0.09	-	3
Sep-26 11.50	0.19	-	-	-	32.40	-0.13	-	4
Sep-26 12.50	0.37	-	-	-	30.16	-0.24	-	2
Sep-26 13.00	0.51	-	-	-	29.04	-0.31	-	20
Sep-26 13.50	0.69	-	-	-	27.92	-0.39	-	10
Sep-26 14.00	0.90	-	-	-	26.80	-0.49	-	10
Dec-26 7.25	0.02	-	-	-	38.99	-0.01	-	1
Dec-26 11.00	0.29	-	-	-	31.76	-0.15	-	1
Dec-26 12.00	0.51	-	-	-	29.83	-0.24	-	1,010
Dec-26 12.50	0.65	-	-	-	28.86	-0.30	-	108
Dec-26 13.00	0.82	-	-	-	27.90	-0.36	-	20
Dec-26 13.50	1.01	-	-	-	26.93	-0.43	-	3,350
Dec-26 14.00	1.25	-	-	-	25.97	-0.51	-	25
Dec-26 16.00	2.62	-	-	-	25.26	-0.76	-	25
Jun-27 11.00	0.45	-	-	-	27.82	-0.18	-	222
Jun-27 12.50	0.85	-	-	-	25.67	-0.32	-	3
Dec-27 10.50	0.52	-	-	-	26.78	-0.19	-	1,000
Dec-27 11.00	0.65	-	-	-	26.18	-0.22	-	200
Dec-27 15.00	2.42	-	-	-	22.35	-0.61	-	25
Mar-28 13.00	1.49	-	-	-	24.77	-0.40	-	194
Mar-28 14.00	1.97	-	-	-	23.75	-0.49	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.12	-	-	-	29.84	-0.18	-	3

	Previous Close	18.76		20/05/26
	BBVA Close	19.47		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w4 19.00	0.52	-	-	-	35.57	0.83	-	40
May-26 w4 19.50	0.18	-	-	-	33.62	0.48	-	10
May-26 w5 19.50	0.38	-	-	-	31.73	0.50	-	21
May-26 w5 20.00	0.18	-	-	-	31.38	0.31	-	11
Jun-26 w1 20.00	0.30	-	-	-	30.79	0.36	-	31
Jun-26 15.50	4.03	-	-	-	46.43	0.96	-	2
Jun-26 16.00	3.56	-	-	-	44.41	0.95	-	7,500
Jun-26 16.50	3.08	-	-	-	42.39	0.92	-	100
Jun-26 17.00	2.62	-	-	-	40.37	0.89	-	550
Jun-26 17.50	2.18	-	-	-	38.35	0.85	-	252
Jun-26 18.00	1.75	1.71	1.71	1.71	36.33	0.79	150	555
Jun-26 18.50	1.35	1.33	1.33	1.33	34.31	0.72	150	8,340
Jun-26 19.00	0.99	0.99	0.99	0.84	32.29	0.63	153	1,775
Jun-26 19.50	0.68	0.71	0.71	0.71	30.37	0.52	150	284
Jun-26 20.00	0.46	0.46	0.46	0.25	30.04	0.40	176	2,703
Jun-26 21.00	0.18	0.10	0.10	0.10	29.37	0.20	1	2,714
Jun-26 22.00	0.06	-	-	-	28.70	0.08	-	269
Jun-26 23.00	0.01	-	-	-	28.03	0.02	-	603
Jun-26 24.00	-	-	-	-	27.37	-	-	11
Jun-26 26.00	-	-	-	-	26.03	-	-	11
Jun-26 27.00	-	-	-	-	25.36	-	-	20
Jun-26 28.00	-	-	-	-	24.69	-	-	35
Jul-26 17.00	2.82	-	-	-	39.19	0.83	-	150
Jul-26 17.50	2.41	-	-	-	37.51	0.79	-	150
Jul-26 18.00	2.00	1.94	1.94	1.94	35.83	0.74	150	150
Jul-26 19.00	1.29	1.26	1.26	1.26	32.48	0.61	150	152
Jul-26 19.50	0.97	-	-	-	30.88	0.53	-	4
Jul-26 20.00	0.75	-	-	-	30.60	0.45	-	2
Jul-26 21.00	0.41	0.31	0.31	0.31	30.04	0.29	3	73
Jul-26 22.00	0.20	-	-	-	29.47	0.17	-	10
Aug-26 20.00	1.05	-	-	-	31.06	0.48	-	11,500
Sep-26 13.50	6.26	-	-	-	48.01	0.93	-	75
Sep-26 14.00	5.80	-	-	-	46.66	0.92	-	75
Sep-26 14.50	5.34	-	-	-	45.32	0.90	-	75
Sep-26 15.00	4.91	-	-	-	43.97	0.88	-	152
Sep-26 15.50	4.47	-	-	-	42.63	0.86	-	150
Sep-26 16.00	4.05	-	-	-	41.29	0.84	-	300
Sep-26 16.50	3.64	-	-	-	39.94	0.81	-	300
Sep-26 17.00	3.23	-	-	-	38.60	0.77	-	1,950
Sep-26 17.50	2.85	-	-	-	37.26	0.74	-	5,000
Sep-26 18.50	2.12	-	-	-	34.57	0.65	-	151
Sep-26 19.00	1.80	-	-	-	33.22	0.60	-	4,290
Sep-26 19.50	1.48	-	-	-	31.94	0.55	-	250
Sep-26 20.00	1.26	-	-	-	31.68	0.49	-	7,150
Sep-26 21.00	0.87	-	-	-	31.15	0.39	-	4,014
Sep-26 22.00	0.58	-	-	-	30.62	0.29	-	519
Sep-26 23.00	0.36	-	-	-	30.09	0.20	-	150
Sep-26 26.00	0.06	-	-	-	28.49	0.05	-	10
Dec-26 11.50	8.21	-	-	-	50.12	0.96	-	1
Dec-26 13.00	6.84	-	-	-	46.89	0.92	-	25
Dec-26 15.00	5.11	-	-	-	42.57	0.85	-	30
Dec-26 16.00	4.29	-	-	-	40.42	0.80	-	4,000
Dec-26 16.50	3.92	-	-	-	39.34	0.77	-	50
Dec-26 17.00	3.54	-	-	-	38.26	0.74	-	4,310
Dec-26 17.50	3.17	-	-	-	37.18	0.71	-	650
Dec-26 18.00	2.84	-	-	-	36.10	0.68	-	158
Dec-26 18.50	2.51	2.22	2.22	2.22	35.02	0.64	5	8
Dec-26 19.00	2.18	-	-	-	33.94	0.60	-	2,520
Dec-26 19.50	1.90	-	-	-	32.91	0.55	-	30
Dec-26 20.00	1.67	-	-	-	32.65	0.51	-	172
Dec-26 21.00	1.27	-	-	-	32.12	0.43	-	526
Dec-26 22.00	0.93	-	-	-	31.59	0.35	-	31
Dec-26 23.00	0.68	-	-	-	31.06	0.28	-	211
Dec-26 24.00	0.49	-	-	-	30.53	0.21	-	2
Dec-26 25.00	0.33	-	-	-	30.00	0.16	-	200
Dec-26 26.00	0.22	-	-	-	29.46	0.12	-	10
Dec-26 27.00	0.15	-	-	-	28.93	0.08	-	150
Mar-27 9.50	10.13	-	-	-	51.14	0.98	-	20
Mar-27 12.00	7.83	-	-	-	46.43	0.93	-	25
Mar-27 13.00	6.97	-	-	-	44.54	0.90	-	1
Mar-27 15.50	4.92	-	-	-	39.84	0.80	-	5
Mar-27 16.00	4.56	-	-	-	38.89	0.78	-	1,005
Mar-27 16.50	4.20	-	-	-	37.95	0.75	-	250
Mar-27 17.50	3.48	-	-	-	36.07	0.69	-	40
Mar-27 18.00	3.16	-	-	-	35.13	0.66	-	100
Mar-27 19.00	2.53	-	-	-	33.25	0.60	-	100
Mar-27 20.00	2.03	-	-	-	32.12	0.52	-	50
Mar-27 25.00	0.58	-	-	-	29.80	0.22	-	200
Mar-27 26.00	0.42	-	-	-	29.34	0.17	-	500
Mar-27 27.00	0.31	-	-	-	28.88	0.13	-	500
Mar-27 28.00	0.22	-	-	-	28.42	0.10	-	200
Jun-27 12.00	7.84	-	-	-	46.21	0.93	-	150
Jun-27 12.50	7.41	-	-	-	45.35	0.91	-	25
Jun-27 13.00	6.99	-	-	-	44.50	0.89	-	1
Jun-27 15.00	5.39	-	-	-	41.07	0.82	-	5
Jun-27 17.00	3.96	-	-	-	37.65	0.72	-	6,000
Jun-27 20.00	2.22	-	-	-	33.21	0.53	-	150
Jun-27 22.00	1.50	-	-	-	32.42	0.41	-	3,150
Sep-27 11.50	8.34	-	-	-	46.06	0.93	-	150
Sep-27 12.00	7.91	-	-	-	45.25	0.91	-	150
Dec-27 11.00	8.81	-	-	-	47.33	0.94	-	150
Dec-27 11.50	8.38	-	-	-	46.51	0.92	-	26
Dec-27 13.50	6.76	-	-	-	43.26	0.86	-	150
Dec-27 15.00	5.66	-	-	-	40.82	0.79	-	75
Dec-27 16.00	4.96	-	-	-	39.19	0.75	-	6,000
Dec-27 17.00	4.31	-	-	-	37.57	0.70	-	150
Dec-27 17.50	3.99	-	-	-	36.75	0.68	-	100
Dec-27 18.00	3.67	-	-	-	35.94	0.65	-	1
Dec-27 20.00	2.62	-	-	-	33.34	0.54	-	150
Dec-27 25.00	1.13	-	-	-	31.37	0.30	-	4,000
Mar-28 17.00	4.51	-	-	-	37.51	0.70	-	600
Mar-28 17.50	4.20	-	-	-	36.72	0.67	-	300
Mar-28 18.00	3.89	-	-	-	35.94	0.65	-	300
Mar-28 21.00	2.48	-	-	-	33.02	0.50	-	350
Mar-28 25.00	1.35	-	-	-	31.44	0.33	-	1
Jun-28 10.00	9.68	-	-	-	47.78	0.96	-	1
Jun-28 17.00	4.53	-	-	-	37.96	0.70	-	750
Jun-28 17.50	4.23	-	-	-	37.26	0.68	-	600
Jun-28 18.00	3.96	-	-	-	36.55	0.65	-	575
Jun-28 18.50	3.69	-	-	-	35.85	0.63	-	3
Jun-28 19.00	3.43	-	-	-	35.15	0.60	-	50
Jun-28 19.50	3.16	-	-	-	34.48	0.58	-	100
Jun-28 20.00	2.94	-	-	-	34.27	0.55	-	125
Jun-28 21.00	2.60	-	-	-	33.86	0.51	-	525
Jun-28 22.00	2.26	-	-	-	33.45	0.46	-	4,450
Jun-28 23.00	1.95	-	-	-	33.04	0.42	-	150
Jun-28 24.00	1.70	-	-	-	32.63	0.38	-	300
Dec-29 15.00	6.01	-	-	-	39.84	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w4 15.00	-	-	-	-	53.86	-	-	10
May-26 w4 17.00	-	-	-	-	45.64	-	-	11
May-26 w4 18.50	0.01	-	-	-	39.48	-0.04	-	10
May-26 w4 19.00	0.06	0.17	0.17	0.17	37.42	-0.18	10	20
May-26 w5 17.00	0.01	-	-	-	43.50	-0.02	-	10
May-26 w5 18.00	0.06	-	-	-	39.39	-0.10	-	14
May-26 w5 18.50	0.12	-	-	-	37.34	-0.18	-	12
Jun-26 w1 16.50	0.03	-	-	-	45.28	-0.04	-	10
Jun-26 5.25	-	-	-	-	88.93	-	-	1
Jun-26 7.00	-	-	-	-	81.86	-	-	23,800
Jun-26 7.25	-	-	-	-	80.85	-	-	155
Jun-26 7.50	-	-	-	-	79.84	-	-	14,802
Jun-26 7.75	-	-	-	-	78.83	-	-	3,050
Jun-26 8.00	-	-	-	-	77.82	-	-	4,593
Jun-26 8.50	-	-	-	-	75.80	-	-	25
Jun-26 8.75	-	-	-	-	74.79	-	-	175
Jun-26 9.00	-	-	-	-	73.78	-	-	2,760
Jun-26 9.25	-	-	-	-	72.77	-	-	272
Jun-26 9.50	-	-	-	-	71.76	-	-	585
Jun-26 9.75	-	-	-	-	70.75	-	-	1,159
Jun-26 10.00	-	-	-	-	69.74	-	-	5,764
Jun-26 10.50	-	-	-	-	67.72	-	-	3,735
Jun-26 11.00	-	-	-	-	65.70	-	-	993
Jun-26 11.50	-	-	-	-	63.68	-	-	2,750
Jun-26 12.00	-	-	-	-	61.66	-	-	549
Jun-26 12.50	-	-	-	-	59.64	-	-	815
Jun-26 13.00	0.01	-	-	-	57.62	-0.01	-	581
Jun-26 13.50	0.01	-	-	-	55.60	-0.01	-	442
Jun-26 14.00	0.01	-	-	-	53.58	-0.01	-	104
Jun-26 14.50	0.02	-	-	-	51.56	-0.02	-	100
Jun-26 15.00	0.03	-	-	-	49.54	-0.03	-	3,644
Jun-26 15.50	0.05	-	-	-	47.52	-0.04	-	2,810
Jun-26 16.00	0.07	-	-	-	45.50	-0.06	-	200
Jun-26 16.50	0.10	-	-	-	43.48	-0.08	-	353
Jun-26 17.00	0.13	0.16	0.16	0.16	41.46	-0.11	4	13,517
Jun-26 17.50	0.19	-	-	-	39.44	-0.16	-	142
Jun-26 18.00	0.27	-	-	-	37.42	-0.21	-	303
Jun-26 18.50	0.38	-	-	-	35.40	-0.29	-	8,150
Jun-26 19.00	0.52	-	-	-	33.38	-0.38	-	303
Jun-26 19.50	0.70	-	-	-	31.46	-0.48	-	300
Jun-26 20.00	0.98	-	-	-	31.13	-0.60	-	34
Jun-26 21.00	1.70	-	-	-	30.46	-0.79	-	336
Jun-26 22.00	2.57	-	-	-	29.79	-0.92	-	753
Jun-26 23.00	3.53	-	-	-	29.12	-0.99	-	1,950
Jul-26 15.00	0.10	-	-	-	45.46	-0.06	-	1
Jul-26 15.50	0.14	-	-	-	43.78	-0.08	-	11
Jul-26 16.50	0.23	-	-	-	40.43	-0.13	-	111
Jul-26 17.00	0.29	-	-	-	38.75	-0.17	-	101
Jul-26 17.50	0.37	-	-	-	37.07	-0.21	-	9
Jul-26 18.00	0.46	-	-	-	35.39	-0.26	-	2
Jul-26 18.50	0.59	0.69	0.69	0.69	33.71	-0.32	1	1
Aug-26 18.00	0.67	-	-	-	34.47	-0.29	-	11,500
Sep-26 6.75	-	-	-	-	65.20	-	-	1
Sep-26 8.25	0.01	-	-	-	61.17	-	-	5
Sep-26 9.00	0.02	-	-	-	59.15	-0.01	-	674
Sep-26 9.25	0.02	-	-	-	58.48	-0.01	-	368
Sep-26 9.50	0.02	-	-	-	57.81	-0.01	-	25
Sep-26 9.75	0.03	-	-	-	57.14	-0.01	-	200
Sep-26 10.00	0.03	-	-	-	56.46	-0.01	-	40,150
Sep-26 10.50	0.04	-	-	-	55.12	-0.02	-	300
Sep-26 11.00	0.06	-	-	-	53.78	-0.02	-	350
Sep-26 11.50	0.07	-	-	-	52.43	-0.03	-	1
Sep-26 12.00	0.09	-	-	-	51.09	-0.03	-	1
Sep-26 12.50	0.11	-	-	-	49.74	-0.04	-	52
Sep-26 13.00	0.14	-	-	-	48.40	-0.05	-	130
Sep-26 14.00	0.21	-	-	-	45.71	-0.08	-	55
Sep-26 14.50	0.25	-	-	-	44.37	-0.10	-	6
Sep-26 15.00	0.31	0.29	0.29	0.29	43.02	-0.12	15	608
Sep-26 15.50	0.37	-	-	-	41.68	-0.14	-	56
Sep-26 16.00	0.43	-	-	-	40.34	-0.16	-	79
Sep-26 16.50	0.52	-	-	-	38.99	-0.19	-	58
Sep-26 17.00	0.61	-	-	-	37.65	-0.22	-	4,954
Sep-26 17.50	0.72	-	-	-	36.31	-0.26	-	152
Sep-26 18.00	0.85	-	-	-	34.96	-0.30	-	7,085
Sep-26 18.50	0.99	-	-	-	33.62	-0.35	-	4
Sep-26 19.00	1.16	-	-	-	32.27	-0.40	-	4
Sep-26 19.50	1.34	-	-	-	30.99	-0.46	-	24
Sep-26 20.00	1.62	-	-	-	30.73	-0.51	-	1
Sep-26 21.00	2.23	-	-	-	30.20	-0.63	-	450
Sep-26 22.00	2.94	-	-	-	29.67	-0.73	-	150
Sep-26 23.00	3.74	-	-	-	29.14	-0.82	-	450
Sep-26 26.00	6.53	-	-	-	27.54	-0.99	-	50
Dec-26 5.75	0.01	-	-	-	59.77	-	-	150
Dec-26 6.00	0.01	-	-	-	59.23	-	-	10,150
Dec-26 6.25	0.01	-	-	-	58.69	-	-	150
Dec-26 6.50	0.01	-	-	-	58.15	-	-	13,250
Dec-26 6.75	0.01	-	-	-	57.61	-	-	450
Dec-26 7.00	0.02	-	-	-	57.07	-0.01	-	300
Dec-26 7.25	0.02	-	-	-	56.53	-0.01	-	600
Dec-26 7.50	0.02	-	-	-	55.99	-0.01	-	450
Dec-26 7.75	0.03	-	-	-	55.45	-0.01	-	451
Dec-26 8.00	0.03	-	-	-	54.91	-0.01	-	18,450
Dec-26 8.25	0.04	-	-	-	54.37	-0.01	-	15
Dec-26 8.50	0.04	-	-	-	53.83	-0.01	-	25,000
Dec-26 8.75	0.05	-	-	-	53.29	-0.02	-	311
Dec-26 9.00	0.06	-	-	-	52.76	-0.02	-	14,933
Dec-26 9.25	0.07	-	-	-	52.22	-0.02	-	75
Dec-26 9.50	0.07	-	-	-	51.68	-0.02	-	76
Dec-26 9.75	0.08	-	-	-	51.14	-0.03	-	200
Dec-26 10.00	0.09	-	-	-	50.60	-0.03	-	226
Dec-26 10.50	0.12	-	-	-	49.52	-0.04	-	300
Dec-26 11.00	0.15	-	-	-	48.44	-0.04	-	481
Dec-26 11.50	0.18	-	-	-	47.36	-0.05	-	1
Dec-26 12.00	0.22	-	-	-	46.28	-0.06	-	160
Dec-26 12.50	0.26	-	-	-	45.21	-0.08	-	250
Dec-26 13.00	0.31	-	-	-	44.13	-0.09	-	42,061
Dec-26 13.50	0.37	-	-	-	43.05	-0.11	-	400
Dec-26 14.00	0.43	-	-	-	41.97	-0.12	-	676
Dec-26 14.50	0.50	-	-	-	40.89	-0.14	-	300
Dec-26 15.00	0.58	-	-	-	39.81	-0.16	-	3,762
Dec-26 15.50	0.68	-	-	-	38.73	-0.19	-	27
Dec-26 16.00	0.77	-	-	-	37.66	-0.21	-	121
Dec-26 16.50	0.88	-	-	-	36.58	-0.24	-	520
Dec-26 17.00	1.01	-	-	-	35.50	-0.27	-	8,732
Dec-26 17.50	1.14	-	-	-	34.42	-0.31	-	51
Dec-26 18.00	1.30	-	-	-	33.34	-0.34	-	20,168
Dec-26 18.50	1.47	-	-	-	32.26	-0.39	-	12
Dec-26 19.00	1.65	-	-	-	31.18	-0.43	-	2,506
Dec-26 20.00	2.14	-	-	-	29.89	-0.52	-	5,521
Dec-26 21.00	2.76	-	-	-	29.36	-0.61	-	150
Dec-26 22.00	3.45	-	-	-	28.83	-0.69	-	150
Dec-26 23.00	4.20	-	-	-	28.30	-0.77	-	600
Mar-27 8.50	0.08	-	-	-	50.40	-0.02	-	25
Mar-27 8.75	0.09	-	-	-	49.93	-0.02	-	25
Mar-27 9.00	0.10	-	-	-	49.46	-0.03	-	25
Mar-27 9.25	0.12	-	-	-	48.99	-0.03	-	25
Mar-27 9.50	0.13	-	-	-	48.52	-0.03	-	30
Mar-27 9.75	0.15	-	-	-	48.05	-0.04	-	25
Mar-27 10.50	0.19	-	-	-	46.63	-0.05	-	175
Mar-27 11.00	0.24	-	-	-	45.69	-0.06	-	175
Mar-27 11.50	0.28	-	-	-	44.75	-0.07	-	32,000
Mar-27 12.00	0.33	-	-	-	43.81	-0.08	-	40
Mar-27 12.50	0.39	-	-	-	42.87	-0.09	-	30
Mar-27 13.00	0.46	-	-	-	41.92	-0.11	-	40
Mar-27 16.00	0.99	-	-	-	36.27	-0.23	-	3,000
Mar-27 16.50	1.12	-	-	-	35.33	-0.25	-	350
Mar-27 17.00	1.25	-	-	-	34.39	-0.28	-	150
Mar-27 17.50	1.38	-	-	-	33.45	-0.31	-	150
Mar-27 20.00	2.40	-	-	-	29.50	-0.50	-	151
Jun-27 4.30	0.01	-	-	-	55.67	-	-	1
Jun-27 4.50	0.01	-	-	-	55.33	-	-	1
Jun-27 4.90	0.01	-	-	-	54.64	-	-	150
Jun-27 5.00	0.02	-	-	-	54.47	-	-	300
Jun-27 5.25	0.02	-	-	-	54.05	-	-	298
Jun-27 7.00	0.07	-	-	-	51.05	-0.02	-	2
Jun-27 8.00	0.11	-	-	-	49.34	-0.03	-	1
Jun-27 8.25	0.13	-	-	-	48.91	-0.03	-	7
Jun-27 9.00	0.18	-	-	-	47.63	-0.04	-	7,000
Jun-27 9.75	0.24	-	-	-	46.34	-0.05	-	175
Jun-27 10.00	0.27	-	-	-	45.91	-0.06	-	10,000
Jun-27 11.00	0.36	-	-	-	44.20	-0.08	-	75
Jun-27 12.50	0.58	-	-	-	41.63	-0.12	-	197
Jun-27 13.00	0.66	-	-	-	40.78	-0.14	-	956
Jun-27 13.50	0.76	-	-	-	39.92	-0.15	-	150
Jun-27 14.00	0.85	-	-	-	39.06	-0.17	-	3
Jun-27 14.50	0.95	-	-	-	38.21	-0.19	-	400
Jun-27 15.00	1.07	-	-	-	37.35	-0.21	-	1,000
Jun-27 16.50	1.47	-	-	-	34.78	-0.29	-	150
Jun-27 17.00	1.63	-	-	-	33.93	-0.32	-	150
Jun-27 17.50	1.81	-	-	-	33.07	-0.35	-	150
Jun-27 18.00	1.99	-	-	-	32.22	-0.38	-	150
Jun-27 19.00	2.39	-	-	-	30.50	-0.45	-	150
Jun-27 20.00	2.89	-	-	-	29.49	-0.52	-	3
Jun-27 23.00	4.92	-	-	-	28.31	-0.70	-	150
Sep-27 7.75	0.15	-	-	-	48.43	-0.03	-	10
Sep-27 16.00	1.50	-	-	-	35.01	-0.27	-	304
Sep-27 16.50	1.64	-	-	-	34.20	-0.29	-	10
Sep-27 17.00	1.81	-	-	-	33.39	-0.32	-	379
Sep-27 17.50	1.99	-	-	-	32.57	-0.35	-	150
Sep-27 18.00	2.16	-	-	-	31.76	-0.38	-	150
Dec-27 4.40	0.03	-	-	-	53.86	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	53.05	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	52.88	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	50.44	-0.02	-	10
Dec-27 7.00	0.16	-	-	-	49.63	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	49.23	-0.03	-	150
Dec-27 7.75	0.22	-	-	-	48.41	-0.04	-	1
Dec-27 8.25	0.27	-	-	-	47.60	-0.05	-	150
Dec-27 8.50	0.30	-	-	-	47.19	-0.05	-	6,150
Dec-27 8.75	0.32	-	-	-	46.79	-0.06	-	1
Dec-27 9.00	0.35	-	-	-	46.38	-0.06	-	7,650
Dec-27 9.25	0.37	-	-	-	45.97	-0.06	-	150
Dec-27 9.50	0.40	-	-	-	45.57	-0.07	-	250
Dec-27 9.75	0.44	-	-	-	45.16	-0.07	-	150
Dec-27 10.00	0.48	-	-	-	44.75	-0.08	-	407
Dec-27 10.50	0.55	-	-	-	43.94	-0.09	-	300
Dec-27 11.00	0.63	-	-	-	43.13	-0.10	-	2,304
Dec-27 12.00	0.81	-	-	-	41.50	-0.13	-	3,300
Dec-27 12.50	0.91	-	-	-	40.69	-0.15	-	300
Dec-27 13.00	1.01	-	-	-	39.87	-0.16	-	10,000
Dec-27 13.50	1.11	-	-	-	39.06	-0.18	-	150
Dec-27 14.00	1.23	-	-	-	38.25	-0.20	-	150
Dec-27 16.00	1.76	-	-	-	34.99	-0.28	-	15,000
Dec-27 16.50	1.94	-	-	-	34.18	-0.31	-	174
Dec-27 17.00	2.11	-	-	-	33.37	-0.33	-	8,500
Dec-27 17.50	2.27	-	-	-	32.55	-0.36	-	292
Dec-27 18.00	2.44	-	-	-	31.74	-0.38	-	150
Dec-27 20.00	3.35	-	-	-	29.14	-0.50	-	150
Dec-27 21.00	3.98	-	-	-	28.75	-0.56	-	150
Dec-27 22.00	4.61	-	-	-	28.35	-0.61	-	10,302
Dec-27 23.00	5.33	-	-	-	27.96	-0.66	-	300
Dec-27 25.00	6.84	-	-	-	27.17	-0.75	-	1
Mar-28 15.00	1.63	-	-	-	36.25	-0.24	-	150
Mar-28 15.50	1.76	-	-	-	35.46	-0.26	-	150
Mar-28 18.00	2.60	-	-	-	31.53	-0.38	-	25
Mar-28 20.00	3.50	-	-	-	29.00	-0.49	-	150
Mar-28 21.00	4.12	-	-	-	28.61	-0.54	-	150
Mar-28 22.00	4.75	-	-	-	28.21	-0.60	-	150
Mar-28 23.00	5.45	-	-	-	27.82	-0.65	-	150
Jun-28 18.00	2.89	-	-	-	30.63	-0.40	-	1,250
Jun-28 19.00	3.31	-	-	-	29.23	-0.45	-	4,450
Jun-28 20.00	3.83	-	-	-	28.35	-0.51	-	300
Jun-28 21.00	4.45	-	-	-	27.94	-0.56	-	750
Jun-28 22.00	5.09	-	-	-	27.53	-0.61	-	1,350
Jun-28 23.00	5.79	-	-	-	27.12	-0.65	-	1,500
Dec-28 12.00	1.12	-	-	-	36.59	-0.16	-	3,500
Dec-28 12.50	1.25	-	-	-	36.03	-0.18	-	1,500
Dec-28 16.00	2.35	-	-	-	32.07	-0.31	-	17
Dec-28 18.50	3.37	-	-	-	29.25	-0.43	-	3
Dec-28 20.00	4.13	-	-	-	27.91	-0.50	-	90
Dec-29 20.00	4.76	-	-	-	27.65	-0.49	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	2.62	-	-	-	40.37	0.89	-	10
Jun-26 18.00	1.75	-	-	-	36.33	0.79	-	40
Jun-26 18.50	1.35	-	-	-	34.31	0.72	-	40
Jun-26 19.00	0.99	-	-	-	32.29	0.63	-	30
Jun-26 19.50	0.68	0.48	0.48	0.48	30.37	0.52	21	26
Jun-26 19.50	0.68	-	-	-	30.37	0.52	-	10
Jun-26 20.00	0.46	-	-	-	30.04	0.40	-	32
Jun-26 20.00	0.46	-	-	-	30.04	0.40	-	42
Jun-26 21.00	0.18	-	-	-	29.37	0.20	-	2
Jun-26 22.00	0.06	-	-	-	28.70	0.08	-	4
Jun-26 24.00	-	-	-	-	27.37	-	-	30
Jun-26 25.00	-	-	-	-	26.70	-	-	2
Jun-26 26.00	-	-	-	-	26.03	-	-	8
Jun-26 27.00	-	-	-	-	25.36	-	-	16
Jun-26 28.00	-	-	-	-	24.69	-	-	20
Jul-26 18.00	2.00	-	-	-	35.83	0.74	-	10
Jul-26 18.50	1.63	-	-	-	34.15	0.68	-	10
Jul-26 19.00	1.29	-	-	-	32.48	0.61	-	10
Jul-26 19.50	0.98	-	-	-	30.88	0.53	-	20
Jul-26 20.00	0.75	-	-	-	30.60	0.45	-	10
Sep-26 12.00	7.66	-	-	-	52.04	0.96	-	10
Sep-26 17.50	2.85	-	-	-	37.26	0.73	-	10
Sep-26 19.00	1.79	-	-	-	33.22	0.60	-	1
Sep-26 19.00	1.79	-	-	-	33.22	0.60	-	10
Sep-26 20.00	1.26	-	-	-	31.68	0.49	-	10
Sep-26 21.00	0.86	-	-	-	31.15	0.38	-	10
Sep-26 22.00	0.57	-	-	-	30.62	0.29	-	160
Dec-26 17.00	3.45	-	-	-	38.26	0.71	-	10
Dec-26 19.00	2.13	-	-	-	33.94	0.57	-	10
Dec-26 19.50	1.85	-	-	-	32.91	0.53	-	10
Dec-26 21.00	1.24	-	-	-	32.12	0.41	-	10
Dec-26 22.00	0.93	-	-	-	31.59	0.34	-	10
Dec-26 22.00	0.93	-	-	-	31.59	0.34	-	1
Dec-26 24.00	0.48	-	-	-	30.53	0.21	-	10
Dec-26 28.00	0.09	-	-	-	28.40	0.06	-	12
Mar-27 19.00	2.53	-	-	-	33.25	0.58	-	200
Mar-27 19.00	2.53	-	-	-	33.25	0.58	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	61.66	-	-	20
Jun-26 16.00	0.07	-	-	-	45.50	-0.06	-	20
Jun-26 17.00	0.14	-	-	-	41.46	-0.11	-	10
Jun-26 17.50	0.19	-	-	-	39.44	-0.16	-	10
Jun-26 18.00	0.27	-	-	-	37.42	-0.21	-	20
Jun-26 18.00	0.27	0.31	0.31	0.31	37.42	-0.21	10	50
Jun-26 18.50	0.37	0.46	0.46	0.46	35.40	-0.28	5	15
Jun-26 18.50	0.37	-	-	-	35.40	-0.28	-	10
Jun-26 19.00	0.51	-	-	-	33.38	-0.37	-	36
Jun-26 19.50	0.70	-	-	-	31.46	-0.48	-	56
Jun-26 20.00	0.98	-	-	-	31.13	-0.59	-	30
Jun-26 21.00	1.69	-	-	-	30.46	-0.79	-	10
Jul-26 17.00	0.29	-	-	-	38.75	-0.17	-	5
Jul-26 17.50	0.37	-	-	-	37.07	-0.21	-	10
Jul-26 18.00	0.47	-	-	-	35.39	-0.26	-	10
Jul-26 18.50	0.59	-	-	-	33.71	-0.32	-	10
Jul-26 19.00	0.74	-	-	-	32.04	-0.39	-	10
Jul-26 19.50	0.93	-	-	-	30.44	-0.47	-	10
Sep-26 9.50	0.02	-	-	-	57.81	-0.01	-	600
Sep-26 10.50	0.04	-	-	-	55.12	-0.02	-	700
Sep-26 16.00	0.43	-	-	-	40.34	-0.16	-	10
Sep-26 17.00	0.61	-	-	-	37.65	-0.22	-	20
Sep-26 18.00	0.84	-	-	-	34.96	-0.30	-	10
Sep-26 19.00	1.14	-	-	-	32.27	-0.39	-	10
Sep-26 20.00	1.60	-	-	-	30.73	-0.50	-	10
Dec-26 7.25	0.02	-	-	-	56.53	-0.01	-	150
Dec-26 8.50	0.04	-	-	-	53.83	-0.01	-	150
Dec-26 8.75	0.05	-	-	-	53.29	-0.02	-	150
Dec-26 9.00	0.06	-	-	-	52.76	-0.02	-	150
Dec-26 10.00	0.10	-	-	-	50.60	-0.03	-	40
Dec-26 17.00	1.00	-	-	-	35.50	-0.27	-	23
Dec-26 17.50	1.13	-	-	-	34.42	-0.30	-	1
Dec-26 22.00	3.40	-	-	-	28.83	-0.67	-	3
Dec-26 23.00	4.15	-	-	-	28.30	-0.74	-	1
Mar-27 14.50	0.68	-	-	-	39.10	-0.15	-	10
Mar-27 18.00	1.53	-	-	-	32.51	-0.33	-	1

	Previous Close	10.99		20/05/26
	CAIXABANK Close	11.25		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.25	2.02	-	-	-	36.07	0.97	-	5
Jun-26 10.00	1.31	-	-	-	33.07	0.90	-	45
Jun-26 10.50	0.88	0.91	0.91	0.91	31.07	0.80	10	50
Jun-26 11.00	0.52	-	-	-	29.07	0.63	-	31
Jun-26 11.50	0.26	0.22	0.22	0.17	27.86	0.41	2	20
Jun-26 12.00	0.11	-	-	-	27.42	0.22	-	8
Sep-26 9.00	2.48	-	-	-	37.93	0.88	-	1
Sep-26 10.00	1.65	-	-	-	34.04	0.77	-	1
Sep-26 10.50	1.28	-	-	-	32.10	0.69	-	4
Sep-26 11.00	0.95	-	-	-	30.16	0.60	-	2
Sep-26 11.50	0.68	-	-	-	29.00	0.50	-	11
Sep-26 12.00	0.48	-	-	-	28.58	0.40	-	10
Sep-26 13.50	0.13	-	-	-	27.34	0.15	-	5
Dec-26 7.00	4.42	-	-	-	46.38	0.95	-	7,500
Dec-26 9.25	2.46	-	-	-	37.97	0.81	-	1
Dec-26 10.50	1.53	-	-	-	33.30	0.67	-	1,134
Dec-26 11.00	1.20	-	-	-	31.44	0.60	-	22
Dec-26 11.50	0.94	-	-	-	30.30	0.52	-	26
Dec-26 12.00	0.73	-	-	-	29.87	0.44	-	1
Dec-26 12.50	0.55	-	-	-	29.44	0.37	-	450
Mar-27 9.50	2.44	-	-	-	36.56	0.76	-	1
Mar-27 10.50	1.74	-	-	-	33.18	0.66	-	14
Mar-27 13.00	0.61	-	-	-	29.26	0.35	-	400
Jun-27 9.75	2.31	-	-	-	35.28	0.73	-	150
Jun-27 10.00	2.14	-	-	-	34.53	0.71	-	150
Jun-27 10.50	1.82	-	-	-	33.03	0.66	-	150
Jun-27 11.00	1.50	-	-	-	31.53	0.60	-	150
Dec-27 10.50	2.04	-	-	-	33.25	0.65	-	20
Dec-27 11.00	1.76	-	-	-	31.96	0.60	-	1
Dec-27 11.50	1.51	-	-	-	31.14	0.55	-	1
Jun-28 10.00	2.49	-	-	-	34.49	0.69	-	150
Jun-28 10.50	2.20	-	-	-	33.41	0.65	-	300
Jun-28 11.00	1.93	-	-	-	32.33	0.60	-	1,250
Jun-28 11.50	1.69	-	-	-	31.63	0.56	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	-	-	-	-	61.17	-	-	25
Jun-26 3.40	-	-	-	-	60.37	-	-	25
Jun-26 4.90	-	-	-	-	54.37	-	-	27
Jun-26 5.50	-	-	-	-	51.97	-	-	42,005
Jun-26 6.00	-	-	-	-	49.97	-	-	20,000
Jun-26 6.75	-	-	-	-	46.97	-	-	5
Jun-26 7.00	-	-	-	-	45.97	-	-	2
Jun-26 8.00	-	-	-	-	41.97	-	-	20
Jun-26 8.25	-	-	-	-	40.97	-	-	252
Jun-26 8.50	-	-	-	-	39.96	-0.01	-	222
Jun-26 8.75	-	-	-	-	38.96	-0.01	-	1
Jun-26 9.00	0.01	-	-	-	37.96	-0.02	-	1
Jun-26 9.25	0.01	-	-	-	36.96	-0.03	-	1
Jun-26 9.50	0.02	-	-	-	35.96	-0.04	-	25
Jun-26 9.75	0.04	-	-	-	34.96	-0.07	-	10
Jun-26 10.00	0.06	-	-	-	33.96	-0.10	-	81
Jun-26 10.50	0.13	-	-	-	31.96	-0.21	-	3
Jun-26 11.00	0.27	-	-	-	29.96	-0.38	-	95
Jul-26 8.50	0.02	-	-	-	40.41	-0.03	-	2
Jul-26 9.25	0.07	-	-	-	37.41	-0.08	-	1
Jul-26 10.00	0.15	-	-	-	34.41	-0.17	-	10
Jul-26 10.50	0.26	0.31	0.31	0.31	32.41	-0.27	3	3
Sep-26 5.50	0.01	-	-	-	52.42	-0.01	-	70,900
Sep-26 7.75	0.07	-	-	-	43.68	-0.05	-	3
Sep-26 8.00	0.08	-	-	-	42.71	-0.06	-	174
Sep-26 8.50	0.12	-	-	-	40.77	-0.09	-	1,001
Sep-26 9.00	0.18	-	-	-	38.83	-0.13	-	1
Sep-26 10.50	0.48	-	-	-	33.00	-0.31	-	3
Sep-26 11.00	0.65	-	-	-	31.06	-0.40	-	8
Sep-26 11.50	0.88	-	-	-	29.90	-0.51	-	1
Dec-26 5.25	0.03	-	-	-	51.69	-0.02	-	75
Dec-26 6.75	0.10	-	-	-	46.09	-0.05	-	40,003
Dec-26 7.25	0.14	-	-	-	44.22	-0.07	-	1
Dec-26 8.00	0.22	-	-	-	41.42	-0.11	-	100
Dec-26 8.25	0.25	-	-	-	40.49	-0.13	-	100
Dec-26 8.50	0.28	-	-	-	39.55	-0.14	-	103
Dec-26 8.75	0.32	-	-	-	38.62	-0.16	-	10
Dec-26 9.00	0.37	-	-	-	37.69	-0.18	-	11
Dec-26 9.50	0.46	-	-	-	35.82	-0.23	-	2
Dec-26 10.00	0.59	-	-	-	33.95	-0.28	-	76
Dec-26 10.50	0.73	-	-	-	32.08	-0.35	-	1,003
Dec-26 11.00	0.91	-	-	-	30.22	-0.42	-	40
Dec-26 11.50	1.15	-	-	-	29.08	-0.50	-	1
Mar-27 6.00	0.10	-	-	-	46.33	-0.04	-	19,000
Mar-27 6.50	0.14	-	-	-	44.64	-0.06	-	49,800
Mar-27 8.75	0.43	-	-	-	37.04	-0.18	-	350
Mar-27 10.00	0.72	-	-	-	32.82	-0.29	-	29
Jun-27 10.00	0.89	-	-	-	31.53	-0.32	-	4,000
Jun-27 10.50	1.06	-	-	-	30.03	-0.38	-	150
Dec-27 3.50	0.03	-	-	-	46.45	-0.01	-	1
Dec-27 4.20	0.06	-	-	-	44.65	-0.02	-	1
Dec-27 5.50	0.16	-	-	-	41.30	-0.05	-	160
Dec-27 5.75	0.18	-	-	-	40.65	-0.06	-	1
Dec-27 6.00	0.21	-	-	-	40.01	-0.07	-	150
Dec-27 8.00	0.53	-	-	-	34.85	-0.17	-	150
Dec-27 8.25	0.58	-	-	-	34.20	-0.19	-	225
Dec-27 8.50	0.64	-	-	-	33.56	-0.20	-	150
Dec-27 8.75	0.70	-	-	-	32.91	-0.22	-	150
Dec-27 9.00	0.77	-	-	-	32.27	-0.24	-	150
Dec-27 9.25	0.83	-	-	-	31.62	-0.26	-	150
Dec-27 9.50	0.90	-	-	-	30.98	-0.28	-	150
Dec-27 9.75	0.98	-	-	-	30.34	-0.31	-	150
Dec-27 10.00	1.06	-	-	-	29.69	-0.33	-	150
Jun-28 8.50	0.79	-	-	-	31.98	-0.23	-	150
Jun-28 9.00	0.92	-	-	-	30.90	-0.26	-	150
Jun-28 9.25	1.00	-	-	-	30.36	-0.28	-	150
Jun-28 9.50	1.09	-	-	-	29.82	-0.30	-	300
Jun-28 9.75	1.18	-	-	-	29.28	-0.32	-	150
Jun-28 10.00	1.26	-	-	-	28.73	-0.35	-	150
Dec-28 4.50	0.14	-	-	-	38.38	-0.04	-	15,000
Dec-28 8.75	0.98	-	-	-	30.94	-0.25	-	450
Dec-28 11.50	2.09	-	-	-	26.44	-0.48	-	400
Dec-29 5.00	0.27	-	-	-	34.90	-0.07	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.76	-	-	-	39.07	0.99	-	25
Jun-26 8.75	2.51	-	-	-	38.07	0.99	-	100
Jun-26 11.00	0.52	-	-	-	29.07	0.63	-	1
Jun-26 11.50	0.26	0.22	0.22	0.22	27.86	0.41	10	10
Dec-26 9.00	2.60	-	-	-	38.91	0.80	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	0.02	-	-	-	35.96	-0.05	-	10
Jun-26 10.00	0.06	-	-	-	33.96	-0.10	-	10

	Previous Close	29.03		20/05/26
	CELLNEX Close	29.05		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	9.09	-	-	-	47.65	1.00	-	1
Jun-26 24.00	5.16	-	-	-	41.64	0.95	-	1
Jun-26 26.00	3.35	-	-	-	38.63	0.86	-	18
Jun-26 27.00	2.53	-	-	-	37.13	0.77	-	33
Jun-26 28.00	1.80	-	-	-	35.63	0.66	-	41
Jun-26 29.00	1.19	-	-	-	34.13	0.53	-	2
Jun-26 30.00	0.73	-	-	-	32.91	0.39	-	27
Jun-26 31.00	0.40	-	-	-	31.70	0.26	-	29
Jun-26 32.00	0.19	-	-	-	30.50	0.15	-	101
Jun-26 33.00	0.08	-	-	-	29.29	0.07	-	33
Jun-26 34.00	0.03	-	-	-	28.09	0.03	-	3
Jun-26 36.00	-	-	-	-	25.68	-	-	25
Jun-26 46.00	-	-	-	-	13.63	-	-	25
Jul-26 32.00	0.43	-	-	-	30.17	0.23	-	1
Aug-26 33.00	0.48	-	-	-	29.74	0.21	-	1
Sep-26 26.00	3.99	-	-	-	35.19	0.75	-	7
Sep-26 27.00	3.26	-	-	-	33.81	0.68	-	15
Sep-26 28.00	2.62	-	-	-	32.44	0.61	-	45
Sep-26 29.00	2.02	-	-	-	31.06	0.53	-	25
Sep-26 30.00	1.57	-	-	-	30.71	0.45	-	62
Sep-26 31.00	1.22	-	-	-	30.41	0.38	-	11
Sep-26 32.00	0.91	-	-	-	30.11	0.31	-	55
Sep-26 33.00	0.67	-	-	-	29.81	0.25	-	25
Sep-26 34.00	0.49	-	-	-	29.51	0.19	-	41
Sep-26 35.00	0.34	-	-	-	29.21	0.15	-	30
Sep-26 36.00	0.24	-	-	-	28.92	0.11	-	25
Sep-26 37.00	0.16	-	-	-	28.62	0.08	-	25
Sep-26 38.00	0.10	-	-	-	28.32	0.05	-	25
Sep-26 39.00	0.07	-	-	-	28.02	0.04	-	25
Sep-26 40.00	0.04	-	-	-	27.72	0.02	-	25
Dec-26 18.00	11.26	-	-	-	44.67	0.95	-	2
Dec-26 24.00	6.12	-	-	-	37.24	0.79	-	11
Dec-26 25.00	5.37	-	-	-	36.00	0.75	-	2
Dec-26 28.00	3.35	-	-	-	32.28	0.61	-	98
Dec-26 29.00	2.75	-	-	-	31.04	0.55	-	60
Dec-26 30.00	2.32	-	-	-	30.75	0.49	-	148
Dec-26 31.00	1.92	-	-	-	30.51	0.44	-	110
Dec-26 32.00	1.58	-	-	-	30.27	0.38	-	218
Dec-26 33.00	1.28	-	-	-	30.03	0.33	-	120
Dec-26 34.00	1.04	-	-	-	29.79	0.28	-	190
Dec-26 35.00	0.82	-	-	-	29.55	0.24	-	115
Dec-26 36.00	0.66	-	-	-	29.31	0.20	-	85
Dec-26 37.00	0.50	-	-	-	29.06	0.16	-	85
Dec-26 38.00	0.40	-	-	-	28.82	0.14	-	25
Dec-26 39.00	0.30	-	-	-	28.58	0.11	-	25
Dec-26 40.00	0.23	-	-	-	28.34	0.09	-	125
Dec-26 42.00	0.13	-	-	-	27.86	0.05	-	25
Dec-26 44.00	0.06	-	-	-	27.38	0.03	-	25
Dec-26 45.00	0.05	-	-	-	27.14	0.02	-	25
Dec-26 46.00	0.03	-	-	-	26.90	0.02	-	25
Mar-27 20.00	9.58	-	-	-	39.65	0.90	-	20
Mar-27 26.00	4.97	-	-	-	33.66	0.70	-	1
Mar-27 27.00	4.34	-	-	-	32.67	0.66	-	25
Mar-27 29.00	3.17	-	-	-	30.67	0.56	-	1
Mar-27 30.00	2.72	-	-	-	30.36	0.51	-	300
Mar-27 31.00	2.32	-	-	-	30.08	0.46	-	75
Mar-27 32.00	1.97	-	-	-	29.81	0.41	-	20
Mar-27 33.00	1.64	-	-	-	29.53	0.36	-	51
Mar-27 34.00	1.39	-	-	-	29.26	0.32	-	25
Mar-27 35.00	1.14	-	-	-	28.98	0.28	-	25
Jun-27 25.00	5.89	-	-	-	33.70	0.73	-	1
Jun-27 28.00	4.03	-	-	-	31.22	0.61	-	100
Jun-27 29.00	3.50	-	-	-	30.39	0.56	-	100
Jun-27 30.00	3.05	-	-	-	30.10	0.52	-	125
Jun-27 31.00	2.66	-	-	-	29.84	0.48	-	150
Jun-27 32.00	2.30	-	-	-	29.57	0.43	-	100
Jun-27 33.00	1.97	-	-	-	29.31	0.39	-	100
Jun-27 34.00	1.69	-	-	-	29.04	0.35	-	175
Jun-27 35.00	1.44	-	-	-	28.78	0.31	-	150
Jun-27 36.00	1.20	-	-	-	28.52	0.27	-	125
Jun-27 37.00	1.02	-	-	-	28.25	0.24	-	125
Jun-27 38.00	0.85	-	-	-	27.99	0.21	-	75
Jun-27 39.00	0.70	-	-	-	27.72	0.18	-	75
Jun-27 40.00	0.58	-	-	-	27.46	0.16	-	50
Jun-27 41.00	0.47	-	-	-	27.20	0.13	-	50
Jun-27 42.00	0.38	-	-	-	26.93	0.11	-	50
Jun-27 43.00	0.31	-	-	-	26.67	0.09	-	50
Jun-27 44.00	0.24	-	-	-	26.40	0.08	-	50
Jun-27 45.00	0.19	-	-	-	26.14	0.06	-	50
Jun-27 46.00	0.15	-	-	-	25.88	0.05	-	50
Jun-27 49.00	0.07	-	-	-	25.08	0.03	-	50
Jun-27 50.00	0.05	-	-	-	24.82	0.02	-	411
Sep-27 34.00	1.99	-	-	-	28.75	0.37	-	20
Sep-27 35.00	1.74	-	-	-	28.45	0.34	-	100
Sep-27 36.00	1.49	-	-	-	28.16	0.30	-	75
Sep-27 37.00	1.26	-	-	-	27.86	0.27	-	75
Sep-27 41.00	0.64	-	-	-	26.66	0.16	-	50
Dec-27 25.00	6.47	-	-	-	32.89	0.72	-	25
Dec-27 26.00	5.90	-	-	-	32.28	0.68	-	2
Dec-27 27.00	5.32	-	-	-	31.68	0.65	-	2,500
Dec-27 28.00	4.75	-	-	-	31.07	0.61	-	7
Dec-27 29.00	4.28	-	-	-	30.46	0.58	-	1
Dec-27 30.00	3.84	-	-	-	30.17	0.54	-	100
Dec-27 31.00	3.41	-	-	-	29.89	0.50	-	75
Dec-27 32.00	3.07	-	-	-	29.62	0.47	-	51
Dec-27 33.00	2.74	-	-	-	29.34	0.44	-	25
Dec-27 34.00	2.40	-	-	-	29.07	0.40	-	74
Dec-27 35.00	2.13	-	-	-	28.79	0.37	-	25
Dec-27 37.00	1.64	-	-	-	28.24	0.31	-	25
Dec-27 38.00	1.42	-	-	-	27.97	0.28	-	570
Dec-27 40.00	1.07	-	-	-	27.41	0.22	-	48
Dec-27 44.00	0.56	-	-	-	26.31	0.14	-	25
Mar-28 29.00	4.55	-	-	-	30.73	0.58	-	11
Dec-29 40.00	2.92	-	-	-	29.33	0.38	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	48.79	-	-	10
Jun-26 22.00	0.02	-	-	-	44.28	-0.01	-	1
Jun-26 23.00	0.03	-	-	-	42.77	-0.02	-	2,152
Jun-26 24.00	0.07	-	-	-	41.27	-0.05	-	3,810
Jun-26 25.00	0.14	-	-	-	39.77	-0.08	-	159
Jun-26 26.00	0.25	-	-	-	38.26	-0.14	-	236
Jun-26 27.00	0.42	-	-	-	36.76	-0.22	-	153
Jun-26 28.00	0.69	-	-	-	35.26	-0.33	-	14
Jun-26 29.00	1.08	-	-	-	33.76	-0.47	-	1
Jun-26 30.00	1.62	-	-	-	32.54	-0.61	-	18
Jun-26 31.00	2.30	-	-	-	31.33	-0.75	-	82
Jun-26 32.00	3.09	-	-	-	30.13	-0.86	-	157
Jun-26 33.00	3.99	-	-	-	28.92	-0.94	-	1
Jul-26 22.00	0.10	-	-	-	42.24	-0.05	-	11
Jul-26 23.00	0.16	-	-	-	40.79	-0.07	-	6
Jul-26 24.00	0.25	-	-	-	39.33	-0.11	-	30
Jul-26 25.00	0.39	-	-	-	37.87	-0.16	-	1
Jul-26 27.00	0.84	-	-	-	34.96	-0.30	-	1
Aug-26 27.00	1.15	1.03	1.03	1.03	34.16	-0.32	1	1
Sep-26 20.00	0.18	-	-	-	43.16	-0.05	-	1
Sep-26 21.00	0.26	-	-	-	41.78	-0.08	-	10
Sep-26 22.00	0.35	-	-	-	40.41	-0.10	-	45
Sep-26 23.00	0.48	-	-	-	39.03	-0.13	-	13
Sep-26 24.00	0.63	-	-	-	37.65	-0.17	-	241
Sep-26 25.00	0.82	-	-	-	36.28	-0.22	-	71
Sep-26 26.00	1.06	-	-	-	34.90	-0.27	-	87
Sep-26 27.00	1.34	-	-	-	33.52	-0.33	-	50
Sep-26 28.00	1.71	-	-	-	32.15	-0.40	-	61
Sep-26 29.00	2.12	-	-	-	30.77	-0.48	-	28
Sep-26 30.00	2.67	-	-	-	30.42	-0.56	-	1
Dec-26 18.00	0.24	-	-	-	43.23	-0.05	-	2,000
Dec-26 20.00	0.41	-	-	-	40.76	-0.09	-	20
Dec-26 21.00	0.54	-	-	-	39.52	-0.11	-	225
Dec-26 22.00	0.67	-	-	-	38.28	-0.14	-	129
Dec-26 23.00	0.84	-	-	-	37.04	-0.17	-	1,479
Dec-26 24.00	1.03	-	-	-	35.80	-0.20	-	2,501
Dec-26 25.00	1.26	-	-	-	34.56	-0.24	-	60
Dec-26 26.00	1.53	-	-	-	33.32	-0.29	-	102
Dec-26 27.00	1.83	-	-	-	32.08	-0.34	-	54
Dec-26 29.00	2.59	-	-	-	29.60	-0.46	-	3
Dec-26 30.00	3.14	-	-	-	29.31	-0.52	-	1
Dec-26 32.00	4.42	-	-	-	28.83	-0.64	-	50
Dec-26 33.00	5.14	-	-	-	28.59	-0.70	-	25
Dec-26 34.00	5.91	-	-	-	28.35	-0.75	-	50
Dec-26 36.00	7.57	-	-	-	27.87	-0.84	-	25
Dec-26 38.00	9.36	-	-	-	27.38	-0.91	-	25
Dec-26 39.00	10.30	-	-	-	27.14	-0.94	-	50
Dec-26 40.00	11.25	-	-	-	26.90	-0.96	-	50
Mar-27 20.00	0.58	-	-	-	37.23	-0.11	-	1
Mar-27 23.00	1.10	-	-	-	34.24	-0.19	-	1
Mar-27 24.00	1.31	-	-	-	33.24	-0.23	-	2
Mar-27 25.00	1.59	-	-	-	32.24	-0.27	-	75
Mar-27 26.00	1.86	-	-	-	31.24	-0.31	-	25
Mar-27 28.00	2.59	-	-	-	29.25	-0.41	-	5
Mar-27 30.00	3.57	-	-	-	27.94	-0.52	-	10
Mar-27 31.00	4.17	-	-	-	27.66	-0.57	-	2
Mar-27 36.00	7.82	-	-	-	26.29	-0.80	-	25
Mar-27 37.00	8.64	-	-	-	26.01	-0.83	-	25
Mar-27 38.00	9.52	-	-	-	25.74	-0.86	-	25
Jun-27 22.00	1.06	-	-	-	33.00	-0.17	-	1
Jun-27 24.00	1.54	-	-	-	31.35	-0.24	-	50
Jun-27 26.00	2.13	-	-	-	29.70	-0.32	-	1,500
Jun-27 30.00	3.87	-	-	-	26.93	-0.51	-	25
Jun-27 31.00	4.48	-	-	-	26.67	-0.56	-	75
Jun-27 32.00	5.11	-	-	-	26.40	-0.61	-	50
Jun-27 33.00	5.79	-	-	-	26.14	-0.65	-	50
Jun-27 34.00	6.51	-	-	-	25.87	-0.69	-	100
Jun-27 35.00	7.23	-	-	-	25.61	-0.74	-	100
Jun-27 36.00	8.04	-	-	-	25.35	-0.77	-	125
Jun-27 37.00	8.84	-	-	-	25.08	-0.80	-	100
Jun-27 38.00	9.67	-	-	-	24.82	-0.84	-	100
Jun-27 39.00	10.54	-	-	-	24.55	-0.86	-	75
Jun-27 40.00	11.42	-	-	-	24.29	-0.89	-	100
Jun-27 41.00	12.33	-	-	-	24.03	-0.92	-	2
Sep-27 21.00	0.98	-	-	-	32.31	-0.15	-	1
Sep-27 36.00	8.13	-	-	-	24.51	-0.75	-	25
Sep-27 37.00	8.93	-	-	-	24.21	-0.79	-	25
Dec-27 21.00	1.09	-	-	-	31.34	-0.16	-	1
Dec-27 30.00	4.30	-	-	-	26.18	-0.49	-	75
Dec-27 31.00	4.87	-	-	-	25.90	-0.53	-	50
Dec-27 32.00	5.50	-	-	-	25.63	-0.57	-	26
Dec-27 33.00	6.13	-	-	-	25.35	-0.62	-	25
Dec-27 34.00	6.83	-	-	-	25.08	-0.65	-	25
Mar-28 21.00	1.25	-	-	-	30.69	-0.17	-	25
Mar-28 22.00	1.48	-	-	-	30.16	-0.19	-	100
Mar-28 24.00	2.06	-	-	-	29.11	-0.26	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	1.80	-	-	-	35.63	0.66	-	110
Jun-26 30.00	0.72	-	-	-	32.91	0.39	-	60
Jun-26 33.00	0.08	-	-	-	29.29	0.07	-	25
Jun-26 34.00	0.03	-	-	-	28.09	0.03	-	945
Jun-26 35.00	0.01	-	-	-	26.88	0.01	-	875
Sep-26 28.00	2.59	-	-	-	32.44	0.60	-	25
Sep-26 31.00	1.21	-	-	-	30.41	0.38	-	25
Sep-26 32.00	0.91	-	-	-	30.11	0.31	-	25
Sep-26 33.00	0.67	-	-	-	29.81	0.25	-	25
Dec-26 28.00	3.34	-	-	-	32.28	0.60	-	50
Dec-26 29.00	2.75	-	-	-	31.04	0.54	-	2
Dec-26 32.00	1.58	-	-	-	30.27	0.38	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	0.13	-	-	-	39.77	-0.08	-	3
Jun-26 30.00	1.61	-	-	-	32.54	-0.61	-	70
Sep-26 24.00	0.63	-	-	-	37.65	-0.17	-	1
Sep-26 25.00	0.82	-	-	-	36.28	-0.21	-	10

	Previous Close	28.15		20/05/26
	CIE AUTOMOTIVE Close	28.55		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	3.60	-	-	-	19.28	0.99	-	2
Jun-26 27.00	1.70	-	-	-	18.56	0.86	-	31
Jun-26 29.00	0.41	-	-	-	17.89	0.40	-	25
Sep-26 28.00	1.32	-	-	-	17.56	0.59	-	1
Sep-26 29.00	0.83	-	-	-	17.28	0.43	-	1
Sep-26 30.00	0.49	-	-	-	17.07	0.30	-	10
Sep-26 31.00	0.27	-	-	-	16.86	0.19	-	11
Sep-26 33.00	0.06	-	-	-	16.43	0.06	-	1
Dec-26 31.00	0.64	-	-	-	17.66	0.29	-	2
Mar-27 30.00	1.20	-	-	-	18.42	0.40	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.00	0.02	-	-	-	18.15	-0.03	-	1
Jun-26 28.00	0.32	-	-	-	17.43	-0.33	-	10
Jun-26 29.00	0.80	-	-	-	17.12	-0.61	-	42
Jun-26 30.00	1.54	-	-	-	16.89	-0.84	-	10
Jul-26 29.00	1.26	-	-	-	16.85	-0.66	-	1

	Previous Close	5.49		20/05/26
	COLONIAL Close	5.55		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.58	-	-	-	28.06	0.91	-	57
Jun-26 5.25	0.36	-	-	-	26.49	0.78	-	10
Jun-26 6.00	0.03	-	-	-	23.81	0.14	-	20
Jul-26 5.50	0.23	-	-	-	25.99	0.57	-	6
Sep-26 5.25	0.42	-	-	-	26.88	0.71	-	45
Sep-26 5.75	0.16	-	-	-	25.12	0.37	-	20
Dec-26 4.00	1.56	-	-	-	28.34	1.00	-	18
Dec-26 4.60	0.98	-	-	-	26.61	0.95	-	65
Dec-26 5.25	0.45	-	-	-	24.73	0.66	-	5
Dec-26 5.50	0.31	-	-	-	24.01	0.51	-	5
Dec-26 9.50	-	-	-	-	17.23	-	-	1
Mar-27 4.80	0.81	-	-	-	24.26	0.85	-	10
Mar-27 5.50	0.37	-	-	-	22.83	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.60	-	-	-	-	11.65	-	-	3
Jun-26 4.70	-	-	-	-	11.03	-	-	12
Jun-26 4.80	-	-	-	-	10.40	-	-	2
Jun-26 4.90	-	-	-	-	9.78	-	-	11
Jun-26 5.00	-	-	-	-	9.16	-	-	272
Jun-26 5.25	-	-	-	-	7.59	-	-	13
Jun-26 5.50	0.02	-	-	-	6.03	-0.27	-	50
Jun-26 5.75	0.20	-	-	-	5.36	-1.00	-	75
Jun-26 6.00	0.45	-	-	-	4.91	-1.00	-	5
Jul-26 5.00	0.04	-	-	-	14.85	-0.20	-	80
Jul-26 5.25	0.11	-	-	-	13.35	-0.50	-	5
Jul-26 5.50	0.28	-	-	-	11.85	-0.84	-	3
Sep-26 4.70	0.04	-	-	-	19.03	-0.14	-	1
Sep-26 4.80	0.06	-	-	-	18.61	-0.18	-	10
Sep-26 5.00	0.10	-	-	-	17.76	-0.29	-	221
Sep-26 5.25	0.20	-	-	-	16.69	-0.48	-	1
Sep-26 5.50	0.34	-	-	-	15.62	-0.69	-	9
Dec-26 4.00	0.01	-	-	-	21.12	-0.03	-	1
Dec-26 4.30	0.03	-	-	-	20.25	-0.08	-	2,000
Dec-26 4.80	0.11	-	-	-	18.81	-0.23	-	2
Dec-26 4.90	0.13	-	-	-	18.52	-0.27	-	2
Dec-26 5.00	0.16	-	-	-	18.24	-0.32	-	10
Dec-26 5.25	0.26	-	-	-	17.51	-0.46	-	952
Dec-26 5.50	0.39	-	-	-	16.79	-0.61	-	100
Mar-27 4.80	0.14	-	-	-	18.27	-0.24	-	1
Mar-27 4.90	0.16	-	-	-	18.07	-0.28	-	1
Mar-27 5.00	0.20	-	-	-	17.86	-0.33	-	100
Mar-27 5.25	0.30	-	-	-	17.35	-0.45	-	200
Mar-27 5.50	0.43	-	-	-	16.84	-0.58	-	204

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	-	-	-	-	9.16	-	-	1

	Previous Close	17.82		20/05/26
	EBRO FOODS Close	17.90		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.04	-	-	-	15.22	0.10	-	1
Jun-26 19.50	0.01	-	-	-	14.85	0.02	-	2
Sep-26 18.50	0.37	-	-	-	15.91	0.36	-	1
Sep-26 19.00	0.23	-	-	-	15.64	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	-	-	-	-	16.62	-0.01	-	1
Jun-26 16.50	0.01	-	-	-	16.27	-0.04	-	3
Jun-26 17.00	0.05	-	-	-	15.93	-0.12	-	1
Jun-26 17.50	0.15	-	-	-	15.59	-0.29	-	3
Jun-26 18.00	0.36	-	-	-	15.24	-0.53	-	4
Jun-26 19.00	1.11	-	-	-	14.49	-0.94	-	2
Jul-26 17.50	0.34	-	-	-	15.70	-0.41	-	1
Jul-26 18.00	0.59	-	-	-	15.31	-0.59	-	1
Sep-26 17.00	0.33	-	-	-	16.14	-0.30	-	1
Sep-26 17.50	0.51	-	-	-	15.81	-0.42	-	1
Dec-26 18.50	1.33	-	-	-	15.28	-0.65	-	2

	Previous Close	16.93		20/05/26
	ENAGAS Close	16.94		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	7.46	-	-	-	36.99	1.00	-	10
Jun-26 12.00	4.96	-	-	-	31.33	1.00	-	31
Jun-26 13.00	3.96	-	-	-	29.07	1.00	-	10
Jun-26 13.50	3.46	-	-	-	27.93	1.00	-	36
Jun-26 14.00	2.97	-	-	-	26.80	0.99	-	54
Jun-26 14.50	2.47	-	-	-	25.67	0.99	-	42
Jun-26 15.00	1.98	-	-	-	24.54	0.96	-	94
Jun-26 15.50	1.51	-	-	-	23.41	0.92	-	1,468
Jun-26 16.00	1.07	-	-	-	22.28	0.83	-	1
Jun-26 17.00	0.38	-	-	-	20.07	0.50	-	5
Jun-26 17.50	0.17	-	-	-	19.41	0.30	-	31
Jun-26 18.00	0.06	-	-	-	18.75	0.14	-	39
Jun-26 18.50	0.02	-	-	-	18.09	0.05	-	7
Jun-26 19.00	-	-	-	-	17.43	0.01	-	1
Jul-26 15.00	2.01	-	-	-	24.72	0.94	-	4
Jul-26 17.00	0.45	-	-	-	20.40	0.50	-	3
Sep-26 10.00	6.96	-	-	-	35.09	1.00	-	20
Sep-26 11.50	5.47	-	-	-	32.02	1.00	-	15
Sep-26 12.50	4.47	-	-	-	29.98	1.00	-	10
Sep-26 13.50	3.48	-	-	-	27.93	0.99	-	10
Sep-26 14.00	2.99	-	-	-	26.91	0.97	-	1
Sep-26 14.50	2.51	-	-	-	25.88	0.94	-	14
Sep-26 15.00	2.06	-	-	-	24.86	0.89	-	4
Sep-26 15.50	1.62	-	-	-	23.84	0.82	-	3
Sep-26 16.00	1.23	-	-	-	22.81	0.73	-	91
Sep-26 17.50	0.39	-	-	-	20.21	0.35	-	196
Sep-26 18.00	0.24	-	-	-	19.60	0.24	-	7
Sep-26 18.50	0.14	-	-	-	18.99	0.16	-	26
Dec-26 13.50	3.53	-	-	-	28.96	0.94	-	146
Dec-26 14.00	3.07	-	-	-	28.12	0.90	-	160
Dec-26 14.50	2.64	-	-	-	27.27	0.85	-	1
Dec-26 15.00	2.24	-	-	-	26.42	0.78	-	6
Dec-26 15.50	1.87	-	-	-	25.58	0.71	-	25
Dec-26 16.00	1.54	-	-	-	24.73	0.63	-	407
Dec-26 17.00	0.97	0.92	0.92	0.92	23.08	0.48	25	31
Dec-26 17.50	0.76	-	-	-	22.62	0.41	-	37
Dec-26 18.00	0.58	-	-	-	22.16	0.34	-	21
Dec-26 19.00	0.32	-	-	-	21.23	0.22	-	82
Dec-26 19.50	0.22	-	-	-	20.77	0.17	-	123
Dec-26 20.00	0.16	-	-	-	20.31	0.13	-	27
Mar-27 14.00	3.10	-	-	-	27.43	0.88	-	1
Mar-27 15.50	1.96	-	-	-	25.45	0.68	-	301
Mar-27 16.00	1.64	-	-	-	24.79	0.61	-	32
Mar-27 16.50	1.37	-	-	-	24.13	0.55	-	5
Mar-27 17.00	1.11	-	-	-	23.51	0.48	-	56
Mar-27 17.50	0.92	-	-	-	23.21	0.43	-	38
Mar-27 18.00	0.74	-	-	-	22.90	0.37	-	1
Mar-27 19.00	0.46	-	-	-	22.29	0.26	-	51
Mar-27 19.50	0.37	-	-	-	21.99	0.22	-	10
Mar-27 20.00	0.27	-	-	-	21.68	0.18	-	99
Dec-27 15.00	2.64	-	-	-	26.89	0.68	-	1
Dec-27 16.00	2.07	-	-	-	25.90	0.59	-	1
Dec-27 21.00	0.51	-	-	-	23.62	0.22	-	10
Dec-28 16.00	1.95	-	-	-	22.17	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	34.74	-	-	20,000
Jun-26 11.50	-	-	-	-	31.35	-	-	1
Jun-26 12.00	-	-	-	-	30.22	-	-	61
Jun-26 12.50	-	-	-	-	29.09	-	-	1,511
Jun-26 13.00	-	-	-	-	27.96	-	-	284
Jun-26 13.50	-	-	-	-	26.82	-	-	387
Jun-26 14.00	-	-	-	-	25.69	-	-	154
Jun-26 14.50	-	-	-	-	24.56	-0.01	-	185
Jun-26 15.00	0.01	-	-	-	23.43	-0.03	-	36
Jun-26 15.50	0.04	-	-	-	22.30	-0.07	-	72
Jun-26 16.00	0.09	-	-	-	21.17	-0.16	-	30
Jun-26 16.50	0.20	-	-	-	20.04	-0.31	-	20
Jun-26 17.00	0.39	-	-	-	18.96	-0.51	-	1
Jul-26 16.00	0.37	-	-	-	20.83	-0.37	-	65
Jul-26 17.00	0.86	-	-	-	18.70	-0.68	-	1
Sep-26 12.00	0.03	-	-	-	29.06	-0.02	-	6
Sep-26 12.50	0.04	-	-	-	28.04	-0.04	-	12
Sep-26 13.00	0.06	-	-	-	27.01	-0.06	-	217
Sep-26 13.50	0.10	-	-	-	25.99	-0.08	-	27
Sep-26 14.00	0.15	-	-	-	24.97	-0.12	-	44
Sep-26 14.50	0.21	-	-	-	23.94	-0.16	-	1
Sep-26 15.00	0.30	-	-	-	22.92	-0.22	-	25
Sep-26 15.50	0.42	-	-	-	21.90	-0.30	-	45
Sep-26 16.00	0.58	-	-	-	20.87	-0.39	-	7
Sep-26 16.50	0.78	-	-	-	19.85	-0.49	-	10
Sep-26 17.50	1.37	-	-	-	18.27	-0.72	-	3
Dec-26 12.00	0.12	-	-	-	30.13	-0.07	-	150
Dec-26 12.50	0.16	-	-	-	29.28	-0.09	-	2
Dec-26 13.00	0.21	-	-	-	28.44	-0.11	-	227
Dec-26 13.50	0.28	-	-	-	27.59	-0.14	-	51
Dec-26 14.00	0.36	-	-	-	26.75	-0.18	-	280
Dec-26 14.50	0.46	-	-	-	25.90	-0.22	-	126
Dec-26 15.00	0.59	-	-	-	25.05	-0.27	-	552
Dec-26 15.50	0.72	-	-	-	24.21	-0.33	-	25
Dec-26 16.50	1.11	-	-	-	22.51	-0.47	-	25
Mar-27 12.00	0.18	-	-	-	27.33	-0.09	-	1
Mar-27 13.00	0.31	-	-	-	26.01	-0.15	-	25
Mar-27 14.00	0.51	-	-	-	24.70	-0.22	-	233
Mar-27 14.50	0.65	-	-	-	24.04	-0.27	-	31
Mar-27 15.00	0.78	-	-	-	23.38	-0.32	-	25
Mar-27 16.00	1.16	-	-	-	22.06	-0.44	-	425
Mar-27 16.50	1.40	-	-	-	21.40	-0.50	-	25
Mar-27 17.00	1.66	1.55	1.55	1.55	20.78	-0.57	25	36
Jun-27 17.00	1.80	1.73	1.75	1.73	21.20	-0.55	50	50
Jun-27 17.50	2.11	-	-	-	20.94	-0.60	-	25
Sep-27 12.50	0.52	-	-	-	26.40	-0.18	-	470
Sep-27 13.00	0.62	-	-	-	25.87	-0.21	-	50
Sep-27 13.50	0.76	-	-	-	25.34	-0.25	-	1
Sep-27 17.00	2.22	-	-	-	21.66	-0.57	-	25
Dec-27 11.00	0.30	-	-	-	26.97	-0.10	-	4,100
Mar-28 12.00	0.51	-	-	-	24.33	-0.17	-	75
Mar-28 14.50	1.23	-	-	-	22.12	-0.34	-	173
Mar-28 15.50	1.64	-	-	-	21.24	-0.43	-	25
Mar-28 16.00	1.87	-	-	-	20.79	-0.48	-	50
Mar-28 16.50	2.13	-	-	-	20.35	-0.53	-	25
Jun-28 16.00	1.87	-	-	-	19.87	-0.48	-	25
Jun-28 16.50	2.13	-	-	-	19.46	-0.52	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.07	-	-	-	22.28	0.83	-	5
Sep-26 12.50	3.99	-	-	-	29.98	0.95	-	25
Sep-26 13.50	3.07	-	-	-	27.93	0.90	-	5
Sep-26 14.00	2.63	-	-	-	26.91	0.86	-	6
Sep-26 17.50	0.38	-	-	-	20.21	0.32	-	1
Sep-26 18.00	0.24	-	-	-	19.60	0.23	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	29.09	-	-	25
Jun-26 13.50	-	-	-	-	26.82	-	-	29
Jun-26 14.50	0.01	-	-	-	24.56	-0.01	-	8
Jun-26 15.00	0.01	-	-	-	23.43	-0.03	-	50
Jun-26 16.00	0.09	-	-	-	21.17	-0.16	-	1
Sep-26 11.00	0.01	-	-	-	31.11	-0.01	-	1
Sep-26 12.50	0.04	-	-	-	28.04	-0.04	-	60
Sep-26 14.00	0.14	-	-	-	24.97	-0.12	-	25
Sep-26 15.50	0.41	-	-	-	21.90	-0.29	-	25
Sep-26 17.00	1.02	-	-	-	18.88	-0.59	-	25
Dec-26 13.00	0.21	-	-	-	28.44	-0.11	-	25
Dec-26 13.50	0.28	-	-	-	27.59	-0.14	-	50
Dec-26 14.00	0.36	-	-	-	26.75	-0.18	-	25
Mar-27 14.50	0.63	-	-	-	24.04	-0.26	-	50

	Previous Close	2.45		20/05/26
	ENCE Close	2.46		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.56	-	-	-	28.58	0.84	-	4
Mar-27 2.10	0.49	-	-	-	28.48	0.79	-	4
Mar-28 2.00	0.70	-	-	-	30.21	0.80	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	21.41	-	-	10
Jun-26 2.30	0.01	-	-	-	21.28	-0.12	-	5

	Previous Close	36.24		20/05/26
	ENDESA Close	36.34		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	13.38	-	-	-	39.68	1.00	-	16
Jun-26 25.00	11.38	-	-	-	37.04	1.00	-	3
Jun-26 27.00	9.39	-	-	-	34.40	1.00	-	10
Jun-26 28.00	8.39	-	-	-	33.08	1.00	-	25
Jun-26 29.00	7.39	-	-	-	31.76	0.99	-	25
Jun-26 30.00	6.40	-	-	-	30.43	0.99	-	25
Jun-26 31.00	5.42	-	-	-	29.11	0.98	-	35
Jun-26 32.00	4.46	-	-	-	27.79	0.95	-	11
Jun-26 33.00	3.52	-	-	-	26.47	0.91	-	3
Jun-26 34.00	2.63	-	-	-	25.15	0.84	-	5
Jun-26 37.00	0.65	-	-	-	21.95	0.41	-	1
Jun-26 38.00	0.35	-	-	-	21.79	0.26	-	8
Jun-26 39.00	0.16	-	-	-	21.62	0.14	-	2
Jun-26 40.00	0.07	-	-	-	21.46	0.07	-	1
Sep-26 27.00	9.44	-	-	-	32.94	0.99	-	80
Sep-26 30.00	6.54	-	-	-	29.22	0.94	-	10
Sep-26 33.00	3.85	-	-	-	25.51	0.81	-	163
Sep-26 34.00	3.04	-	-	-	24.27	0.74	-	134
Sep-26 35.00	2.32	-	-	-	23.03	0.65	-	4
Sep-26 36.00	1.69	-	-	-	21.79	0.55	-	1,001
Sep-26 38.00	0.84	-	-	-	21.08	0.33	-	1
Sep-26 42.00	0.16	0.10	0.10	0.10	20.38	0.09	1	1
Dec-26 24.00	12.42	-	-	-	33.94	0.99	-	4
Dec-26 25.00	11.43	-	-	-	32.95	0.99	-	5
Dec-26 35.00	2.87	-	-	-	23.05	0.60	-	2
Dec-26 36.00	2.29	-	-	-	22.06	0.53	-	10
Dec-26 37.00	1.80	-	-	-	21.64	0.45	-	4
Dec-26 38.00	1.45	-	-	-	21.52	0.39	-	4
Dec-26 40.00	0.89	-	-	-	21.28	0.27	-	1
Dec-26 42.00	0.51	-	-	-	21.05	0.18	-	1
Mar-27 32.00	5.31	-	-	-	26.21	0.75	-	1
Mar-27 33.00	4.58	-	-	-	25.25	0.70	-	5
Mar-27 34.00	3.89	-	-	-	24.28	0.64	-	150
Mar-27 40.00	1.23	1.15	1.15	1.15	21.53	0.31	1	1
Mar-27 41.00	0.98	0.99	0.99	0.99	21.39	0.26	3	3
Mar-27 44.00	0.49	-	-	-	20.98	0.15	-	1
Jun-27 25.00	11.49	-	-	-	31.38	0.97	-	5
Jun-27 27.00	9.65	-	-	-	29.73	0.92	-	2
Jun-27 32.00	5.60	-	-	-	25.60	0.72	-	294
Jun-27 33.00	4.92	-	-	-	24.78	0.67	-	296
Jun-27 37.00	2.60	-	-	-	21.92	0.48	-	1
Jun-27 41.00	1.33	-	-	-	21.29	0.30	-	2
Sep-27 44.00	0.92	-	-	-	21.54	0.22	-	25
Dec-27 25.00	11.51	-	-	-	30.04	0.96	-	1
Dec-27 29.00	8.10	-	-	-	27.58	0.81	-	1
Dec-27 31.00	6.63	-	-	-	26.35	0.74	-	1
Dec-27 34.00	4.72	-	-	-	24.51	0.62	-	1
Dec-27 40.00	2.16	-	-	-	22.57	0.38	-	26
Mar-28 40.00	2.33	-	-	-	22.53	0.39	-	25
Mar-28 45.00	1.20	-	-	-	21.89	0.24	-	1,205
Mar-28 46.00	1.02	-	-	-	21.76	0.21	-	80
Mar-28 47.00	0.89	-	-	-	21.63	0.19	-	70
Mar-28 48.00	0.77	-	-	-	21.50	0.17	-	130
Mar-28 49.00	0.66	-	-	-	21.37	0.15	-	70
Mar-28 50.00	0.55	-	-	-	21.25	0.13	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	-	-	-	-	39.99	-	-	4
Jun-26 24.00	-	-	-	-	38.67	-	-	4
Jun-26 27.00	-	-	-	-	34.71	-	-	10
Jun-26 29.00	0.01	-	-	-	32.07	-0.01	-	157
Jun-26 31.00	0.03	-	-	-	29.42	-0.03	-	1
Jun-26 32.00	0.07	-	-	-	28.10	-0.05	-	147
Jun-26 33.00	0.13	-	-	-	26.78	-0.10	-	5
Jun-26 34.00	0.25	-	-	-	25.46	-0.17	-	35
Jun-26 35.00	0.44	-	-	-	24.14	-0.28	-	4
Jun-26 36.00	0.77	-	-	-	22.82	-0.42	-	1
Jul-26 30.00	0.13	0.14	0.14	0.14	28.96	-0.07	1	1
Jul-26 34.00	0.75	0.72	0.72	0.72	23.75	-0.32	1	1
Sep-26 25.00	0.08	-	-	-	33.54	-0.03	-	4
Sep-26 27.00	0.15	-	-	-	31.07	-0.05	-	445
Sep-26 28.00	0.21	-	-	-	29.83	-0.07	-	19
Sep-26 29.00	0.28	-	-	-	28.59	-0.10	-	148
Sep-26 30.00	0.38	-	-	-	27.35	-0.13	-	147
Sep-26 31.00	0.50	-	-	-	26.11	-0.16	-	146
Sep-26 35.00	1.49	-	-	-	21.16	-0.44	-	25
Sep-26 36.00	1.92	-	-	-	19.92	-0.53	-	50
Sep-26 37.00	2.50	-	-	-	19.38	-0.63	-	30
Sep-26 38.00	3.20	-	-	-	19.21	-0.73	-	5
Sep-26 41.00	5.73	-	-	-	18.69	-0.92	-	5
Sep-26 43.00	7.64	-	-	-	18.34	-0.97	-	5
Dec-26 19.00	0.03	-	-	-	37.30	-0.01	-	15
Dec-26 28.00	0.45	-	-	-	28.38	-0.11	-	25
Dec-26 30.00	0.71	-	-	-	26.40	-0.17	-	10
Dec-26 32.00	1.08	-	-	-	24.42	-0.25	-	10
Dec-26 33.00	1.34	-	-	-	23.43	-0.30	-	35
Dec-26 34.00	1.63	-	-	-	22.44	-0.36	-	1
Jun-27 15.50	0.05	-	-	-	37.34	-0.01	-	5
Jun-27 22.00	0.29	-	-	-	31.98	-0.05	-	10
Jun-27 34.00	2.41	-	-	-	22.07	-0.38	-	18
Jun-27 37.00	3.73	-	-	-	20.04	-0.55	-	3
Jun-27 38.00	4.36	-	-	-	19.88	-0.60	-	4
Dec-27 17.50	0.16	-	-	-	32.06	-0.03	-	1
Dec-27 27.00	1.21	-	-	-	26.22	-0.17	-	1
Dec-27 30.00	1.90	-	-	-	24.38	-0.26	-	5
Dec-27 31.00	2.17	-	-	-	23.76	-0.30	-	30
Dec-27 32.00	2.51	-	-	-	23.15	-0.33	-	5
Dec-27 34.00	3.24	-	-	-	21.92	-0.42	-	5
Mar-28 22.00	0.58	-	-	-	28.42	-0.08	-	150
Mar-28 24.00	0.83	-	-	-	27.32	-0.12	-	150
Mar-28 26.00	1.19	-	-	-	26.22	-0.16	-	150
Mar-28 27.00	1.38	-	-	-	25.67	-0.19	-	150
Mar-28 28.00	1.62	-	-	-	25.12	-0.21	-	150
Jun-28 25.00	1.08	-	-	-	26.05	-0.14	-	150
Jun-28 26.00	1.27	-	-	-	25.57	-0.16	-	150
Jun-28 27.00	1.46	-	-	-	25.08	-0.19	-	293
Jun-28 29.00	1.99	-	-	-	24.11	-0.24	-	143
Jun-28 30.00	2.25	-	-	-	23.62	-0.27	-	143
Jun-28 31.00	2.59	-	-	-	23.14	-0.31	-	142
Jun-28 32.00	2.94	-	-	-	22.65	-0.34	-	142
Jun-28 33.00	3.28	-	-	-	22.16	-0.38	-	142
Dec-28 31.00	3.05	-	-	-	22.39	-0.33	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	18.39	-	-	-	45.32	0.99	-	25
Sep-26 34.00	2.78	-	-	-	24.27	0.64	-	25
Sep-26 34.00	2.78	-	-	-	24.27	0.64	-	25
Dec-26 33.00	4.17	-	-	-	25.03	0.69	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	41.31	-	-	1
Jun-26 35.00	0.44	0.48	0.48	0.48	24.14	-0.27	10	10
Jun-26 36.00	0.76	-	-	-	22.82	-0.42	-	10
Sep-26 24.00	0.06	-	-	-	34.78	-0.02	-	25
Sep-26 25.00	0.08	-	-	-	33.54	-0.03	-	25
Sep-26 26.00	0.11	-	-	-	32.30	-0.04	-	25
Sep-26 26.00	0.11	-	-	-	32.30	-0.04	-	25
Sep-26 32.00	0.66	-	-	-	24.87	-0.21	-	10
Sep-26 34.00	1.13	-	-	-	22.40	-0.34	-	25
Sep-26 35.00	1.47	-	-	-	21.16	-0.42	-	25
Sep-26 35.00	1.47	-	-	-	21.16	-0.42	-	50
Sep-26 36.00	1.88	-	-	-	19.92	-0.52	-	25
Sep-26 37.00	2.45	-	-	-	19.38	-0.62	-	50
Dec-26 32.00	1.07	-	-	-	24.42	-0.24	-	8

	Previous Close	11.50		20/05/26
	FCC Close	11.56		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.32	-	-	-	20.94	0.56	-	2
Jun-28 11.50	1.32	-	-	-	26.65	0.53	200	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	18.24	-	-	1
Jun-26 11.00	0.03	-	-	-	15.35	-0.12	-	16
Jun-26 11.50	0.15	-	-	-	13.91	-0.43	-	1
Sep-26 11.00	0.33	-	-	-	12.62	-0.50	-	13
Sep-26 18.00	7.06	-	-	-	0.02	-1.00	-	1
Dec-26 10.50	0.34	-	-	-	17.39	-0.33	-	20
Mar-27 9.50	0.21	-	-	-	20.22	-0.18	-	257
Mar-27 10.00	0.32	-	-	-	19.41	-0.25	-	250
Mar-27 10.50	0.47	-	-	-	18.60	-0.35	-	482
Mar-27 11.00	0.66	-	-	-	17.79	-0.46	-	224
Jun-27 12.00	1.40	-	-	-	19.23	-0.64	-	417
Sep-27 11.00	1.30	-	-	-	22.39	-0.52	-	226

	Previous Close	56.04		20/05/26
	FERROVIAL Close	57.82		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	6.20	-	-	-	31.88	0.89	-	1,000
Jun-26 54.00	4.50	4.38	4.38	4.38	30.28	0.80	25	25
Jun-26 56.00	2.99	-	-	-	28.68	0.67	-	1
Jun-26 58.00	1.77	-	-	-	27.16	0.51	-	2,233
Jun-26 60.00	0.95	0.52	0.52	0.52	26.53	0.34	10	2,010
Jun-26 62.00	0.44	-	-	-	25.89	0.19	-	5
Jun-26 64.00	0.17	-	-	-	25.26	0.09	-	74
Jun-26 66.00	0.06	-	-	-	24.63	0.04	-	2,075
Jul-26 54.00	5.07	-	-	-	29.23	0.75	-	25
Sep-26 50.00	9.18	-	-	-	33.40	0.81	-	50
Sep-26 52.00	7.57	-	-	-	31.86	0.76	-	4
Sep-26 54.00	6.10	-	-	-	30.33	0.69	-	50
Sep-26 56.00	4.75	-	-	-	28.80	0.61	-	58
Sep-26 58.00	3.55	-	-	-	27.35	0.53	-	50
Sep-26 60.00	2.61	-	-	-	26.77	0.44	-	102
Sep-26 62.00	1.89	-	-	-	26.20	0.35	-	79
Sep-26 64.00	1.32	-	-	-	25.62	0.27	-	2
Sep-26 66.00	0.87	-	-	-	25.04	0.20	-	25
Sep-26 74.00	0.10	-	-	-	22.74	0.03	-	75
Dec-26 47.00	12.44	-	-	-	34.83	0.83	-	1
Dec-26 50.00	10.05	-	-	-	32.77	0.77	-	25
Dec-26 52.00	8.57	-	-	-	31.40	0.72	-	1
Dec-26 56.00	5.86	-	-	-	28.66	0.60	-	54
Dec-26 58.00	4.68	-	-	-	27.37	0.54	-	25
Dec-26 60.00	3.75	-	-	-	26.94	0.47	-	25
Mar-27 58.00	5.69	-	-	-	27.15	0.55	-	25
Mar-27 60.00	4.78	-	-	-	26.80	0.50	-	25
Mar-27 62.00	3.97	-	-	-	26.46	0.44	-	25
Sep-27 44.00	16.63	-	-	-	33.63	0.82	-	25
Sep-27 50.00	12.27	-	-	-	30.83	0.73	-	25
Sep-27 52.00	10.91	-	-	-	29.90	0.70	-	25
Sep-27 56.00	8.42	-	-	-	28.03	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	46.12	-	-	1
Jun-26 36.00	-	-	-	-	45.32	-	-	1
Jun-26 37.00	-	-	-	-	44.51	-	-	1
Jun-26 46.00	0.03	-	-	-	37.30	-0.01	-	6,350
Jun-26 47.00	0.05	-	-	-	36.50	-0.02	-	26
Jun-26 48.00	0.07	-	-	-	35.70	-0.03	-	4,030
Jun-26 50.00	0.16	-	-	-	34.10	-0.06	-	6
Jun-26 52.00	0.31	-	-	-	32.49	-0.11	-	50
Jun-26 54.00	0.62	-	-	-	30.89	-0.20	-	10,067
Jun-26 55.00	0.83	-	-	-	30.09	-0.26	-	24
Jun-26 56.00	1.12	-	-	-	29.29	-0.33	-	50
Jun-26 58.00	1.90	-	-	-	27.77	-0.49	-	1,750
Jun-26 60.00	3.08	-	-	-	27.14	-0.66	-	35
Jun-26 62.00	4.57	5.01	5.01	5.01	26.50	-0.81	25	75
Jun-26 64.00	6.30	6.39	6.39	6.39	25.87	-0.91	25	75
Jul-26 58.00	2.34	-	-	-	25.24	-0.48	-	10
Sep-26 36.00	0.08	-	-	-	40.35	-0.02	-	25
Sep-26 42.00	0.27	-	-	-	35.75	-0.05	-	25
Sep-26 45.00	0.46	-	-	-	33.45	-0.08	-	25
Sep-26 48.00	0.76	-	-	-	31.15	-0.13	-	25
Sep-26 49.00	0.87	-	-	-	30.38	-0.15	-	6
Sep-26 50.00	1.03	-	-	-	29.62	-0.18	-	5
Sep-26 52.00	1.39	-	-	-	28.08	-0.23	-	3,005
Sep-26 54.00	1.88	-	-	-	26.55	-0.31	-	5
Sep-26 58.00	3.29	-	-	-	23.57	-0.49	-	25
Sep-26 64.00	7.17	-	-	-	21.84	-0.79	-	25
Dec-26 44.00	0.93	-	-	-	33.02	-0.12	-	1
Dec-26 49.00	1.67	-	-	-	29.59	-0.20	-	25
Dec-26 50.00	1.84	-	-	-	28.90	-0.23	-	25
Dec-26 54.00	2.85	-	-	-	26.16	-0.34	-	26
Dec-26 56.00	3.52	-	-	-	24.79	-0.41	-	25
Mar-27 39.00	0.72	-	-	-	34.32	-0.08	-	100
Mar-27 45.00	1.43	-	-	-	30.90	-0.15	-	25
Mar-27 46.00	1.61	-	-	-	30.33	-0.17	-	25
Mar-27 47.00	1.79	-	-	-	29.76	-0.18	-	25
Mar-27 48.00	1.96	-	-	-	29.18	-0.20	-	25
Mar-27 49.00	2.14	-	-	-	28.61	-0.22	-	75
Mar-27 50.00	2.40	-	-	-	28.04	-0.24	-	150
Mar-27 54.00	3.49	-	-	-	25.76	-0.34	-	25
Mar-27 56.00	4.17	-	-	-	24.62	-0.40	-	25
Mar-27 58.00	4.99	-	-	-	23.55	-0.47	-	25
Jun-27 60.00	6.61	-	-	-	23.42	-0.52	-	5
Sep-27 41.00	1.50	-	-	-	31.64	-0.12	-	1
Sep-27 44.00	2.02	-	-	-	30.24	-0.16	-	1
Sep-27 47.00	2.57	-	-	-	28.84	-0.21	-	25
Sep-27 48.00	2.83	-	-	-	28.38	-0.22	-	50
Dec-27 35.00	0.97	-	-	-	33.58	-0.08	-	1
Dec-27 45.00	2.52	-	-	-	29.31	-0.19	-	25
Dec-27 54.00	5.00	-	-	-	25.47	-0.35	-	500
Jun-28 47.00	3.60	-	-	-	27.82	-0.23	-	25
Jun-28 48.00	3.85	-	-	-	27.45	-0.24	-	25
Jun-28 49.00	4.10	-	-	-	27.08	-0.26	-	25
Jun-28 50.00	4.36	-	-	-	26.72	-0.27	-	25
Jun-28 52.00	5.04	-	-	-	25.98	-0.31	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	0.95	-	-	-	26.53	0.34	-	296
Jun-26 62.00	0.44	-	-	-	25.89	0.19	-	592
Sep-26 60.00	2.62	-	-	-	26.77	0.43	-	35
Dec-26 60.00	3.72	-	-	-	26.94	0.46	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.32	-	-	-	32.49	-0.12	-	40
Jun-26 54.00	0.61	-	-	-	30.89	-0.20	-	15
Jun-26 60.00	3.06	-	-	-	27.14	-0.66	-	40
Sep-26 54.00	1.85	-	-	-	26.55	-0.30	-	15
Sep-26 60.00	4.33	-	-	-	22.99	-0.58	-	20
Sep-26 62.00	5.62	-	-	-	22.42	-0.68	-	115
Sep-26 64.00	7.08	-	-	-	21.84	-0.77	-	45
Dec-26 49.00	1.64	-	-	-	29.59	-0.20	-	25
Dec-26 50.00	1.84	-	-	-	28.90	-0.22	-	25
Mar-27 40.00	0.81	-	-	-	33.75	-0.09	-	300

	Previous Close	19.08		20/05/26
	FLUIDRA Close	18.91		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.43	-	-	-	30.62	0.39	-	1
Jun-26 23.00	0.01	-	-	-	30.50	0.01	-	1
Jun-26 27.00	-	-	-	-	30.35	-	-	5
Sep-26 29.00	0.01	-	-	-	30.84	0.01	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	0.10	-	-	-	32.09	-0.11	-	1
Jun-26 18.00	0.29	-	-	-	30.99	-0.27	-	2
Jun-26 19.00	0.69	-	-	-	30.00	-0.50	-	1
Jun-26 20.00	1.33	-	-	-	29.96	-0.73	-	1
Jun-26 22.00	3.10	-	-	-	29.89	-0.97	-	1
Jun-26 23.00	4.09	4.50	4.50	4.50	29.86	-1.00	5	1
Jul-26 17.50	0.46	-	-	-	31.68	-0.29	-	1
Jul-26 19.00	1.10	-	-	-	30.14	-0.54	-	2
Sep-26 16.50	0.52	-	-	-	33.18	-0.23	-	1
Sep-26 28.00	9.32	-	-	-	30.18	-0.99	-	11
Dec-26 17.00	1.03	1.05	1.05	1.05	31.43	-0.32	25	25
Dec-26 17.50	1.23	1.30	1.30	1.30	30.93	-0.36	25	25
Dec-26 18.00	1.44	1.47	1.47	1.47	30.42	-0.41	25	625
Dec-26 21.00	3.21	-	-	-	28.55	-0.68	-	7
Dec-26 27.00	8.42	-	-	-	25.80	-0.97	-	11
Mar-27 21.00	3.40	-	-	-	28.06	-0.64	-	14

	Previous Close	9.14		20/05/26
	GRIFOLS Close	9.56		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	1.60	-	-	-	40.47	0.95	-	17
Jun-26 8.50	1.15	-	-	-	38.54	0.87	-	4
Jun-26 9.00	0.75	-	-	-	36.60	0.74	-	9
Jun-26 9.25	0.57	-	-	-	35.63	0.65	-	16
Jun-26 9.50	0.42	0.40	0.40	0.30	34.67	0.55	7	32
Jun-26 9.75	0.30	0.20	0.26	0.18	34.21	0.45	19	24
Jun-26 10.00	0.21	-	-	-	33.93	0.35	-	61
Jun-26 10.50	0.09	-	-	-	33.38	0.18	-	105
Jun-26 11.00	0.03	-	-	-	32.82	0.08	-	53
Jun-26 12.00	-	-	-	-	31.70	0.01	-	120
Jun-26 12.50	-	-	-	-	31.15	-	-	51
Jun-26 13.00	-	-	-	-	30.59	-	-	15
Jun-26 14.50	-	-	-	-	28.91	-	-	21
Jun-26 15.00	-	-	-	-	28.36	-	-	36
Jul-26 10.00	0.36	-	-	-	35.81	0.41	-	11
Aug-26 10.00	0.51	0.42	0.42	0.42	36.64	0.44	3	3
Sep-26 6.75	2.92	-	-	-	48.80	0.93	-	11
Sep-26 9.00	1.17	-	-	-	40.64	0.65	-	52
Sep-26 9.50	0.87	-	-	-	38.83	0.55	-	154
Sep-26 9.75	0.76	-	-	-	38.44	0.51	-	2
Sep-26 10.00	0.65	-	-	-	38.24	0.46	-	119
Sep-26 10.50	0.48	-	-	-	37.82	0.37	-	117
Sep-26 11.00	0.34	-	-	-	37.40	0.29	-	1
Sep-26 11.50	0.24	-	-	-	36.98	0.22	-	16
Sep-26 12.00	0.16	-	-	-	36.56	0.16	-	116
Sep-26 12.50	0.11	-	-	-	36.14	0.12	-	25
Dec-26 8.50	1.75	-	-	-	43.30	0.71	-	3
Dec-26 8.75	1.59	-	-	-	42.48	0.67	-	25
Dec-26 9.00	1.44	-	-	-	41.66	0.64	-	55
Dec-26 9.25	1.29	-	-	-	40.84	0.61	-	25
Dec-26 9.50	1.16	-	-	-	40.02	0.57	-	315
Dec-26 9.75	1.04	-	-	-	39.71	0.54	-	28
Dec-26 10.00	0.94	-	-	-	39.58	0.50	-	101
Dec-26 10.50	0.76	-	-	-	39.32	0.43	-	166
Dec-26 11.00	0.60	-	-	-	39.06	0.37	-	26
Dec-26 11.50	0.48	-	-	-	38.80	0.31	-	20
Dec-26 12.00	0.37	-	-	-	38.54	0.26	-	44
Dec-26 12.50	0.29	-	-	-	38.28	0.22	-	99
Dec-26 13.00	0.22	-	-	-	38.01	0.17	-	1,298
Dec-26 13.50	0.17	-	-	-	37.75	0.14	-	1,187
Dec-26 14.00	0.13	-	-	-	37.49	0.11	-	25
Dec-26 14.50	0.10	-	-	-	37.23	0.09	-	25
Dec-26 15.00	0.07	-	-	-	36.97	0.07	-	36
Dec-26 15.50	0.05	-	-	-	36.71	0.05	-	5
Dec-26 17.00	0.02	-	-	-	35.92	0.02	-	25
Dec-26 17.50	0.01	-	-	-	35.66	0.02	-	25
Mar-27 6.00	3.75	-	-	-	48.52	0.91	-	5
Mar-27 6.25	3.54	-	-	-	47.83	0.89	-	3
Mar-27 7.00	2.95	-	-	-	45.77	0.84	-	3
Mar-27 7.50	2.58	-	-	-	44.39	0.79	-	41
Mar-27 8.25	2.06	2.00	2.00	2.00	42.33	0.72	10	10
Mar-27 8.50	1.91	-	-	-	41.64	0.69	-	1
Mar-27 8.75	1.76	-	-	-	40.95	0.66	-	201
Mar-27 9.00	1.61	-	-	-	40.26	0.64	-	17
Mar-27 9.25	1.47	-	-	-	39.57	0.61	-	127
Mar-27 9.75	1.23	-	-	-	38.63	0.55	-	85
Mar-27 10.00	1.13	1.09	1.09	0.93	38.51	0.52	75	100
Mar-27 10.50	0.94	-	-	-	38.29	0.46	-	14
Mar-27 12.00	0.54	-	-	-	37.61	0.31	-	200
Mar-27 13.00	0.36	-	-	-	37.15	0.23	-	460
Mar-27 14.00	0.24	-	-	-	36.70	0.16	-	15
Jun-27 9.00	1.77	-	-	-	39.33	0.64	-	8
Jun-27 9.25	1.63	-	-	-	38.73	0.61	-	3
Jun-27 10.00	1.30	-	-	-	37.83	0.54	-	10
Jun-27 12.50	0.59	-	-	-	37.05	0.31	-	250
Jun-27 16.00	0.17	-	-	-	35.95	0.12	-	850
Sep-27 15.00	0.32	-	-	-	36.05	0.19	-	10
Dec-27 8.50	2.21	-	-	-	39.21	0.69	-	3
Dec-27 8.75	2.07	-	-	-	38.72	0.67	-	15
Dec-27 11.00	1.16	-	-	-	36.80	0.47	-	1
Dec-27 11.50	1.02	-	-	-	36.70	0.43	-	5
Dec-27 15.00	0.40	-	-	-	35.96	0.21	-	2
Mar-28 15.00	0.50	-	-	-	35.76	0.24	-	3
Dec-28 12.00	1.14	-	-	-	34.01	0.43	-	1
Dec-28 15.50	0.55	-	-	-	33.28	0.25	-	3
Dec-28 16.50	0.44	-	-	-	33.07	0.21	-	2
Dec-28 17.50	0.36	-	-	-	32.86	0.18	-	2
Dec-29 15.50	0.75	-	-	-	32.18	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.75	-	-	-	-	48.77	-	-	40
Jun-26 6.25	-	-	-	-	46.83	-	-	5
Jun-26 6.75	-	-	-	-	44.90	-	-	2
Jun-26 7.00	-	-	-	-	43.93	-0.01	-	2
Jun-26 7.50	0.01	-	-	-	41.99	-0.02	-	46
Jun-26 7.75	0.01	-	-	-	41.03	-0.03	-	5
Jun-26 8.00	0.03	-	-	-	40.06	-0.05	-	1,575
Jun-26 8.25	0.04	-	-	-	39.09	-0.08	-	382
Jun-26 8.50	0.07	0.12	0.12	0.12	38.13	-0.13	3	135
Jun-26 8.75	0.11	0.18	0.18	0.18	37.16	-0.18	5	49
Jun-26 9.00	0.16	0.32	0.32	0.32	36.19	-0.26	3	278
Jun-26 9.25	0.24	-	-	-	35.22	-0.35	-	327
Jun-26 9.50	0.34	-	-	-	34.26	-0.45	-	114
Jun-26 9.75	0.47	0.66	0.66	0.66	33.80	-0.55	3	155
Jun-26 10.00	0.63	-	-	-	33.52	-0.66	-	104
Jun-26 10.50	1.01	-	-	-	32.97	-0.83	-	825
Jun-26 11.00	1.45	1.74	1.74	1.74	32.41	-0.93	5	428
Jun-26 11.50	1.94	-	-	-	31.85	-0.99	-	21
Jun-26 12.00	2.44	-	-	-	31.29	-1.00	-	34
Jun-26 12.50	2.94	-	-	-	30.74	-1.00	-	15
Jun-26 14.00	4.44	-	-	-	29.06	-1.00	-	4
Jun-26 17.00	7.44	-	-	-	25.72	-1.00	-	5
Jun-26 20.00	10.44	-	-	-	23.45	-1.00	-	1
Jun-26 21.00	11.44	-	-	-	23.45	-1.00	-	9
Jul-26 7.75	0.08	-	-	-	42.17	-0.10	-	2
Jul-26 8.00	0.11	-	-	-	41.20	-0.13	-	6
Jul-26 8.25	0.15	0.18	0.18	0.18	40.23	-0.17	1	8
Jul-26 8.50	0.20	-	-	-	39.27	-0.21	-	32
Jul-26 8.75	0.26	-	-	-	38.30	-0.27	-	26
Jul-26 9.00	0.33	-	-	-	37.33	-0.33	-	36
Jul-26 9.25	0.43	-	-	-	36.36	-0.40	-	9
Jul-26 9.75	0.67	-	-	-	34.96	-0.54	-	10
Sep-26 6.50	0.07	-	-	-	46.31	-0.06	-	10
Sep-26 7.25	0.15	-	-	-	43.59	-0.11	-	4
Sep-26 7.50	0.18	-	-	-	42.68	-0.14	-	14
Sep-26 7.75	0.22	-	-	-	41.78	-0.16	-	2
Sep-26 8.00	0.27	-	-	-	40.87	-0.19	-	31
Sep-26 8.25	0.33	-	-	-	39.96	-0.23	-	10
Sep-26 8.50	0.39	0.47	0.47	0.47	39.06	-0.27	4	96
Sep-26 8.75	0.47	-	-	-	38.15	-0.31	-	40
Sep-26 9.00	0.55	-	-	-	37.24	-0.35	-	56
Sep-26 9.25	0.65	-	-	-	36.34	-0.40	-	47
Sep-26 9.50	0.75	-	-	-	35.43	-0.45	-	46
Sep-26 9.75	0.89	-	-	-	35.04	-0.50	-	5
Sep-26 10.00	1.03	-	-	-	34.84	-0.56	-	24
Sep-26 10.50	1.36	1.54	1.54	1.54	34.42	-0.65	5	115
Sep-26 11.00	1.73	-	-	-	34.00	-0.74	-	87
Sep-26 11.50	2.14	-	-	-	33.58	-0.82	-	39
Sep-26 12.00	2.58	-	-	-	33.16	-0.88	-	22
Sep-26 16.00	6.47	-	-	-	29.82	-1.00	-	4
Dec-26 6.00	0.15	-	-	-	48.64	-0.08	-	25
Dec-26 6.25	0.18	-	-	-	47.82	-0.09	-	5
Dec-26 6.50	0.22	-	-	-	47.00	-0.11	-	1
Dec-26 6.75	0.25	-	-	-	46.18	-0.13	-	25
Dec-26 7.00	0.30	-	-	-	45.36	-0.15	-	10
Dec-26 7.25	0.35	-	-	-	44.54	-0.17	-	278
Dec-26 7.50	0.40	-	-	-	43.72	-0.20	-	29
Dec-26 7.75	0.46	-	-	-	42.90	-0.22	-	26
Dec-26 8.00	0.53	-	-	-	42.08	-0.25	-	274
Dec-26 8.25	0.61	-	-	-	41.26	-0.28	-	1
Dec-26 8.50	0.68	-	-	-	40.45	-0.31	-	756
Dec-26 8.75	0.78	-	-	-	39.63	-0.34	-	13
Dec-26 9.00	0.87	-	-	-	38.81	-0.38	-	107
Dec-26 9.25	0.97	-	-	-	37.99	-0.41	-	72
Dec-26 9.50	1.09	-	-	-	37.17	-0.45	-	396
Dec-26 9.75	1.23	1.09	1.09	1.09	36.86	-0.49	3	13
Dec-26 10.00	1.37	-	-	-	36.73	-0.53	-	2,009
Dec-26 10.50	1.70	-	-	-	36.47	-0.59	-	5
Dec-26 11.00	2.04	-	-	-	36.21	-0.66	-	280
Dec-26 11.50	2.42	-	-	-	35.95	-0.72	-	7
Dec-26 12.00	2.82	-	-	-	35.69	-0.77	-	1
Dec-26 12.50	3.24	-	-	-	35.43	-0.82	-	1
Dec-26 13.00	3.68	-	-	-	35.16	-0.85	-	10
Dec-26 13.50	4.13	-	-	-	34.90	-0.89	-	93
Mar-27 6.25	0.28	-	-	-	46.70	-0.12	-	50
Mar-27 6.50	0.32	-	-	-	46.02	-0.13	-	17
Mar-27 6.75	0.37	-	-	-	45.33	-0.15	-	250
Mar-27 7.00	0.43	-	-	-	44.64	-0.17	-	163
Mar-27 7.25	0.49	-	-	-	43.95	-0.19	-	76
Mar-27 7.50	0.55	-	-	-	43.26	-0.21	-	65
Mar-27 7.75	0.63	-	-	-	42.57	-0.24	-	26
Mar-27 8.00	0.70	-	-	-	41.89	-0.26	-	27
Mar-27 8.50	0.87	-	-	-	40.51	-0.32	-	11
Mar-27 8.75	0.97	-	-	-	39.82	-0.34	-	1
Mar-27 9.00	1.07	-	-	-	39.13	-0.37	-	1,131
Mar-27 9.25	1.17	-	-	-	38.44	-0.40	-	2
Mar-27 10.00	1.57	-	-	-	37.38	-0.50	-	5
Mar-27 10.50	1.89	-	-	-	37.16	-0.56	-	14
Mar-27 16.00	6.53	-	-	-	34.66	-0.94	-	3
Jun-27 6.00	0.31	-	-	-	46.44	-0.11	-	20
Jun-27 12.00	3.11	-	-	-	37.11	-0.67	-	206
Jun-27 12.50	3.50	-	-	-	36.95	-0.71	-	397
Jun-27 13.00	3.91	-	-	-	36.79	-0.75	-	195
Dec-27 8.25	1.21	-	-	-	40.62	-0.30	-	1
Dec-27 8.75	1.42	-	-	-	39.63	-0.35	-	3
Dec-27 10.50	2.37	-	-	-	37.81	-0.50	-	242
Dec-27 11.00	2.71	-	-	-	37.71	-0.54	-	228
Dec-27 11.50	3.05	-	-	-	37.61	-0.58	-	30
Mar-28 9.50	1.89	-	-	-	38.25	-0.41	-	268
Jun-28 6.00	0.59	-	-	-	43.43	-0.15	-	26
Jun-28 8.25	1.37	-	-	-	39.51	-0.30	-	2
Dec-28 6.50	0.84	-	-	-	40.66	-0.19	-	25
Dec-28 7.00	1.01	-	-	-	39.87	-0.22	-	1
Dec-28 8.00	1.39	-	-	-	38.30	-0.29	-	4
Jun-29 8.50	1.67	-	-	-	36.17	-0.32	-	2
Dec-29 8.50	1.76	-	-	-	35.19	-0.32	-	3
Dec-30 10.00	2.66	-	-	-	32.92	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.01	-	-	-	32.26	0.03	-	55
Dec-26 11.50	0.47	-	-	-	38.80	0.30	-	65
Dec-26 15.00	0.07	-	-	-	36.97	0.07	-	15
Jun-27 11.50	0.82	-	-	-	37.36	0.38	-	50
Dec-27 11.50	1.00	-	-	-	36.70	0.40	-	30
Jun-28 11.50	1.22	-	-	-	35.56	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.07	-	-	-	38.13	-0.13	-	10
Jun-26 9.00	0.16	-	-	-	36.19	-0.26	-	10
Sep-26 9.00	0.55	-	-	-	37.24	-0.35	-	10

	Previous Close	4.39		20/05/26
	IAG Close	4.58		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.58	-	-	-	46.21	1.00	-	1
Jun-26 3.80	0.80	-	-	-	43.35	0.94	-	4
Jun-26 4.00	0.62	-	-	-	42.64	0.88	-	2
Jun-26 4.10	0.54	-	-	-	42.28	0.84	-	8
Jun-26 4.20	0.46	-	-	-	41.93	0.78	-	4
Jun-26 4.30	0.38	-	-	-	41.57	0.72	-	8
Jun-26 4.40	0.32	-	-	-	41.21	0.66	-	41
Jun-26 4.50	0.26	0.25	0.25	0.25	40.85	0.59	1	79
Jun-26 4.60	0.21	-	-	-	40.54	0.51	-	39
Jun-26 4.70	0.16	-	-	-	40.36	0.44	-	30
Jun-26 4.80	0.13	-	-	-	40.17	0.37	-	125
Jun-26 4.90	0.10	-	-	-	39.99	0.30	-	13
Jun-26 5.00	0.07	-	-	-	39.81	0.24	-	72
Jun-26 5.25	0.03	-	-	-	39.35	0.13	-	22
Jun-26 5.50	0.01	-	-	-	38.90	0.06	-	25
Jun-26 5.75	-	-	-	-	38.44	0.02	-	20
Jul-26 4.30	0.45	-	-	-	43.16	0.68	-	100
Jul-26 4.80	0.20	0.14	0.14	0.14	41.78	0.41	10	10
Jul-26 5.00	0.14	-	-	-	41.43	0.31	-	5
Sep-26 2.60	1.98	-	-	-	48.49	1.00	-	10
Sep-26 3.00	1.59	-	-	-	47.24	0.97	-	1
Sep-26 3.80	0.91	-	-	-	44.73	0.80	-	10
Sep-26 4.00	0.77	-	-	-	44.11	0.74	-	6
Sep-26 4.20	0.64	-	-	-	43.48	0.68	-	16
Sep-26 4.30	0.58	-	-	-	43.17	0.64	-	5
Sep-26 4.40	0.53	-	-	-	42.85	0.61	-	4
Sep-26 4.50	0.47	-	-	-	42.54	0.57	-	14
Sep-26 4.60	0.42	-	-	-	42.26	0.53	-	59
Sep-26 4.70	0.38	-	-	-	42.09	0.50	-	11
Sep-26 4.80	0.34	-	-	-	41.91	0.46	-	3
Sep-26 4.90	0.30	-	-	-	41.74	0.43	-	12
Sep-26 5.00	0.27	-	-	-	41.56	0.40	-	57
Sep-26 5.25	0.20	-	-	-	41.12	0.32	-	60
Sep-26 5.50	0.14	-	-	-	40.69	0.25	-	97
Sep-26 5.75	0.10	-	-	-	40.25	0.19	-	57
Sep-26 6.00	0.07	-	-	-	39.81	0.14	-	30
Dec-26 2.40	2.18	-	-	-	46.33	0.99	-	9
Dec-26 2.90	1.71	-	-	-	45.05	0.95	-	1
Dec-26 3.00	1.62	-	-	-	44.80	0.93	-	1
Dec-26 3.50	1.21	-	-	-	43.53	0.84	-	1
Dec-26 4.00	0.87	-	-	-	42.25	0.72	-	2
Dec-26 4.20	0.75	-	-	-	41.74	0.67	-	30
Dec-26 4.30	0.69	-	-	-	41.49	0.64	-	3
Dec-26 4.40	0.64	-	-	-	41.23	0.61	-	3
Dec-26 4.50	0.59	-	-	-	40.98	0.58	-	6
Dec-26 4.60	0.54	-	-	-	40.73	0.56	-	1
Dec-26 4.80	0.45	-	-	-	40.34	0.50	-	2
Dec-26 4.90	0.41	-	-	-	40.14	0.47	-	1
Dec-26 5.00	0.38	-	-	-	39.95	0.44	-	1,001
Dec-26 5.25	0.30	-	-	-	39.46	0.38	-	755
Dec-26 5.50	0.24	-	-	-	38.97	0.32	-	1,405
Dec-26 5.75	0.18	-	-	-	38.47	0.26	-	4
Dec-26 6.00	0.14	-	-	-	37.98	0.21	-	1
Mar-27 4.00	0.94	-	-	-	40.96	0.71	-	12
Mar-27 4.10	0.89	-	-	-	40.74	0.69	-	1
Mar-27 4.20	0.83	-	-	-	40.52	0.66	-	6
Mar-27 4.30	0.78	-	-	-	40.31	0.64	-	5
Mar-27 4.60	0.63	-	-	-	39.65	0.57	-	1
Mar-27 4.70	0.59	-	-	-	39.46	0.54	-	3
Mar-27 4.80	0.55	-	-	-	39.26	0.52	-	2
Mar-27 5.00	0.47	-	-	-	38.87	0.47	-	3
Mar-27 5.25	0.39	-	-	-	38.38	0.41	-	1
Mar-27 6.25	0.16	-	-	-	36.41	0.22	-	250
Jun-27 2.00	2.58	-	-	-	42.53	1.00	-	2
Jun-27 2.20	2.38	-	-	-	42.13	0.99	-	25
Jun-27 2.30	2.29	-	-	-	41.94	0.98	-	25
Jun-27 2.40	2.19	-	-	-	41.74	0.97	-	25
Jun-27 3.00	1.68	-	-	-	40.56	0.89	-	5
Jun-27 4.00	0.99	-	-	-	38.59	0.71	-	3
Jun-27 4.10	0.94	-	-	-	38.40	0.69	-	2
Jun-27 4.40	0.78	-	-	-	37.81	0.62	-	3
Jun-27 4.50	0.73	-	-	-	37.61	0.60	-	1
Jun-27 4.90	0.57	-	-	-	36.97	0.51	-	3
Jun-27 5.00	0.53	-	-	-	36.81	0.49	-	2
Sep-27 4.50	0.76	-	-	-	36.10	0.60	-	1
Sep-27 5.25	0.48	-	-	-	35.04	0.45	-	3
Dec-27 2.00	2.58	-	-	-	40.55	1.00	-	25
Dec-27 2.10	2.48	-	-	-	40.38	1.00	-	25
Dec-27 2.20	2.39	-	-	-	40.21	0.99	-	25
Dec-27 2.30	2.29	-	-	-	40.04	0.98	-	25
Dec-27 2.40	2.20	-	-	-	39.88	0.96	-	25
Dec-27 3.70	1.24	-	-	-	37.70	0.76	-	1
Dec-27 4.50	0.82	-	-	-	36.36	0.61	-	1
Mar-28 6.00	0.41	-	-	-	35.04	0.37	-	2
Jun-28 5.00	0.79	-	-	-	37.55	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.40	-	-	-	-	47.89	-	-	3
Jun-26 2.70	-	-	-	-	46.82	-	-	10
Jun-26 2.80	-	-	-	-	46.46	-	-	50
Jun-26 2.90	-	-	-	-	46.10	-	-	2
Jun-26 3.00	-	-	-	-	45.75	-	-	50
Jun-26 3.20	-	-	-	-	45.03	-	-	40
Jun-26 3.30	-	-	-	-	44.68	-	-	40
Jun-26 3.40	-	-	-	-	44.32	-0.01	-	70
Jun-26 3.50	-	-	-	-	43.96	-0.01	-	61
Jun-26 3.60	0.01	-	-	-	43.61	-0.02	-	70
Jun-26 3.70	0.01	-	-	-	43.25	-0.04	-	1
Jun-26 3.80	0.01	-	-	-	42.89	-0.06	-	25
Jun-26 3.90	0.02	-	-	-	42.54	-0.08	-	160
Jun-26 4.00	0.03	-	-	-	42.18	-0.12	-	34
Jun-26 4.10	0.05	0.08	0.08	0.08	41.82	-0.16	10	395
Jun-26 4.20	0.07	-	-	-	41.47	-0.21	-	4
Jun-26 4.30	0.10	-	-	-	41.11	-0.27	-	1,245
Jun-26 4.40	0.13	-	-	-	40.75	-0.34	-	35
Jun-26 4.50	0.17	-	-	-	40.39	-0.41	-	24
Jun-26 4.60	0.22	-	-	-	40.08	-0.49	-	16
Jun-26 4.70	0.28	-	-	-	39.90	-0.57	-	21
Jun-26 4.80	0.34	-	-	-	39.71	-0.64	-	54
Jun-26 4.90	0.41	-	-	-	39.53	-0.70	-	28
Jun-26 5.00	0.49	-	-	-	39.35	-0.76	-	81
Jun-26 5.25	0.70	-	-	-	38.89	-0.88	-	2
Jun-26 5.75	1.17	-	-	-	37.98	-0.99	-	1
Jun-26 6.00	1.42	-	-	-	37.53	-1.00	-	4
Jul-26 3.80	0.06	-	-	-	44.36	-0.14	-	3
Jul-26 4.00	0.10	-	-	-	43.65	-0.21	-	4
Jul-26 4.10	0.13	-	-	-	43.29	-0.25	-	5
Sep-26 2.20	-	-	-	-	49.18	-	-	3
Sep-26 2.50	0.01	-	-	-	48.24	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	46.05	-0.07	-	50
Sep-26 3.30	0.05	-	-	-	45.74	-0.09	-	15
Sep-26 3.50	0.09	-	-	-	45.11	-0.13	-	17
Sep-26 3.90	0.17	-	-	-	43.86	-0.23	-	5
Sep-26 4.00	0.21	-	-	-	43.55	-0.26	-	206
Sep-26 4.10	0.24	-	-	-	43.23	-0.29	-	224
Sep-26 4.20	0.28	-	-	-	42.92	-0.33	-	2
Sep-26 4.40	0.36	-	-	-	42.29	-0.40	-	21
Sep-26 4.50	0.41	-	-	-	41.98	-0.43	-	70
Sep-26 4.70	0.52	-	-	-	41.53	-0.51	-	22
Sep-26 4.80	0.58	-	-	-	41.35	-0.54	-	81
Sep-26 4.90	0.64	-	-	-	41.18	-0.58	-	10
Sep-26 5.00	0.71	-	-	-	41.00	-0.61	-	101
Sep-26 6.25	1.74	-	-	-	38.82	-0.92	-	10
Dec-26 2.60	0.03	-	-	-	44.58	-0.04	-	4
Dec-26 2.80	0.04	-	-	-	44.07	-0.05	-	20
Dec-26 2.90	0.05	-	-	-	43.81	-0.07	-	20
Dec-26 3.30	0.11	-	-	-	42.80	-0.13	-	20
Dec-26 3.50	0.15	-	-	-	42.29	-0.17	-	24
Dec-26 3.70	0.20	-	-	-	41.78	-0.21	-	4
Dec-26 3.80	0.24	-	-	-	41.52	-0.24	-	150
Dec-26 3.90	0.27	-	-	-	41.27	-0.26	-	2
Dec-26 4.00	0.31	-	-	-	41.01	-0.29	-	817
Dec-26 4.10	0.34	-	-	-	40.76	-0.32	-	12
Dec-26 4.20	0.39	-	-	-	40.50	-0.34	-	55
Dec-26 4.30	0.43	-	-	-	40.25	-0.37	-	7
Dec-26 4.40	0.48	-	-	-	39.99	-0.40	-	54
Dec-26 4.50	0.52	-	-	-	39.74	-0.43	-	74
Dec-26 4.60	0.58	-	-	-	39.49	-0.46	-	13
Dec-26 4.80	0.69	-	-	-	39.10	-0.52	-	2
Dec-26 5.00	0.82	-	-	-	38.71	-0.57	-	7
Dec-26 6.00	1.57	-	-	-	36.74	-0.81	-	100
Mar-27 3.20	0.13	-	-	-	41.44	-0.13	-	40
Mar-27 3.50	0.21	-	-	-	40.78	-0.19	-	17
Mar-27 3.70	0.27	-	-	-	40.35	-0.23	-	20
Mar-27 4.00	0.37	-	-	-	39.69	-0.30	-	4
Mar-27 4.10	0.41	-	-	-	39.47	-0.32	-	1
Mar-27 4.40	0.55	-	-	-	38.82	-0.39	-	20
Mar-27 4.60	0.65	-	-	-	38.38	-0.45	-	25
Mar-27 4.70	0.71	-	-	-	38.19	-0.47	-	253
Mar-27 4.80	0.77	-	-	-	37.99	-0.50	-	2
Mar-27 5.00	0.89	-	-	-	37.60	-0.55	-	3
Jun-27 3.50	0.24	-	-	-	39.01	-0.19	-	30
Jun-27 4.00	0.41	-	-	-	38.02	-0.30	-	3
Jun-27 4.10	0.45	-	-	-	37.83	-0.32	-	2
Jun-27 4.40	0.59	-	-	-	37.24	-0.39	-	3
Jun-27 4.50	0.64	-	-	-	37.04	-0.41	-	1
Jun-27 5.00	0.93	-	-	-	36.24	-0.53	-	2
Sep-27 4.50	0.70	-	-	-	36.02	-0.41	-	2
Dec-27 3.20	0.24	-	-	-	38.68	-0.17	-	15,000
Dec-27 3.50	0.34	-	-	-	38.17	-0.22	-	20
Dec-27 4.00	0.53	-	-	-	37.34	-0.31	-	1
Dec-27 4.60	0.83	-	-	-	36.35	-0.42	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.46	-	-	-	41.93	0.78	-	1
Dec-29 3.40	1.66	-	-	-	42.15	0.70	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.36	-	-	-	42.29	-0.39	-	8

	Previous Close	19.57		20/05/26
	IBERDROLA Close	19.61		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	5.63	5.57	5.57	5.57	25.27	1.00	1	1
Jun-26 15.00	4.63	-	-	-	23.77	1.00	-	1
Jun-26 15.50	4.13	-	-	-	23.02	1.00	-	5
Jun-26 16.50	3.13	-	-	-	21.53	1.00	-	1,017
Jun-26 17.00	2.64	-	-	-	20.78	0.99	300	21,094
Jun-26 17.50	2.14	-	-	-	20.03	0.98	-	1,536
Jun-26 18.00	1.66	-	-	-	19.28	0.94	-	20,020
Jun-26 18.50	1.20	-	-	-	18.53	0.87	-	2,101
Jun-26 19.00	0.79	-	-	-	17.79	0.75	-	30,343
Jun-26 19.50	0.46	-	-	-	17.04	0.57	-	5,095
Jun-26 20.00	0.23	0.15	0.15	0.15	16.83	0.36	1	78
Jun-26 21.00	0.04	-	-	-	16.69	0.08	-	1,700
Jun-26 22.00	-	-	-	-	16.55	0.01	-	2,500
Jul-26 19.50	0.54	-	-	-	16.57	0.56	-	25,001
Jul-26 20.00	0.31	-	-	-	16.39	0.39	-	1
Sep-26 14.50	5.15	-	-	-	23.71	1.00	-	51
Sep-26 15.00	4.65	-	-	-	23.04	1.00	-	25
Sep-26 15.50	4.15	-	-	-	22.36	1.00	-	28
Sep-26 16.50	3.17	-	-	-	21.02	0.98	-	2
Sep-26 17.00	2.68	-	-	-	20.35	0.95	-	15
Sep-26 17.50	2.22	-	-	-	19.68	0.91	-	1
Sep-26 18.00	1.78	-	-	-	19.01	0.85	-	93
Sep-26 19.00	1.01	-	-	-	17.66	0.65	-	17
Sep-26 19.50	0.71	-	-	-	16.99	0.53	-	30,000
Sep-26 20.00	0.49	0.43	0.43	0.43	16.82	0.41	34	38
Sep-26 21.00	0.21	-	-	-	16.76	0.21	-	184
Sep-26 22.00	0.08	-	-	-	16.69	0.10	-	414
Dec-26 14.00	5.65	-	-	-	24.37	1.00	-	30
Dec-26 14.50	5.15	-	-	-	23.76	0.99	-	2
Dec-26 15.00	4.66	-	-	-	23.15	0.99	-	8,029
Dec-26 15.50	4.17	-	-	-	22.54	0.97	-	175
Dec-26 16.00	3.70	-	-	-	21.92	0.95	-	21,677
Dec-26 16.50	3.23	-	-	-	21.31	0.92	-	300
Dec-26 17.00	2.79	-	-	-	20.70	0.87	-	10,500
Dec-26 17.50	2.37	-	-	-	20.09	0.82	-	2
Dec-26 18.00	1.98	-	-	-	19.47	0.75	-	19,513
Dec-26 18.50	1.62	-	-	-	18.86	0.68	-	32
Dec-26 19.00	1.30	-	-	-	18.25	0.60	-	99
Dec-26 19.50	1.02	-	-	-	17.64	0.52	-	26,522
Dec-26 20.00	0.79	-	-	-	17.45	0.44	-	6,548
Dec-26 21.00	0.46	-	-	-	17.30	0.30	300	304
Dec-26 22.00	0.25	-	-	-	17.14	0.19	-	10
Dec-26 23.00	0.12	-	-	-	16.99	0.11	-	7
Dec-26 24.00	0.06	-	-	-	16.84	0.06	-	1
Mar-27 12.00	7.64	-	-	-	25.71	1.00	-	5
Mar-27 16.00	3.73	-	-	-	21.56	0.92	-	10
Mar-27 16.50	3.29	-	-	-	21.04	0.88	-	5
Mar-27 17.00	2.87	-	-	-	20.52	0.83	-	50
Mar-27 18.00	2.11	2.00	2.00	2.00	19.48	0.71	10	6
Mar-27 20.00	0.97	-	-	-	17.74	0.46	-	58
Mar-27 21.00	0.62	-	-	-	17.54	0.34	-	255
Mar-27 23.00	0.22	-	-	-	17.13	0.15	-	15
Mar-27 26.00	0.03	-	-	-	16.52	0.03	-	1
Jun-27 16.00	3.81	-	-	-	21.56	0.87	-	50
Jun-27 17.00	3.01	-	-	-	20.66	0.78	-	100
Jun-27 17.50	2.65	-	-	-	20.21	0.73	-	100
Jun-27 18.50	1.99	-	-	-	19.31	0.64	-	7
Jun-27 19.00	1.69	-	-	-	18.86	0.59	-	5,500
Jun-27 19.50	1.42	-	-	-	18.40	0.53	-	7
Jun-27 21.00	0.83	-	-	-	18.03	0.37	-	1,005
Jun-27 22.00	0.56	-	-	-	17.82	0.28	-	1
Sep-27 16.50	3.44	-	-	-	21.21	0.81	-	10,100
Sep-27 17.00	3.07	-	-	-	20.81	0.77	-	100
Sep-27 17.50	2.72	-	-	-	20.40	0.72	-	100
Dec-27 10.00	9.64	-	-	-	26.27	1.00	-	30
Dec-27 13.00	6.65	-	-	-	23.97	1.00	-	66,405
Dec-27 14.00	5.68	-	-	-	23.21	0.97	-	5
Dec-27 14.50	5.21	-	-	-	22.83	0.95	-	20,000
Dec-27 15.00	4.76	-	-	-	22.44	0.91	-	6
Dec-27 16.00	3.92	-	-	-	21.68	0.83	-	26
Dec-27 16.50	3.55	-	-	-	21.30	0.79	-	25
Dec-27 17.00	3.18	-	-	-	20.91	0.75	-	7,530
Dec-27 17.50	2.85	-	-	-	20.53	0.71	-	25
Dec-27 18.00	2.53	-	-	-	20.15	0.67	-	10,000
Dec-27 18.50	2.21	-	-	-	19.77	0.63	-	251
Dec-27 19.00	1.95	-	-	-	19.38	0.58	-	156
Dec-27 19.50	1.68	1.58	1.65	1.57	19.00	0.54	245	395
Dec-27 20.00	1.46	1.43	1.43	1.35	18.85	0.49	190	13,335
Dec-27 21.00	1.09	-	-	-	18.68	0.41	-	10
Dec-27 22.00	0.82	-	-	-	18.51	0.33	-	5,004
Dec-27 23.00	0.59	-	-	-	18.34	0.26	-	6
Dec-27 24.00	0.41	-	-	-	18.17	0.19	-	9
Dec-27 25.00	0.29	-	-	-	18.00	0.15	-	2
Mar-28 14.00	5.67	-	-	-	23.18	0.97	-	32
Mar-28 19.00	2.05	-	-	-	19.52	0.58	-	1
Mar-28 20.00	1.58	-	-	-	19.03	0.50	-	101
Mar-28 21.00	1.21	-	-	-	18.89	0.42	-	5
Mar-28 26.00	0.26	-	-	-	18.21	0.13	-	1
Dec-28 16.00	4.13	-	-	-	21.65	0.79	-	5,000
Dec-28 18.00	2.86	-	-	-	20.36	0.66	-	500
Dec-28 18.50	2.59	-	-	-	20.03	0.62	-	25
Dec-28 19.00	2.32	-	-	-	19.71	0.58	-	1
Dec-28 24.00	0.79	-	-	-	18.95	0.27	-	15
Dec-29 15.00	4.97	-	-	-	22.39	0.83	-	1
Dec-29 18.00	3.10	-	-	-	20.50	0.65	-	6,000
Dec-29 19.00	2.56	-	-	-	19.87	0.58	-	25
Dec-30 18.00	3.44	-	-	-	21.80	0.64	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	30.92	-	-	25
Jun-26 12.00	-	-	-	-	27.93	-	-	3
Jun-26 13.00	-	-	-	-	26.43	-	-	7,251
Jun-26 13.50	-	-	-	-	25.68	-	-	304
Jun-26 14.00	-	-	-	-	24.94	-	-	1,000
Jun-26 14.50	-	-	-	-	24.19	-	-	172
Jun-26 15.00	-	-	-	-	23.44	-	-	13,150
Jun-26 15.50	-	-	-	-	22.69	-	-	109
Jun-26 16.00	-	-	-	-	21.94	-	-	20,004
Jun-26 16.50	-	-	-	-	21.20	-	-	6,287
Jun-26 17.00	-	-	-	-	20.45	-0.01	-	8,011
Jun-26 17.50	0.01	-	-	-	19.70	-0.02	-	94,503
Jun-26 18.00	0.02	-	-	-	18.95	-0.05	-	22,041
Jun-26 18.50	0.06	-	-	-	18.20	-0.12	-	66,512
Jun-26 19.00	0.15	-	-	-	17.46	-0.25	-	58,015
Jun-26 19.50	0.31	-	-	-	16.71	-0.44	-	51,017
Jun-26 20.00	0.59	-	-	-	16.50	-0.65	-	5,001
Jun-26 21.00	1.41	-	-	-	16.36	-0.94	-	7
Jul-26 17.00	0.04	-	-	-	19.75	-0.05	-	5
Jul-26 18.00	0.13	-	-	-	18.33	-0.17	-	9
Jul-26 18.50	0.24	-	-	-	17.63	-0.28	7,500	14,506
Jul-26 19.00	0.41	-	-	-	16.92	-0.42	15,000	30,003
Jul-26 19.50	0.64	-	-	-	16.22	-0.57	-	25,002
Aug-26 19.50	0.75	0.80	0.80	0.80	16.11	-0.55	1	1
Sep-26 9.75	-	-	-	-	29.59	-	-	25
Sep-26 13.00	-	-	-	-	25.22	-	-	153
Sep-26 13.50	-	-	-	-	24.55	-	-	44
Sep-26 14.00	0.01	-	-	-	23.88	-0.01	-	135
Sep-26 14.50	0.01	-	-	-	23.21	-0.01	-	135
Sep-26 15.00	0.02	-	-	-	22.54	-0.02	-	51
Sep-26 15.50	0.04	-	-	-	21.86	-0.03	-	12
Sep-26 16.00	0.06	-	-	-	21.19	-0.05	-	1
Sep-26 16.50	0.09	-	-	-	20.52	-0.08	-	63
Sep-26 17.00	0.14	-	-	-	19.85	-0.12	-	5,020
Sep-26 17.50	0.21	-	-	-	19.18	-0.17	-	11
Sep-26 18.00	0.31	-	-	-	18.51	-0.24	-	540
Sep-26 18.50	0.44	-	-	-	17.83	-0.32	-	30,002
Sep-26 19.00	0.62	-	-	-	17.16	-0.42	-	23,029
Sep-26 19.50	0.84	-	-	-	16.49	-0.53	-	20,001
Sep-26 20.00	1.15	-	-	-	16.32	-0.64	-	10
Sep-26 21.00	1.91	-	-	-	16.26	-0.82	-	12
Dec-26 9.00	-	-	-	-	29.71	-	-	2,000
Dec-26 9.50	-	-	-	-	29.10	-	-	2
Dec-26 9.75	-	-	-	-	28.79	-	-	25
Dec-26 10.50	-	-	-	-	27.88	-	-	502
Dec-26 11.00	-	-	-	-	27.26	-	-	1,348
Dec-26 11.50	-	-	-	-	26.65	-	-	26
Dec-26 12.00	0.01	-	-	-	26.04	-0.01	-	10,150
Dec-26 13.00	0.02	-	-	-	24.82	-0.01	-	21
Dec-26 13.50	0.03	-	-	-	24.20	-0.02	-	10,000
Dec-26 14.00	0.04	-	-	-	23.59	-0.03	-	15,010
Dec-26 14.50	0.06	-	-	-	22.98	-0.04	-	23
Dec-26 15.00	0.08	-	-	-	22.37	-0.05	-	2
Dec-26 15.50	0.12	-	-	-	21.76	-0.08	-	30
Dec-26 16.00	0.16	-	-	-	21.14	-0.10	-	34,287
Dec-26 16.50	0.22	-	-	-	20.53	-0.13	-	260
Dec-26 17.00	0.29	-	-	-	19.92	-0.17	-	67,050
Dec-26 17.50	0.38	-	-	-	19.31	-0.22	-	10,002
Dec-26 18.00	0.51	-	-	-	18.69	-0.28	-	83,778
Dec-26 18.50	0.65	-	-	-	18.08	-0.34	-	7,404
Dec-26 19.50	1.05	-	-	-	16.86	-0.50	-	16,526
Dec-26 20.00	1.33	-	-	-	16.67	-0.59	-	14,704
Dec-26 21.00	2.03	-	-	-	16.52	-0.75	-	1
Mar-27 10.50	0.01	-	-	-	26.20	-	-	1
Mar-27 14.00	0.09	-	-	-	22.57	-0.05	-	1
Mar-27 15.00	0.16	-	-	-	21.54	-0.08	-	1
Mar-27 16.50	0.35	-	-	-	19.98	-0.17	-	4
Mar-27 18.00	0.70	-	-	-	18.42	-0.31	-	4
Mar-27 18.50	0.88	-	-	-	17.91	-0.37	-	1
Mar-27 19.00	1.06	-	-	-	17.39	-0.44	-	3
Mar-27 22.00	3.01	-	-	-	16.27	-0.80	-	10
Jun-27 15.00	0.24	-	-	-	21.74	-0.11	-	10
Jun-27 16.00	0.38	-	-	-	20.84	-0.16	-	1,000
Jun-27 17.00	0.59	-	-	-	19.94	-0.23	-	5,500
Jun-27 18.00	0.87	-	-	-	19.04	-0.32	-	4
Jun-27 19.00	1.24	-	-	-	18.14	-0.43	-	9
Jun-27 19.50	1.47	-	-	-	17.68	-0.49	-	50
Jun-27 20.00	1.74	-	-	-	17.51	-0.55	-	13
Sep-27 16.00	0.54	-	-	-	20.71	-0.20	-	35,000
Sep-27 16.50	0.66	-	-	-	20.30	-0.23	-	200
Sep-27 17.00	0.79	-	-	-	19.90	-0.27	-	100
Sep-27 17.50	0.94	-	-	-	19.49	-0.31	-	200
Sep-27 18.00	1.12	-	-	-	19.08	-0.36	-	5,300
Sep-27 19.00	1.53	-	-	-	18.26	-0.46	-	50
Sep-27 19.50	1.76	-	-	-	17.86	-0.51	-	50
Sep-27 20.00	2.05	-	-	-	17.70	-0.56	-	25
Dec-27 9.50	0.02	-	-	-	25.12	-0.01	-	2,000
Dec-27 10.00	0.02	-	-	-	24.74	-0.01	-	5
Dec-27 11.50	0.07	-	-	-	23.59	-0.03	-	1,800
Dec-27 12.00	0.09	-	-	-	23.21	-0.04	-	30,000
Dec-27 13.00	0.16	-	-	-	22.44	-0.06	-	35,000
Dec-27 14.00	0.26	-	-	-	21.68	-0.10	-	10,000
Dec-27 14.50	0.33	-	-	-	21.30	-0.12	-	20,000
Dec-27 16.00	0.59	-	-	-	20.15	-0.20	-	25,000
Dec-27 16.50	0.72	-	-	-	19.77	-0.24	-	2
Dec-27 17.00	0.85	-	-	-	19.38	-0.27	-	2,750
Dec-27 17.50	1.01	-	-	-	19.00	-0.31	-	410
Dec-27 18.00	1.18	-	-	-	18.62	-0.36	-	400
Dec-27 18.50	1.36	-	-	-	18.24	-0.40	-	175
Dec-27 19.00	1.59	-	-	-	17.85	-0.45	-	1,800
Dec-27 19.50	1.82	-	-	-	17.47	-0.50	-	25
Dec-27 20.00	2.11	-	-	-	17.32	-0.55	-	12
Mar-28 18.00	1.27	-	-	-	18.26	-0.36	-	200
Dec-28 15.00	0.63	-	-	-	19.25	-0.18	-	5,000
Dec-29 19.00	2.24	-	-	-	16.22	-0.46	-	2
Dec-30 14.50	0.95	-	-	-	18.90	-0.21	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.13	-	-	-	26.01	1.00	-	152
Jun-26 14.00	5.63	-	-	-	25.27	1.00	-	302
Jun-26 14.50	5.13	-	-	-	24.52	1.00	-	502
Jun-26 20.00	0.23	-	-	-	16.83	0.36	-	1
Jun-26 20.00	0.23	-	-	-	16.83	0.36	-	6,024
Jun-26 21.00	0.04	-	-	-	16.69	0.09	-	1
Sep-26 20.00	0.47	-	-	-	16.82	0.38	-	160
Dec-26 17.00	2.73	-	-	-	20.70	0.81	-	1
Dec-26 18.50	1.61	-	-	-	18.86	0.65	-	200
Dec-26 19.00	1.29	-	-	-	18.25	0.58	-	50
Dec-26 22.00	0.25	-	-	-	17.14	0.19	-	1
Dec-27 12.00	7.08	-	-	-	24.74	0.92	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.50	-	-	-	-	22.69	-	-	20
Jun-26 17.00	-	-	-	-	20.45	-0.01	-	2
Jun-26 19.00	0.15	-	-	-	17.46	-0.25	-	4
Jun-26 19.50	0.31	-	-	-	16.71	-0.43	-	500
Jun-26 19.50	0.31	-	-	-	16.71	-0.43	-	10
Jun-26 21.00	1.39	-	-	-	16.36	-0.92	-	2
Jul-26 19.00	0.41	-	-	-	16.92	-0.41	-	10
Sep-26 13.00	-	-	-	-	25.22	-	-	500
Sep-26 15.00	0.02	-	-	-	22.54	-0.02	-	800
Sep-26 18.50	0.43	-	-	-	17.83	-0.32	-	25
Dec-26 15.00	0.08	-	-	-	22.37	-0.05	-	600
Dec-26 16.00	0.16	-	-	-	21.14	-0.10	-	1
Dec-26 19.00	0.81	-	-	-	17.47	-0.40	-	21
Dec-27 12.00	0.09	-	-	-	23.21	-0.04	-	2,000

	Previous Close	49.82		20/05/26
	INDITEX Close	50.74		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 32.90	17.90	-	-	-	54.42	1.00	-	3
Jun-26 46.44	5.02	-	-	-	38.68	0.81	-	25
Jun-26 47.41	4.25	-	-	-	37.55	0.76	-	150
Jun-26 50.31	2.26	-	-	-	34.18	0.56	-	101
Jun-26 52.00	1.43	1.30	1.30	1.30	33.26	0.42	1	4
Jun-26 52.25	1.33	-	-	-	33.17	0.40	-	967
Jun-26 54.17	0.73	-	-	-	32.53	0.26	-	253
Jun-26 56.11	0.35	-	-	-	31.88	0.15	-	72
Jun-26 58.05	0.15	-	-	-	31.23	0.08	-	92
Jun-26 59.99	0.06	-	-	-	30.58	0.03	-	300
Jun-26 61.92	0.02	-	-	-	29.93	0.01	-	25
Jun-26 63.85	-	-	-	-	29.29	-	-	32
Jun-26 67.72	-	-	-	-	27.99	-	-	1
Jul-26 50.31	2.74	-	-	-	30.01	0.56	-	2
Jul-26 52.25	1.77	-	-	-	29.03	0.43	-	96
Sep-26 40.63	11.12	-	-	-	36.98	0.88	-	25
Sep-26 41.60	10.27	-	-	-	36.11	0.86	-	50
Sep-26 43.54	8.63	-	-	-	34.36	0.82	-	50
Sep-26 44.49	7.87	-	-	-	33.51	0.79	-	25
Sep-26 45.47	7.07	-	-	-	32.62	0.76	-	75
Sep-26 46.44	6.35	-	-	-	31.75	0.73	-	50
Sep-26 47.41	5.64	-	-	-	30.88	0.69	-	50
Sep-26 48.38	4.94	-	-	-	30.00	0.66	-	25
Sep-26 50.31	3.71	-	-	-	28.27	0.57	-	25
Sep-26 52.25	2.73	-	-	-	27.44	0.48	-	102
Sep-26 54.17	1.97	-	-	-	26.89	0.38	-	380
Sep-26 56.11	1.35	1.00	1.00	1.00	26.33	0.30	19	1,755
Sep-26 58.05	0.88	-	-	-	25.77	0.22	-	5
Sep-26 59.99	0.55	-	-	-	25.21	0.15	-	140
Sep-26 61.92	0.32	-	-	-	24.65	0.10	-	25
Dec-26 35.80	15.88	-	-	-	38.04	0.92	-	3
Dec-26 38.70	13.34	-	-	-	36.00	0.88	-	1
Dec-26 39.67	12.50	-	-	-	35.32	0.87	-	52
Dec-26 40.63	11.70	-	-	-	34.65	0.85	-	25
Dec-26 44.49	8.64	-	-	-	31.93	0.76	-	120
Dec-26 46.44	7.22	-	-	-	30.56	0.71	-	26
Dec-26 47.41	6.53	-	-	-	29.88	0.68	-	175
Dec-26 48.38	5.91	-	-	-	29.20	0.64	-	250
Dec-26 50.31	4.67	-	-	-	27.84	0.58	-	50
Dec-26 52.25	3.74	-	-	-	27.20	0.50	-	26
Dec-26 54.17	2.93	-	-	-	26.77	0.43	-	60
Dec-26 56.11	2.24	-	-	-	26.34	0.36	-	149
Dec-26 58.05	1.70	-	-	-	25.91	0.30	-	645
Dec-26 59.99	1.23	-	-	-	25.47	0.23	-	204
Dec-26 61.92	0.89	-	-	-	25.04	0.18	-	260
Dec-26 63.85	0.63	-	-	-	24.61	0.14	-	210
Dec-26 65.78	0.41	-	-	-	24.18	0.10	-	16
Dec-26 67.72	0.28	-	-	-	23.75	0.07	-	15
Dec-26 69.66	0.18	-	-	-	23.31	0.05	-	11
Dec-26 71.60	0.10	-	-	-	22.88	0.03	-	1
Mar-27 52.25	4.64	-	-	-	26.91	0.52	-	100
Mar-27 54.17	3.79	-	-	-	26.57	0.46	-	3
Mar-27 63.85	1.18	-	-	-	24.85	0.20	-	400
Mar-27 65.78	0.88	-	-	-	24.51	0.16	-	300
Mar-27 67.72	0.66	-	-	-	24.17	0.13	-	75
Jun-27 32.90	19.05	-	-	-	37.29	0.92	-	1
Jun-27 38.70	14.21	-	-	-	34.09	0.85	-	150
Jun-27 45.47	9.16	-	-	-	30.36	0.72	-	25
Jun-27 46.44	8.53	-	-	-	29.82	0.69	-	5
Jun-27 50.31	6.12	-	-	-	27.69	0.59	-	25
Jun-27 58.05	2.94	-	-	-	26.01	0.37	-	150
Jun-27 59.99	2.42	-	-	-	25.63	0.32	-	155
Jun-27 61.92	1.91	-	-	-	25.25	0.27	-	100
Jun-27 69.66	0.69	-	-	-	23.72	0.13	-	100
Jun-27 71.60	0.52	-	-	-	23.34	0.10	-	25
Jun-27 73.53	0.37	-	-	-	22.96	0.08	-	50
Sep-27 59.99	2.97	-	-	-	25.62	0.35	-	25
Sep-27 63.85	2.02	-	-	-	24.96	0.27	-	25
Sep-27 69.66	1.07	-	-	-	23.97	0.16	-	1
Sep-27 71.60	0.84	-	-	-	23.64	0.14	-	25
Dec-27 37.73	15.58	-	-	-	33.41	0.84	-	25
Dec-27 38.70	14.82	-	-	-	32.95	0.82	-	1
Dec-27 39.67	14.11	-	-	-	32.50	0.81	-	1
Dec-27 43.54	11.37	-	-	-	30.67	0.74	-	50
Dec-27 45.47	10.11	-	-	-	29.75	0.70	-	25
Dec-27 47.41	8.91	-	-	-	28.84	0.66	-	25
Dec-27 52.25	6.30	-	-	-	27.03	0.55	-	25
Dec-27 54.17	5.44	-	-	-	26.74	0.50	-	25
Dec-27 59.99	3.50	-	-	-	25.86	0.37	-	25
Dec-27 61.92	3.00	-	-	-	25.57	0.34	-	175
Dec-27 63.85	2.51	-	-	-	25.28	0.30	-	200
Mar-28 33.30	19.39	-	-	-	35.39	0.88	-	1
Mar-28 52.89	6.68	-	-	-	27.05	0.55	-	50
Mar-28 54.86	5.83	-	-	-	26.75	0.50	-	75
Mar-28 56.81	5.16	-	-	-	26.45	0.46	-	75
Mar-28 58.77	4.48	-	-	-	26.16	0.42	-	50
Mar-28 60.73	3.86	-	-	-	25.86	0.38	-	25
Mar-28 64.65	2.86	-	-	-	25.27	0.31	-	25
Mar-28 66.60	2.43	-	-	-	24.97	0.28	-	25
Mar-28 68.56	2.08	-	-	-	24.68	0.25	-	25
Mar-28 70.53	1.72	-	-	-	24.38	0.22	-	25
Mar-28 72.49	1.44	-	-	-	24.08	0.19	-	25
Jun-28 42.12	13.06	-	-	-	30.95	0.76	-	25
Jun-28 43.10	12.40	-	-	-	30.52	0.74	-	25
Jun-28 56.81	5.46	-	-	-	26.41	0.47	-	25
Jun-28 58.77	4.78	-	-	-	26.15	0.44	-	50
Jun-28 66.60	2.72	-	-	-	25.13	0.29	-	50
Jun-28 68.56	2.37	-	-	-	24.87	0.26	-	25
Jun-28 70.53	2.01	-	-	-	24.61	0.24	-	25
Jun-28 72.49	1.68	-	-	-	24.35	0.21	-	25
Dec-28 67.24	3.32	-	-	-	25.13	0.32	-	490
Dec-29 43.51	13.41	-	-	-	28.02	0.73	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.12	-	-	-	-	61.50	-	-	1
Jun-26 27.09	-	-	-	-	60.37	-	-	1
Jun-26 31.93	-	-	-	-	54.74	-	-	1
Jun-26 32.90	-	-	-	-	53.61	-	-	25
Jun-26 33.87	0.01	-	-	-	52.49	-	-	33
Jun-26 36.76	0.02	-	-	-	49.13	-0.01	-	2
Jun-26 37.73	0.03	-	-	-	48.00	-0.01	-	25
Jun-26 38.70	0.05	-	-	-	46.87	-0.02	-	11
Jun-26 39.67	0.07	-	-	-	45.74	-0.03	-	246
Jun-26 40.63	0.09	-	-	-	44.63	-0.03	-	152
Jun-26 41.60	0.14	-	-	-	43.50	-0.05	-	150
Jun-26 42.57	0.18	0.21	0.21	0.21	42.37	-0.06	1	174
Jun-26 43.54	0.26	-	-	-	41.24	-0.09	-	153
Jun-26 44.49	0.34	0.43	0.43	0.43	40.14	-0.11	1	2,062
Jun-26 45.47	0.46	-	-	-	39.00	-0.15	-	201
Jun-26 46.44	0.61	0.75	0.85	0.75	37.87	-0.19	2	57
Jun-26 47.41	0.80	-	-	-	36.74	-0.24	-	55
Jun-26 48.38	1.05	-	-	-	35.61	-0.30	-	450
Jun-26 50.31	1.70	-	-	-	33.37	-0.44	-	74
Jun-26 52.00	2.56	-	-	-	32.45	-0.58	-	1
Jun-26 52.25	2.72	-	-	-	32.36	-0.60	-	2,038
Jun-26 54.17	4.05	-	-	-	31.72	-0.75	-	27
Jun-26 56.11	5.62	-	-	-	31.07	-0.86	-	1
Jun-26 58.05	7.39	-	-	-	30.42	-0.94	-	150
Jun-26 59.99	9.26	-	-	-	29.77	-0.98	-	300
Jun-26 61.92	11.18	-	-	-	29.12	-1.00	-	150
Jun-26 63.85	13.11	-	-	-	28.48	-1.00	-	150
Jul-26 40.63	0.24	-	-	-	39.20	-0.06	-	1
Jul-26 41.60	0.31	-	-	-	38.18	-0.08	-	1
Jul-26 42.57	0.39	-	-	-	37.16	-0.10	-	456
Jul-26 43.54	0.49	-	-	-	36.14	-0.13	-	3
Jul-26 50.31	2.07	-	-	-	29.02	-0.44	-	1
Aug-26 39.67	0.34	0.41	0.41	0.41	36.70	-0.07	100	100
Sep-26 35.80	0.27	-	-	-	40.35	-0.05	-	1
Sep-26 36.76	0.32	-	-	-	39.48	-0.06	-	27
Sep-26 38.70	0.47	-	-	-	37.74	-0.08	-	26
Sep-26 39.67	0.54	-	-	-	36.86	-0.10	-	26
Sep-26 40.63	0.65	-	-	-	36.00	-0.11	-	28
Sep-26 41.60	0.77	-	-	-	35.13	-0.13	-	200
Sep-26 42.57	0.88	-	-	-	34.25	-0.15	-	300
Sep-26 43.54	1.04	-	-	-	33.38	-0.18	-	27
Sep-26 44.49	1.21	-	-	-	32.53	-0.20	-	56
Sep-26 45.47	1.39	-	-	-	31.64	-0.23	-	69
Sep-26 46.44	1.62	-	-	-	30.77	-0.27	-	75
Sep-26 47.41	1.88	-	-	-	29.90	-0.30	-	25
Sep-26 48.38	2.13	-	-	-	29.02	-0.34	-	77
Sep-26 50.31	2.82	-	-	-	27.29	-0.43	-	350
Sep-26 52.00	3.65	-	-	-	26.54	-0.52	-	3,000
Sep-26 52.25	3.78	-	-	-	26.46	-0.53	-	25
Sep-26 54.17	4.95	-	-	-	25.91	-0.63	-	29
Dec-26 32.90	0.35	-	-	-	38.49	-0.05	-	26
Dec-26 33.87	0.41	-	-	-	37.81	-0.06	-	21
Dec-26 34.83	0.49	-	-	-	37.13	-0.07	-	35
Dec-26 35.80	0.57	-	-	-	36.45	-0.08	-	25
Dec-26 36.76	0.65	-	-	-	35.78	-0.09	-	36
Dec-26 37.73	0.76	-	-	-	35.10	-0.10	-	160
Dec-26 38.70	0.88	-	-	-	34.41	-0.12	-	160
Dec-26 39.67	1.00	-	-	-	33.73	-0.13	-	11
Dec-26 40.63	1.12	-	-	-	33.06	-0.15	-	2
Dec-26 41.60	1.30	-	-	-	32.37	-0.17	-	76
Dec-26 42.57	1.48	-	-	-	31.69	-0.19	-	150
Dec-26 43.54	1.66	-	-	-	31.01	-0.22	-	75
Dec-26 44.49	1.86	-	-	-	30.34	-0.24	-	62
Dec-26 45.47	2.12	-	-	-	29.65	-0.27	-	26
Dec-26 46.44	2.37	-	-	-	28.97	-0.30	-	29
Dec-26 47.41	2.63	-	-	-	28.29	-0.33	-	2,400
Dec-26 48.38	2.97	-	-	-	27.61	-0.36	-	76
Dec-26 50.31	3.65	-	-	-	26.25	-0.43	-	52
Dec-26 52.25	4.64	-	-	-	25.61	-0.51	-	26
Dec-26 54.17	5.76	-	-	-	25.18	-0.59	-	27
Dec-26 56.11	7.00	-	-	-	24.75	-0.66	-	35
Dec-26 59.99	9.94	-	-	-	23.88	-0.80	-	176
Mar-27 33.87	0.68	-	-	-	36.28	-0.08	-	50
Mar-27 34.83	0.76	-	-	-	35.66	-0.09	-	50
Mar-27 35.80	0.88	-	-	-	35.03	-0.10	-	75
Mar-27 36.76	1.00	-	-	-	34.40	-0.11	-	75
Mar-27 37.73	1.12	-	-	-	33.77	-0.13	-	25
Mar-27 38.70	1.24	-	-	-	33.14	-0.14	-	25
Mar-27 39.67	1.40	-	-	-	32.51	-0.16	-	51
Mar-27 40.63	1.58	-	-	-	31.89	-0.17	-	78
Mar-27 41.60	1.75	-	-	-	31.25	-0.19	-	1
Mar-27 42.57	1.93	1.95	1.95	1.95	30.62	-0.21	1	1
Mar-27 44.49	2.39	-	-	-	29.37	-0.25	-	8
Mar-27 45.47	2.64	-	-	-	28.74	-0.28	-	3
Mar-27 50.31	4.18	-	-	-	25.59	-0.43	-	1
Jun-27 26.12	0.28	-	-	-	38.40	-0.03	-	1
Jun-27 30.96	0.60	-	-	-	35.73	-0.06	-	150
Jun-27 33.87	0.89	-	-	-	34.12	-0.09	-	200
Jun-27 34.83	1.02	-	-	-	33.59	-0.10	-	180
Jun-27 36.76	1.26	-	-	-	32.52	-0.13	-	25
Jun-27 38.70	1.60	-	-	-	31.45	-0.16	-	150
Jun-27 39.67	1.78	-	-	-	30.92	-0.18	-	101
Jun-27 41.60	2.14	-	-	-	29.85	-0.21	-	177
Jun-27 42.57	2.40	-	-	-	29.32	-0.23	-	150
Jun-27 43.54	2.65	-	-	-	28.78	-0.25	-	150
Jun-27 44.49	2.90	-	-	-	28.26	-0.28	-	50
Jun-27 46.44	3.47	-	-	-	27.18	-0.32	-	25
Jun-27 47.41	3.81	-	-	-	26.65	-0.35	-	150
Jun-27 48.38	4.14	-	-	-	26.11	-0.38	-	150
Jun-27 50.31	4.89	-	-	-	25.05	-0.44	-	1
Jun-27 52.25	5.85	-	-	-	24.51	-0.50	-	150
Jun-27 56.11	8.14	-	-	-	23.75	-0.61	-	25
Jun-27 65.78	15.48	-	-	-	21.85	-0.85	-	1
Sep-27 43.54	3.00	-	-	-	28.24	-0.26	-	25
Sep-27 44.49	3.24	-	-	-	27.76	-0.28	-	25
Sep-27 45.47	3.52	-	-	-	27.27	-0.30	-	25
Sep-27 46.44	3.86	-	-	-	26.78	-0.33	-	25
Dec-27 21.29	0.20	-	-	-	38.38	-0.02	-	2
Dec-27 33.87	1.31	-	-	-	32.43	-0.11	-	100
Dec-27 36.76	1.79	-	-	-	31.06	-0.15	-	25
Dec-27 37.73	1.97	-	-	-	30.60	-0.16	-	25
Dec-27 43.54	3.33	-	-	-	27.86	-0.26	-	10
Dec-27 45.47	3.90	-	-	-	26.94	-0.31	-	1,100
Dec-27 46.44	4.23	-	-	-	26.48	-0.33	-	150
Dec-27 47.41	4.56	-	-	-	26.03	-0.35	-	326
Dec-27 48.38	4.89	-	-	-	25.57	-0.37	-	175
Dec-27 50.31	5.66	-	-	-	24.65	-0.42	-	350
Dec-27 52.25	6.62	-	-	-	24.22	-0.48	-	375
Dec-27 54.17	7.69	-	-	-	23.93	-0.53	-	450
Dec-27 56.11	8.89	-	-	-	23.64	-0.58	-	450
Jun-28 43.10	3.81	-	-	-	27.27	-0.27	-	25
Jun-28 44.08	4.13	-	-	-	26.85	-0.29	-	25
Jun-28 45.06	4.45	-	-	-	26.42	-0.30	-	25
Jun-28 47.99	5.41	-	-	-	25.15	-0.37	-	25
Dec-28 51.42	7.45	-	-	-	23.85	-0.43	-	25
Dec-29 43.51	5.32	-	-	-	26.01	-0.28	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.60	9.36	-	-	-	44.31	0.95	-	2
Jun-26 49.44	2.79	-	-	-	35.19	0.63	-	5
Jun-26 50.31	2.25	-	-	-	34.18	0.56	-	1
Jun-26 51.42	1.68	1.12	1.12	1.12	33.45	0.47	10	10
Jun-26 52.25	1.33	-	-	-	33.17	0.40	-	29
Jun-26 59.33	0.08	-	-	-	30.80	0.04	-	5
Jun-26 59.99	0.06	-	-	-	30.58	0.03	-	35
Jun-26 61.30	0.03	-	-	-	30.14	0.02	-	5
Sep-26 49.44	4.25	-	-	-	29.05	0.61	-	5
Sep-26 54.17	1.95	-	-	-	26.89	0.38	-	1
Sep-26 57.35	1.03	-	-	-	25.97	0.24	-	5
Dec-26 56.11	2.24	-	-	-	26.34	0.35	-	3
Dec-26 58.05	1.68	-	-	-	25.91	0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 43.54	0.25	-	-	-	41.24	-0.09	-	6
Jun-26 47.41	0.80	-	-	-	36.74	-0.24	-	1
Jun-26 47.46	0.81	-	-	-	36.68	-0.24	-	5
Jun-26 50.31	1.69	-	-	-	33.37	-0.44	-	19
Jun-26 58.05	7.35	-	-	-	30.42	-0.93	-	1
Jul-26 47.46	1.16	-	-	-	32.02	-0.27	-	5
Sep-26 41.60	0.76	-	-	-	35.13	-0.13	-	165
Sep-26 42.57	0.89	-	-	-	34.25	-0.15	-	150
Sep-26 46.44	1.60	-	-	-	30.77	-0.26	-	1
Dec-26 42.57	1.46	-	-	-	31.69	-0.19	-	5
Dec-26 46.44	2.34	-	-	-	28.97	-0.29	-	1
Mar-27 42.57	1.91	-	-	-	30.62	-0.20	-	1
Mar-27 47.41	3.13	-	-	-	27.48	-0.32	-	1
Mar-27 54.17	6.11	-	-	-	24.70	-0.53	-	17

	Previous Close	50.74		20/05/26
	INDRA Close	52.02		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	29.06	-	-	-	63.87	1.00	-	82
Jun-26 35.00	17.10	-	-	-	58.26	0.99	-	29
Jun-26 37.00	15.13	-	-	-	57.33	0.98	-	7
Jun-26 38.00	14.16	-	-	-	56.86	0.98	-	5
Jun-26 42.00	10.39	-	-	-	54.99	0.93	-	8
Jun-26 44.00	8.62	-	-	-	54.05	0.88	-	16
Jun-26 47.00	6.22	-	-	-	52.65	0.77	-	80
Jun-26 49.00	4.82	-	-	-	51.71	0.69	-	6
Jun-26 50.00	4.16	-	-	-	51.24	0.64	-	23
Jun-26 52.00	3.05	-	-	-	50.31	0.53	-	2
Jun-26 54.00	2.19	-	-	-	49.94	0.43	-	1
Jun-26 56.00	1.52	-	-	-	49.59	0.33	-	15
Jun-26 58.00	1.02	-	-	-	49.23	0.25	-	37
Jun-26 60.00	0.66	-	-	-	48.87	0.18	-	1
Jun-26 64.00	0.24	-	-	-	48.15	0.08	-	5
Jun-26 66.00	0.14	-	-	-	47.79	0.05	-	1
Jun-26 72.00	0.02	-	-	-	46.72	0.01	-	5
Jul-26 50.00	5.11	-	-	-	49.39	0.62	-	5
Jul-26 58.00	1.78	-	-	-	47.06	0.31	-	2
Sep-26 18.00	34.07	-	-	-	59.55	1.00	-	1
Sep-26 26.00	26.12	-	-	-	56.78	0.99	-	1
Sep-26 37.00	15.89	-	-	-	52.98	0.90	-	28
Sep-26 39.00	14.24	-	-	-	52.29	0.87	-	1
Sep-26 45.00	9.81	9.75	9.75	9.75	50.21	0.74	1	-
Sep-26 48.00	7.89	-	-	-	49.17	0.67	-	1
Sep-26 49.00	7.34	-	-	-	48.82	0.64	-	1
Sep-26 50.00	6.79	-	-	-	48.48	0.61	-	100
Sep-26 52.00	5.73	-	-	-	47.79	0.56	-	5
Sep-26 54.00	4.91	-	-	-	47.59	0.50	-	9
Sep-26 56.00	4.10	-	-	-	47.40	0.45	-	2
Sep-26 60.00	2.88	-	-	-	47.01	0.35	-	13
Sep-26 64.00	1.99	-	-	-	46.63	0.26	-	2
Sep-26 68.00	1.34	-	-	-	46.24	0.19	-	5
Sep-26 70.00	1.05	-	-	-	46.05	0.16	-	2
Dec-26 30.00	22.72	-	-	-	52.64	0.94	-	25
Dec-26 31.00	21.86	-	-	-	52.40	0.93	-	25
Dec-26 32.00	20.99	-	-	-	52.17	0.92	-	25
Dec-26 35.00	18.52	-	-	-	51.46	0.89	-	25
Dec-26 45.00	11.44	-	-	-	49.08	0.72	-	21
Dec-26 47.00	10.23	-	-	-	48.61	0.68	-	4
Dec-26 48.00	9.71	-	-	-	48.37	0.66	-	4
Dec-26 50.00	8.66	-	-	-	47.90	0.62	-	5
Dec-26 54.00	6.79	-	-	-	46.95	0.54	-	132
Dec-26 56.00	5.95	-	-	-	46.48	0.50	-	50
Dec-26 58.00	5.19	-	-	-	46.00	0.46	-	82
Dec-26 60.00	4.55	-	-	-	45.53	0.42	-	439
Dec-26 62.00	3.91	-	-	-	45.05	0.38	-	31
Dec-26 64.00	3.37	-	-	-	44.58	0.34	-	8
Dec-26 66.00	2.91	-	-	-	44.11	0.31	-	86
Mar-27 49.00	10.50	-	-	-	46.80	0.65	-	1
Mar-27 62.00	5.38	-	-	-	44.91	0.43	-	21
Mar-27 70.00	3.42	-	-	-	43.99	0.31	-	4
Jun-27 41.00	16.13	-	-	-	48.11	0.78	-	6
Jun-27 50.00	11.14	-	-	-	46.21	0.64	-	1
Jun-27 66.00	5.63	-	-	-	45.33	0.41	-	1
Jun-27 70.00	4.75	-	-	-	45.20	0.36	-	1
Jun-27 78.00	3.31	-	-	-	44.95	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	-	-	-	-	64.66	-	-	1
Jun-26 26.00	-	-	-	-	61.85	-	-	25
Jun-26 27.00	-	-	-	-	61.38	-	-	43
Jun-26 30.00	-	-	-	-	59.98	-	-	26
Jun-26 31.00	-	-	-	-	59.51	-	-	11
Jun-26 32.00	-	-	-	-	59.04	-	-	1
Jun-26 34.00	0.01	-	-	-	58.11	-	-	4
Jun-26 35.00	0.02	-	-	-	57.64	-0.01	-	13
Jun-26 38.00	0.07	-	-	-	56.24	-0.02	-	5
Jun-26 40.00	0.15	-	-	-	55.30	-0.04	-	3
Jun-26 40.50	0.18	-	-	-	55.07	-0.05	-	2
Jun-26 41.00	0.21	-	-	-	54.83	-0.05	-	1
Jun-26 42.50	0.33	-	-	-	54.13	-0.08	-	6
Jun-26 43.50	0.44	-	-	-	53.67	-0.11	-	6
Jun-26 44.00	0.51	-	-	-	53.43	-0.12	-	37
Jun-26 45.00	0.67	-	-	-	52.96	-0.15	-	32
Jun-26 46.00	0.85	-	-	-	52.50	-0.18	-	13
Jun-26 47.00	1.09	1.10	1.10	1.10	52.03	-0.22	1	5
Jun-26 48.00	1.35	-	-	-	51.56	-0.27	-	1,012
Jun-26 49.00	1.68	-	-	-	51.09	-0.31	-	157
Jun-26 50.00	2.03	-	-	-	50.62	-0.36	-	62
Jun-26 52.00	2.91	-	-	-	49.69	-0.47	-	38
Jun-26 54.00	4.05	-	-	-	49.32	-0.57	-	56
Jun-26 56.00	5.38	-	-	-	48.97	-0.67	-	61
Jul-26 39.00	0.40	-	-	-	52.95	-0.07	-	3
Jul-26 45.00	1.40	-	-	-	50.45	-0.21	-	1
Jul-26 46.00	1.64	1.48	1.48	1.48	50.04	-0.24	187	190
Aug-26 35.00	0.35	-	-	-	53.04	-0.05	-	1
Sep-26 24.00	0.03	-	-	-	56.82	-0.01	-	4
Sep-26 26.00	0.07	-	-	-	56.12	-0.01	-	4
Sep-26 30.00	0.20	-	-	-	54.74	-0.03	-	45
Sep-26 31.00	0.26	-	-	-	54.39	-0.04	-	50
Sep-26 35.00	0.60	-	-	-	53.01	-0.07	-	1
Sep-26 37.00	0.85	-	-	-	52.32	-0.10	-	11
Sep-26 41.00	1.60	-	-	-	50.93	-0.17	-	20
Sep-26 42.00	1.85	-	-	-	50.59	-0.19	-	6
Sep-26 43.00	2.10	-	-	-	50.24	-0.21	-	3
Sep-26 44.00	2.36	-	-	-	49.90	-0.23	-	21
Sep-26 45.00	2.70	-	-	-	49.55	-0.26	-	6
Sep-26 46.00	3.04	-	-	-	49.20	-0.28	-	750
Sep-26 48.00	3.76	-	-	-	48.51	-0.33	-	11
Sep-26 50.00	4.65	-	-	-	47.82	-0.39	-	24
Sep-26 52.00	5.58	-	-	-	47.13	-0.45	-	71
Sep-26 56.00	7.95	-	-	-	46.74	-0.56	-	11
Dec-26 28.00	0.40	-	-	-	52.82	-0.04	-	1
Dec-26 30.00	0.58	-	-	-	52.35	-0.06	-	6
Dec-26 32.00	0.82	-	-	-	51.88	-0.07	-	10
Dec-26 35.00	1.31	-	-	-	51.17	-0.11	-	1
Dec-26 38.00	1.93	-	-	-	50.45	-0.15	-	15
Dec-26 40.00	2.46	-	-	-	49.98	-0.19	-	1
Dec-26 42.00	3.02	-	-	-	49.51	-0.22	-	11
Dec-26 46.00	4.46	-	-	-	48.56	-0.30	-	2
Dec-26 47.00	4.87	-	-	-	48.32	-0.32	-	4
Dec-26 50.00	6.26	-	-	-	47.61	-0.38	-	6
Dec-26 52.00	7.22	-	-	-	47.13	-0.42	-	76
Dec-26 54.00	8.36	-	-	-	46.66	-0.47	-	50
Dec-26 60.00	12.09	-	-	-	45.24	-0.59	-	50
Dec-26 70.00	19.64	-	-	-	42.87	-0.78	-	1
Mar-27 42.00	3.95	-	-	-	48.29	-0.23	-	2
Mar-27 49.00	6.82	-	-	-	46.59	-0.35	-	20
Mar-27 50.00	7.28	-	-	-	46.34	-0.37	-	12
Mar-27 60.00	13.19	-	-	-	44.93	-0.55	-	3
Dec-27 44.00	6.18	-	-	-	43.43	-0.27	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	6.98	7.00	7.00	7.00	53.12	0.81	5	5
Jun-26 52.00	3.06	-	-	-	50.31	0.53	-	5
Jun-26 56.00	1.52	1.36	1.36	1.36	49.59	0.33	5	1
Jun-26 58.00	1.01	-	-	-	49.23	0.25	-	5
Jun-26 60.00	0.66	-	-	-	48.87	0.18	-	90
Jun-26 68.00	0.08	-	-	-	47.43	0.03	-	5
Dec-26 60.00	4.52	-	-	-	45.53	0.41	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	0.15	-	-	-	55.30	-0.04	-	90
Jun-26 45.00	0.66	-	-	-	52.96	-0.15	-	5
Jun-26 50.00	2.03	-	-	-	50.62	-0.36	-	5

	Previous Close	58.20		20/05/26
	LABORAT. ROVI Close	59.95		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	2.09	-	-	-	30.06	0.52	-	1
Jun-26 62.00	1.28	-	-	-	30.01	0.37	-	2
Jun-26 82.00	-	-	-	-	29.57	-	-	1
Jul-26 66.00	0.84	-	-	-	29.61	0.22	-	1
Jul-26 90.00	-	-	-	-	29.07	-	-	4
Sep-26 64.00	2.40	-	-	-	30.13	0.37	-	1
Sep-26 66.00	1.83	-	-	-	30.09	0.30	-	2
Sep-26 68.00	1.38	-	-	-	30.04	0.25	-	1
Sep-26 78.00	0.29	-	-	-	29.82	0.07	-	750
Sep-26 88.00	0.04	-	-	-	29.60	0.01	-	1
Sep-26 96.00	0.01	-	-	-	29.42	-	-	15
Dec-26 66.00	3.20	-	-	-	30.25	0.38	-	750
Dec-26 80.00	0.74	-	-	-	29.71	0.12	-	15
Dec-26 82.00	0.58	-	-	-	29.63	0.10	-	15
Dec-26 84.00	0.47	-	-	-	29.55	0.08	-	15
Dec-26 86.00	0.36	-	-	-	29.48	0.07	-	15
Dec-26 88.00	0.28	-	-	-	29.40	0.05	-	14
Dec-26 90.00	0.22	-	-	-	29.32	0.04	-	14
Dec-26 92.00	0.16	-	-	-	29.24	0.03	-	5
Dec-26 96.00	0.10	-	-	-	29.09	0.02	-	5
Dec-26 100.00	0.06	-	-	-	28.93	0.01	-	5
Mar-27 88.00	0.67	-	-	-	29.25	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 50.00	0.09	-	-	-	35.87	-0.03	-	1
Jun-26 54.00	0.41	-	-	-	34.18	-0.13	-	1
Jun-26 56.00	0.77	-	-	-	33.34	-0.22	-	1
Jun-26 58.00	1.34	-	-	-	32.49	-0.34	-	4
Jun-26 60.00	2.16	-	-	-	31.67	-0.48	-	11
Jun-26 66.00	6.41	-	-	-	31.54	-0.85	-	1
Sep-26 48.00	0.80	-	-	-	34.68	-0.12	-	1
Sep-26 54.00	2.06	-	-	-	32.25	-0.27	-	1
Sep-26 56.00	2.68	-	-	-	31.43	-0.34	-	8
Sep-26 58.00	3.49	-	-	-	30.62	-0.41	-	5
Sep-26 60.00	4.43	-	-	-	29.83	-0.49	-	5
Sep-26 64.00	6.94	-	-	-	29.74	-0.64	-	2
Sep-26 70.00	11.63	-	-	-	29.61	-0.82	-	1,500
Sep-26 72.00	13.36	-	-	-	29.56	-0.86	-	20
Sep-26 76.00	17.04	-	-	-	29.47	-0.93	-	406
Dec-26 54.00	3.09	-	-	-	31.75	-0.30	-	7
Dec-26 56.00	3.81	-	-	-	31.09	-0.35	-	5
Dec-26 58.00	4.62	-	-	-	30.42	-0.41	-	5
Dec-26 60.00	5.56	-	-	-	29.77	-0.47	-	6
Dec-26 62.00	6.70	-	-	-	29.69	-0.53	-	1,500
Dec-26 66.00	9.33	-	-	-	29.53	-0.64	-	10
Dec-26 68.00	10.80	-	-	-	29.46	-0.69	-	65
Dec-26 76.00	17.42	-	-	-	29.15	-0.86	-	400
Mar-27 50.00	2.60	-	-	-	32.49	-0.22	-	1
Mar-27 54.00	3.86	-	-	-	31.40	-0.31	-	5
Mar-27 56.00	4.65	-	-	-	30.86	-0.35	-	5
Mar-27 58.00	5.48	-	-	-	30.31	-0.40	-	6
Mar-27 60.00	6.43	-	-	-	29.78	-0.45	-	6
Mar-27 62.00	7.57	-	-	-	29.70	-0.50	-	1

	Previous Close	4.16		20/05/26
	MAPFRE Close	4.22		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.60	1.62	-	-	-	27.34	1.00	-	1
Jun-26 3.50	0.73	-	-	-	25.00	1.00	-	5
Jun-26 3.60	0.63	-	-	-	24.74	1.00	-	5
Jun-26 3.70	0.53	-	-	-	24.47	1.00	-	5
Jun-26 3.80	0.43	-	-	-	24.21	1.00	-	224
Jun-26 3.90	0.33	-	-	-	23.95	0.99	-	1
Jun-26 4.00	0.23	-	-	-	23.69	0.93	-	3
Jun-26 4.10	0.15	-	-	-	23.43	0.76	-	20
Jun-26 4.40	0.02	-	-	-	22.71	0.17	-	33
Jun-26 4.50	0.01	-	-	-	22.48	0.09	-	10
Jun-26 4.60	-	-	-	-	22.25	0.04	-	2
Sep-26 3.80	0.44	-	-	-	23.35	0.87	-	3
Sep-26 3.90	0.36	-	-	-	23.17	0.74	-	10
Sep-26 4.10	0.24	-	-	-	22.81	0.56	-	30
Sep-26 4.20	0.19	-	-	-	22.62	0.49	-	783
Sep-26 4.30	0.15	-	-	-	22.43	0.41	-	13
Sep-26 4.40	0.11	-	-	-	22.23	0.34	-	3
Sep-26 4.50	0.09	-	-	-	22.04	0.28	-	13
Sep-26 4.70	0.05	-	-	-	21.64	0.17	-	15
Dec-26 3.90	0.43	-	-	-	24.39	0.68	-	5
Dec-26 4.10	0.32	-	-	-	24.22	0.57	-	35
Dec-26 4.30	0.23	-	-	-	24.00	0.46	-	21
Dec-26 4.40	0.19	-	-	-	23.86	0.41	-	1
Dec-26 4.50	0.16	-	-	-	23.72	0.36	-	11
Mar-27 4.00	0.43	-	-	-	24.84	0.61	-	1
Mar-27 4.90	0.12	-	-	-	23.98	0.25	-	3
Jun-27 4.20	0.37	-	-	-	25.18	0.53	-	7
Jun-27 5.00	0.13	-	-	-	24.37	0.25	-	1
Dec-27 5.00	0.20	-	-	-	25.28	0.31	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.00	-	-	-	-	28.09	-	-	3
Jun-26 3.00	-	-	-	-	25.49	-	-	15
Jun-26 3.50	-	-	-	-	24.19	-0.01	-	5
Jun-26 3.60	-	-	-	-	23.93	-0.02	-	5
Jun-26 3.70	0.01	-	-	-	23.66	-0.05	-	20
Jun-26 3.80	0.01	-	-	-	23.40	-0.11	-	1
Jun-26 4.00	0.06	-	-	-	22.88	-0.32	-	107
Jun-26 4.20	0.15	-	-	-	22.36	-0.61	-	1
Jun-26 4.90	0.78	-	-	-	20.75	-1.00	-	5
Jul-26 3.90	0.06	-	-	-	22.03	-0.25	-	1
Jul-26 4.20	0.18	-	-	-	21.30	-0.57	-	3
Jul-26 4.60	0.49	-	-	-	20.38	-0.92	-	1
Sep-26 1.70	-	-	-	-	25.82	-	-	20
Sep-26 3.20	-	-	-	-	23.10	-0.02	-	2
Sep-26 3.30	0.01	-	-	-	22.92	-0.04	-	2
Sep-26 3.60	0.04	-	-	-	22.37	-0.13	-	5
Sep-26 3.70	0.05	-	-	-	22.19	-0.17	-	50
Sep-26 3.80	0.08	-	-	-	22.01	-0.23	-	30
Sep-26 3.90	0.10	-	-	-	21.83	-0.30	-	1
Sep-26 5.00	0.89	-	-	-	19.71	-0.99	-	9
Dec-26 3.60	0.09	-	-	-	22.30	-0.20	-	3
Dec-26 3.70	0.11	-	-	-	22.21	-0.25	-	116
Dec-26 3.80	0.15	-	-	-	22.13	-0.30	-	20
Dec-26 4.00	0.23	-	-	-	21.95	-0.42	-	5
Dec-26 4.20	0.33	-	-	-	21.78	-0.53	-	50
Dec-26 4.50	0.53	-	-	-	21.37	-0.70	-	20
Mar-27 3.50	0.10	-	-	-	22.40	-0.19	-	4
Mar-27 3.60	0.12	-	-	-	22.36	-0.23	-	1
Mar-27 3.70	0.15	-	-	-	22.31	-0.27	-	5
Dec-27 3.60	0.26	-	-	-	22.97	-0.31	-	10

	Previous Close	11.69		20/05/26
	MELIA HOTELS Close	11.74		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.00	4.75	-	-	-	36.05	1.00	-	5
Jun-26 9.00	2.76	-	-	-	33.49	1.00	-	3
Jun-26 9.75	2.01	-	-	-	32.53	0.98	-	22
Jul-26 12.00	0.42	-	-	-	29.64	0.45	-	25
Sep-26 7.75	4.01	-	-	-	35.48	1.00	-	5
Sep-26 8.00	3.77	-	-	-	35.18	0.99	-	1,900
Sep-26 8.50	3.28	-	-	-	34.58	0.98	-	8
Sep-26 12.50	0.48	-	-	-	29.96	0.38	-	25
Dec-26 10.00	2.12	-	-	-	32.63	0.78	-	20
Dec-26 13.00	0.59	-	-	-	29.76	0.37	-	25
Mar-27 7.75	4.11	-	-	-	34.79	0.93	-	8
Mar-27 8.75	3.27	-	-	-	33.79	0.87	-	5
Mar-27 12.00	1.22	-	-	-	30.66	0.53	-	400
Mar-27 12.50	1.00	-	-	-	30.37	0.47	-	50
Jun-27 7.50	4.41	-	-	-	33.64	0.93	-	5
Jun-27 7.75	4.19	-	-	-	33.44	0.92	-	5
Sep-27 7.25	4.64	-	-	-	32.98	0.94	-	5
Dec-27 7.00	4.89	-	-	-	32.47	0.94	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	-	-	-	-	33.86	-	-	6
Jun-26 8.75	-	-	-	-	32.90	-	-	1
Jul-26 9.75	0.05	-	-	-	31.48	-0.07	-	10
Sep-26 10.50	0.33	-	-	-	30.43	-0.25	-	250
Sep-26 11.00	0.49	-	-	-	29.83	-0.34	-	20
Dec-26 8.25	0.10	-	-	-	33.21	-0.07	-	30
Dec-26 11.00	0.72	-	-	-	30.09	-0.35	-	10
Mar-27 9.25	0.33	-	-	-	31.29	-0.16	-	50
Mar-27 9.50	0.39	-	-	-	31.05	-0.19	-	100
Mar-27 9.75	0.44	-	-	-	30.80	-0.21	-	25
Mar-27 10.00	0.51	-	-	-	30.55	-0.24	-	100
Mar-27 11.00	0.87	-	-	-	29.56	-0.35	-	3

	Previous Close	14.45		20/05/26
	MERLIN Close	14.66		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.00	3.68	-	-	-	33.18	1.00	-	4
Jun-26 14.50	0.55	-	-	-	26.81	0.58	-	7
Jun-26 15.50	0.16	-	-	-	26.12	0.25	-	25
Jun-26 16.00	0.07	-	-	-	25.88	0.13	-	27
Sep-26 16.00	0.41	-	-	-	25.41	0.32	-	24,000
Dec-26 15.50	0.82	-	-	-	25.26	0.44	-	6
Dec-26 16.50	0.50	-	-	-	24.87	0.31	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.75	-	-	-	-	36.13	-	-	1
Jun-26 11.00	-	-	-	-	32.04	-	-	514
Jun-26 12.00	-	-	-	-	30.22	-0.01	-	37
Jun-26 13.00	0.03	-	-	-	28.40	-0.06	-	1
Jun-26 14.00	0.18	-	-	-	26.58	-0.25	-	2
Jun-26 14.50	0.35	-	-	-	25.67	-0.42	-	110
Jul-26 13.50	0.19	-	-	-	27.31	-0.20	-	3
Sep-26 10.00	0.02	-	-	-	33.26	-0.02	-	1
Sep-26 12.00	0.13	-	-	-	29.76	-0.10	-	2
Sep-26 12.50	0.19	-	-	-	28.88	-0.14	-	1
Dec-26 11.00	0.15	-	-	-	30.47	-0.09	-	1,050
Dec-27 12.50	0.76	-	-	-	24.04	-0.25	-	5,000

	Previous Close	27.94		20/05/26
	NATURGY Close	28.04		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	4.09	-	-	-	25.27	0.99	-	1
Jun-26 25.00	3.12	-	-	-	24.04	0.96	-	190
Jun-26 26.00	2.19	2.14	2.14	2.14	22.80	0.89	1	84
Jun-26 27.00	1.36	-	-	-	21.57	0.75	-	750
Jun-26 28.00	0.70	-	-	-	20.33	0.53	-	3,159
Jun-26 29.00	0.29	-	-	-	19.58	0.29	-	21
Jun-26 31.00	0.02	-	-	-	18.13	0.03	-	10
Jun-26 32.00	-	-	-	-	17.41	-	-	1
Jul-26 29.00	0.53	-	-	-	19.72	0.37	-	4
Sep-26 22.00	6.17	-	-	-	27.39	0.98	-	1
Sep-26 26.00	2.58	-	-	-	22.92	0.77	-	5
Sep-26 27.00	1.86	-	-	-	21.80	0.66	-	1,003
Sep-26 28.00	1.24	-	-	-	20.68	0.53	-	125
Sep-26 29.00	0.79	-	-	-	20.06	0.39	-	100
Sep-26 30.00	0.46	-	-	-	19.45	0.27	-	2
Dec-26 23.00	5.27	-	-	-	25.58	0.92	-	4
Dec-26 25.00	3.55	3.48	3.48	3.48	23.80	0.81	3	370
Dec-26 26.00	2.79	-	-	-	22.91	0.72	-	10
Dec-26 27.00	2.12	-	-	-	22.02	0.63	-	11
Dec-26 28.00	1.54	-	-	-	21.13	0.52	-	13
Dec-26 29.00	1.10	-	-	-	20.60	0.41	-	495
Dec-26 30.00	0.76	-	-	-	20.09	0.32	-	183
Mar-27 24.00	4.51	-	-	-	24.20	0.83	-	2
Mar-27 25.00	3.73	-	-	-	23.45	0.76	-	2
Mar-27 26.00	3.03	-	-	-	22.70	0.68	-	60
Mar-27 28.00	1.86	-	-	-	21.20	0.51	-	13
Mar-27 29.00	1.43	-	-	-	20.74	0.43	-	200
Mar-27 30.00	1.06	-	-	-	20.28	0.35	-	300
Jun-27 25.00	3.81	-	-	-	23.63	0.74	-	385
Jun-27 32.00	0.69	-	-	-	19.85	0.24	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 18.50	-	-	-	-	32.63	-	-	1
Jun-26 20.00	-	-	-	-	30.78	-	-	3,000
Jun-26 21.00	-	-	-	-	29.54	-	-	50
Jun-26 22.00	-	-	-	-	28.31	-	-	16
Jun-26 23.00	-	-	-	-	27.07	-	-	31
Jun-26 24.00	0.01	-	-	-	25.83	-0.02	-	3,050
Jun-26 25.00	0.04	0.09	0.09	0.09	24.60	-0.05	1	100
Jun-26 26.00	0.11	-	-	-	23.36	-0.12	-	49
Jun-26 27.00	0.29	0.29	0.29	0.29	22.13	-0.26	1	78
Jun-26 28.00	0.63	-	-	-	20.89	-0.47	-	36
Jun-26 29.00	1.22	1.13	1.13	1.13	20.14	-0.71	1	11
Jul-26 25.00	0.14	-	-	-	23.99	-0.10	-	7
Jul-26 26.00	0.26	-	-	-	22.77	-0.18	-	1
Jul-26 27.00	0.50	-	-	-	21.56	-0.30	-	4
Sep-26 18.00	0.01	-	-	-	30.78	-0.01	-	10
Sep-26 19.00	0.02	-	-	-	29.66	-0.01	-	25
Sep-26 19.50	0.03	-	-	-	29.10	-0.01	-	25
Sep-26 20.00	0.04	-	-	-	28.54	-0.02	-	26
Sep-26 21.00	0.06	-	-	-	27.43	-0.03	-	28
Sep-26 22.00	0.11	-	-	-	26.31	-0.06	-	27
Sep-26 23.00	0.18	-	-	-	25.19	-0.09	-	32
Sep-26 24.00	0.29	-	-	-	24.07	-0.14	-	323
Sep-26 25.00	0.46	-	-	-	22.96	-0.21	-	30
Sep-26 26.00	0.69	-	-	-	21.84	-0.30	-	2
Sep-26 27.00	1.02	-	-	-	20.72	-0.40	-	10
Dec-26 18.00	0.05	-	-	-	28.13	-0.02	-	2
Dec-26 19.50	0.10	-	-	-	26.79	-0.04	-	5
Dec-26 20.00	0.13	-	-	-	26.35	-0.05	-	13
Dec-26 22.00	0.30	-	-	-	24.57	-0.11	-	2
Dec-26 23.00	0.42	-	-	-	23.67	-0.15	-	13
Dec-26 24.00	0.61	-	-	-	22.78	-0.21	-	2,142
Dec-26 25.00	0.86	-	-	-	21.89	-0.28	-	122
Dec-26 26.00	1.17	-	-	-	21.00	-0.36	-	88
Mar-27 18.00	0.09	-	-	-	26.43	-0.03	-	1
Mar-27 24.00	0.78	-	-	-	21.94	-0.23	500	501
Mar-27 26.00	1.38	-	-	-	20.44	-0.36	-	191
Sep-27 26.00	2.11	-	-	-	19.94	-0.43	-	95
Dec-27 26.00	2.48	-	-	-	19.88	-0.45	-	97
Jun-28 26.00	2.91	-	-	-	19.65	-0.46	-	95

	Previous Close	0.41		20/05/26
	OBRASCON HUARTE Close	0.42		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.07	-	-	-	43.55	0.94	-	1,005
Jun-26 0.50	-	-	-	-	41.49	0.08	-	200
Jul-26 0.50	0.01	0.02	0.04	0.02	41.66	0.17	20	20
Sep-26 0.25	0.17	-	-	-	43.91	0.99	-	600
Dec-26 0.40	0.07	-	-	-	42.97	0.64	-	5
Dec-26 0.50	0.03	-	-	-	41.81	0.37	-	1
Mar-28 0.50	0.07	-	-	-	42.19	0.52	-	10

	Previous Close	94.00		20/05/26
	PHARMA MAR Close	98.90		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 64.00	35.06	-	-	-	66.08	0.99	-	1
Jun-26 68.00	31.13	-	-	-	64.70	0.98	-	1
Jun-26 70.00	29.19	-	-	-	64.02	0.98	-	1
Jun-26 72.00	27.26	-	-	-	63.33	0.97	-	1
Jun-26 76.00	23.49	-	-	-	61.95	0.94	-	1
Jun-26 80.00	19.86	-	-	-	60.58	0.91	-	3
Jun-26 96.00	7.84	-	-	-	55.08	0.61	-	3
Jun-26 98.00	6.71	5.75	5.75	5.75	54.39	0.56	1	1
Jun-26 100.00	5.73	-	-	-	53.94	0.51	-	1
Jun-26 105.00	3.75	-	-	-	53.30	0.38	-	3
Jun-26 115.00	1.36	-	-	-	52.02	0.18	-	1
Jun-26 120.00	0.75	-	-	-	51.38	0.11	-	4
Jun-26 130.00	0.19	-	-	-	50.10	0.03	-	1
Sep-26 78.00	24.95	-	-	-	59.25	0.81	-	1
Sep-26 92.00	15.56	-	-	-	54.72	0.65	-	4
Sep-26 120.00	4.94	-	-	-	51.42	0.31	-	2
Sep-26 130.00	3.12	-	-	-	50.92	0.22	-	2
Sep-26 135.00	2.42	-	-	-	50.66	0.18	-	4
Sep-26 140.00	1.91	-	-	-	50.41	0.15	-	2
Sep-26 150.00	1.13	-	-	-	49.91	0.09	-	4
Dec-26 76.00	28.76	-	-	-	55.65	0.80	-	1
Dec-26 110.00	10.60	-	-	-	48.91	0.46	-	1
Mar-27 88.00	22.77	-	-	-	48.73	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	77.37	-	-	4
Jun-26 43.00	-	-	-	-	74.62	-	-	8
Jun-26 45.00	-	-	-	-	73.93	-	-	1
Jun-26 49.00	-	-	-	-	72.55	-	-	2
Jun-26 62.00	0.04	-	-	-	68.09	-0.01	-	1
Jun-26 64.00	0.06	-	-	-	67.40	-0.01	-	6
Jun-26 66.00	0.10	-	-	-	66.71	-0.01	-	4
Jun-26 74.00	0.39	-	-	-	63.96	-0.05	-	1
Jun-26 76.00	0.51	-	-	-	63.27	-0.06	-	4
Jun-26 78.00	0.69	-	-	-	62.59	-0.08	-	1
Jun-26 80.00	0.89	-	-	-	61.90	-0.10	-	2
Jun-26 86.00	1.84	-	-	-	59.83	-0.18	-	4
Jun-26 90.00	2.80	-	-	-	58.46	-0.26	-	6
Jun-26 100.00	6.82	-	-	-	55.26	-0.49	-	3
Jul-26 66.00	0.59	0.99	0.99	0.99	65.38	-0.05	2	18
Jul-26 88.00	4.47	-	-	-	57.96	-0.28	-	40
Jul-26 90.00	5.13	-	-	-	57.29	-0.31	-	15
Sep-26 45.00	0.28	-	-	-	70.63	-0.02	-	15
Sep-26 46.00	0.32	-	-	-	70.31	-0.02	-	9
Sep-26 47.00	0.36	-	-	-	69.98	-0.02	-	12
Sep-26 52.00	0.63	-	-	-	68.36	-0.03	-	1
Sep-26 54.00	0.76	-	-	-	67.72	-0.04	-	1
Sep-26 60.00	1.31	-	-	-	65.78	-0.07	-	5
Sep-26 62.00	1.53	-	-	-	65.13	-0.08	-	5
Sep-26 66.00	2.08	-	-	-	63.84	-0.10	-	3
Sep-26 74.00	3.55	-	-	-	61.25	-0.16	-	2
Sep-26 78.00	4.51	-	-	-	59.95	-0.20	-	1
Sep-26 80.00	4.99	-	-	-	59.31	-0.22	-	1
Sep-26 82.00	5.59	-	-	-	58.66	-0.24	-	5
Sep-26 88.00	7.56	-	-	-	56.72	-0.31	-	3
Sep-26 92.00	9.15	-	-	-	55.42	-0.35	-	1
Dec-26 48.00	0.94	-	-	-	63.15	-0.04	-	1
Dec-26 60.00	2.41	-	-	-	59.96	-0.09	-	2
Dec-26 62.00	2.76	-	-	-	59.43	-0.10	-	1
Dec-26 70.00	4.38	-	-	-	57.29	-0.16	-	1
Dec-26 76.00	5.86	-	-	-	55.70	-0.20	-	15
Dec-26 78.00	6.46	-	-	-	55.16	-0.22	-	10
Mar-27 78.00	7.69	-	-	-	51.19	-0.23	-	1
Mar-27 80.00	8.39	-	-	-	50.79	-0.24	-	1

	Previous Close	17.56		20/05/26
	PUIG Close	17.68		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	4.70	-	-	-	40.47	1.00	-	17
Jun-26 14.00	3.71	-	-	-	39.90	0.99	-	14
Jun-26 15.00	2.74	-	-	-	39.34	0.95	-	1
Jun-26 16.00	1.85	-	-	-	38.77	0.85	-	10
Jun-26 16.50	1.46	-	-	-	38.49	0.77	-	8
Jun-26 17.00	1.11	-	-	-	38.20	0.67	-	1
Jun-26 17.50	0.82	-	-	-	37.92	0.57	-	113
Jun-26 18.00	0.57	-	-	-	37.19	0.45	-	13
Jun-26 18.50	0.37	-	-	-	36.20	0.34	-	26
Jun-26 19.00	0.23	-	-	-	35.21	0.24	-	5
Jun-26 20.00	0.07	-	-	-	33.23	0.09	-	3
Jul-26 17.50	0.99	-	-	-	36.98	0.54	-	5
Jul-26 18.00	0.75	-	-	-	36.51	0.45	-	1
Jul-26 19.00	0.41	-	-	-	35.34	0.29	-	1
Sep-26 11.00	6.70	-	-	-	41.33	1.00	-	1
Sep-26 14.50	3.38	-	-	-	39.62	0.87	-	3
Sep-26 16.00	2.29	-	-	-	38.88	0.70	-	5
Sep-26 19.00	0.89	-	-	-	37.39	0.38	-	1
Sep-26 21.00	0.41	-	-	-	36.37	0.21	-	8,553
Dec-26 15.00	3.29	-	-	-	36.79	0.76	-	1
Dec-26 16.50	2.39	-	-	-	36.17	0.64	-	2
Dec-26 17.00	2.13	-	-	-	35.96	0.60	-	10
Dec-26 19.00	1.30	-	-	-	35.46	0.43	-	1
Dec-26 19.50	1.14	-	-	-	35.37	0.40	-	20
Dec-26 20.00	0.99	-	-	-	35.29	0.36	-	1
Dec-26 23.00	0.42	-	-	-	34.78	0.19	-	1
Jun-27 15.50	3.31	-	-	-	32.23	0.72	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	39.08	-	-	4
Jun-26 12.00	-	-	-	-	38.79	-	-	2,168
Jun-26 13.00	-	-	-	-	38.23	-	-	28
Jun-26 13.50	0.01	-	-	-	37.94	-0.01	-	526
Jun-26 14.00	0.02	-	-	-	37.66	-0.02	-	7
Jun-26 14.50	0.04	-	-	-	37.38	-0.05	-	140
Jun-26 15.00	0.07	-	-	-	37.10	-0.08	-	496
Jun-26 15.50	0.14	-	-	-	36.81	-0.14	-	28
Jun-26 16.00	0.24	-	-	-	36.53	-0.22	-	112
Jun-26 16.50	0.38	-	-	-	36.25	-0.31	-	5
Jun-26 17.00	0.58	-	-	-	35.96	-0.42	-	28
Jun-26 17.50	0.83	-	-	-	35.68	-0.53	-	20
Jun-26 18.00	1.12	-	-	-	34.95	-0.64	-	21
Jul-26 15.00	0.20	-	-	-	36.24	-0.15	-	15
Jul-26 15.50	0.30	-	-	-	35.98	-0.20	-	5
Jul-26 17.00	0.82	1.02	1.02	1.02	35.19	-0.42	2	6
Aug-26 16.50	0.82	0.88	0.88	0.88	35.15	-0.36	5	5
Sep-26 12.00	0.07	-	-	-	38.85	-0.04	-	5
Sep-26 12.50	0.10	-	-	-	38.61	-0.06	-	13
Sep-26 13.00	0.15	-	-	-	38.36	-0.08	-	21
Sep-26 13.50	0.21	-	-	-	38.12	-0.10	-	8
Sep-26 14.00	0.29	-	-	-	37.87	-0.14	-	10
Sep-26 14.50	0.39	-	-	-	37.63	-0.17	-	1
Sep-26 15.00	0.52	-	-	-	37.38	-0.22	-	8,340
Sep-26 16.00	0.84	-	-	-	36.89	-0.31	-	236
Sep-26 16.50	1.04	-	-	-	36.65	-0.37	-	7
Sep-26 17.50	1.52	-	-	-	36.16	-0.48	-	4
Dec-26 11.00	0.09	-	-	-	37.16	-0.04	-	2
Dec-26 12.00	0.17	-	-	-	36.75	-0.07	-	2
Dec-26 12.50	0.23	-	-	-	36.54	-0.09	-	5
Dec-26 13.00	0.31	-	-	-	36.33	-0.12	-	2
Dec-26 13.50	0.39	-	-	-	36.12	-0.14	-	4
Dec-26 14.00	0.51	-	-	-	35.92	-0.17	-	3
Dec-26 14.50	0.63	-	-	-	35.71	-0.21	-	10
Dec-26 15.00	0.78	-	-	-	35.50	-0.24	-	16
Dec-26 16.00	1.13	-	-	-	35.09	-0.32	-	30
Dec-26 16.50	1.36	-	-	-	34.88	-0.37	-	17
Dec-26 17.00	1.59	-	-	-	34.67	-0.41	-	6
Dec-26 17.50	1.84	-	-	-	34.46	-0.46	-	10
Dec-26 21.00	4.22	-	-	-	33.83	-0.74	-	6
Dec-26 32.00	14.68	-	-	-	31.96	-1.00	-	1
Mar-27 16.00	1.34	-	-	-	33.54	-0.33	-	15
Mar-27 16.50	1.56	-	-	-	33.36	-0.36	-	10
Jun-27 16.00	1.55	-	-	-	31.38	-0.35	-	311
Jun-27 21.00	4.61	-	-	-	30.65	-0.68	-	20
Dec-27 15.00	1.28	-	-	-	29.10	-0.28	-	4
Dec-27 15.50	1.49	-	-	-	29.00	-0.31	-	162
Dec-27 16.00	1.71	-	-	-	28.91	-0.34	-	156
Dec-27 16.50	1.94	-	-	-	28.81	-0.38	-	151
Mar-28 17.50	2.54	-	-	-	27.90	-0.44	-	143

	Previous Close	14.86		20/05/26
	REDEIA Close	14.83		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	0.92	-	-	-	20.04	0.85	-	1
Jun-26 14.50	0.53	-	-	-	19.29	0.68	-	31
Jun-26 15.00	0.25	0.22	0.22	0.22	18.57	0.44	1	67
Jun-26 15.50	0.09	-	-	-	17.92	0.21	-	209
Jun-26 16.00	0.02	-	-	-	17.26	0.07	-	1,389
Jun-26 16.50	-	-	-	-	16.61	0.01	-	61
Jun-26 17.00	-	-	-	-	15.96	-	-	1
Jun-26 17.50	-	-	-	-	15.31	-	-	2
Jun-26 18.00	-	-	-	-	14.66	-	-	10
Jun-26 18.50	-	-	-	-	14.01	-	-	1
Jun-26 19.00	-	-	-	-	13.35	-	-	10
Jun-26 20.00	-	-	-	-	12.05	-	-	10
Jul-26 14.00	0.95	-	-	-	19.58	0.84	-	1
Sep-26 14.00	1.02	-	-	-	20.50	0.77	-	1
Sep-26 15.00	0.41	-	-	-	19.12	0.44	-	3
Sep-26 15.50	0.23	-	-	-	18.52	0.28	-	15
Sep-26 16.50	0.06	-	-	-	17.33	0.09	-	1
Sep-26 17.00	0.02	-	-	-	16.73	0.04	-	35
Sep-26 17.50	0.01	-	-	-	16.14	0.02	-	1
Sep-26 18.50	-	-	-	-	14.95	-	-	1
Dec-26 12.00	2.87	-	-	-	23.99	0.98	-	20
Dec-26 14.00	1.21	-	-	-	21.84	0.66	-	35
Dec-26 15.00	0.67	-	-	-	20.76	0.44	-	20
Dec-26 15.50	0.48	-	-	-	20.22	0.35	-	17
Dec-26 16.00	0.33	-	-	-	19.68	0.27	-	263
Dec-26 17.00	0.14	-	-	-	18.60	0.14	-	25
Dec-26 17.50	0.08	-	-	-	18.06	0.09	-	26
Dec-26 18.00	0.04	-	-	-	17.52	0.06	-	2
Mar-27 15.50	0.61	-	-	-	20.30	0.38	-	3
Mar-27 16.00	0.45	-	-	-	19.80	0.31	-	26
Mar-27 16.50	0.32	-	-	-	19.29	0.24	-	26
Mar-27 17.00	0.22	-	-	-	18.79	0.18	-	6
Mar-27 17.50	0.15	-	-	-	18.28	0.13	-	10
Jun-27 16.00	0.59	-	-	-	19.79	0.34	-	1
Dec-27 14.50	1.26	-	-	-	20.72	0.53	-	278
Dec-27 18.00	0.20	-	-	-	17.24	0.15	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	-	-	-	-	21.51	-0.01	-	1
Jun-26 13.50	0.02	-	-	-	20.75	-0.05	-	1,378
Jun-26 14.00	0.07	0.08	0.08	0.07	20.00	-0.15	4	261
Jun-26 14.50	0.18	0.19	0.19	0.19	19.25	-0.32	1	163
Jun-26 15.00	0.40	-	-	-	18.53	-0.57	-	109
Jun-26 15.50	0.74	-	-	-	17.88	-0.80	-	108
Jun-26 16.00	1.18	-	-	-	17.22	-0.95	-	33
Jul-26 12.50	0.03	-	-	-	21.01	-0.05	-	11
Jul-26 13.50	0.15	0.15	0.15	0.15	19.55	-0.23	1	11
Jul-26 14.00	0.30	0.30	0.30	0.30	18.82	-0.39	1	60
Jul-26 14.50	0.54	0.51	0.51	0.50	18.09	-0.58	5	7
Jul-26 15.00	0.87	-	-	-	17.38	-0.76	-	2
Aug-26 14.50	0.63	0.60	0.60	0.60	17.89	-0.55	5	5
Sep-26 12.50	0.10	-	-	-	20.61	-0.11	-	11
Sep-26 13.00	0.17	-	-	-	19.90	-0.18	-	8
Sep-26 13.50	0.29	-	-	-	19.19	-0.28	-	51
Sep-26 14.00	0.46	-	-	-	18.49	-0.40	-	36
Sep-26 14.50	0.69	-	-	-	17.78	-0.54	-	10
Sep-26 15.00	0.98	-	-	-	17.11	-0.68	-	25
Sep-26 15.50	1.35	-	-	-	16.51	-0.80	-	3
Sep-26 16.00	1.78	-	-	-	15.92	-0.90	-	33
Sep-26 16.50	2.24	-	-	-	15.32	-0.96	-	1
Sep-26 19.00	4.72	-	-	-	12.34	-1.00	-	1
Dec-26 11.50	0.09	-	-	-	21.90	-0.08	-	20
Dec-26 12.00	0.14	-	-	-	21.36	-0.12	-	12
Dec-26 12.50	0.22	-	-	-	20.82	-0.17	-	16
Dec-26 13.00	0.32	-	-	-	20.28	-0.23	-	5
Dec-26 13.50	0.46	-	-	-	19.74	-0.31	-	111
Dec-26 14.00	0.65	0.60	0.60	0.60	19.21	-0.40	10	121
Dec-26 14.50	0.88	-	-	-	18.67	-0.50	-	97
Dec-26 15.00	1.15	-	-	-	18.13	-0.61	-	17
Dec-26 15.50	1.48	-	-	-	17.59	-0.71	-	3
Dec-26 16.00	1.86	-	-	-	17.05	-0.81	-	32
Dec-26 17.00	2.74	-	-	-	15.97	-0.95	-	1
Dec-26 18.00	3.72	-	-	-	14.89	-1.00	-	1
Mar-27 11.50	0.14	-	-	-	20.44	-0.11	-	1
Mar-27 13.00	0.44	-	-	-	19.10	-0.27	-	103
Mar-27 13.50	0.60	-	-	-	18.65	-0.34	-	15
Mar-27 14.00	0.79	-	-	-	18.20	-0.42	-	2
Mar-27 14.50	1.03	-	-	-	17.75	-0.51	-	7
Mar-27 15.00	1.31	-	-	-	17.28	-0.60	-	1
Mar-27 15.50	1.63	-	-	-	16.77	-0.69	-	3
Mar-27 17.00	2.81	-	-	-	15.26	-0.89	-	3
Jun-27 14.50	1.10	-	-	-	17.35	-0.50	-	5
Jun-27 15.00	1.37	-	-	-	16.92	-0.58	-	1
Jun-27 15.50	1.68	-	-	-	16.39	-0.67	-	13
Dec-27 14.00	1.20	-	-	-	17.05	-0.48	-	20
Dec-27 15.00	1.76	-	-	-	16.37	-0.62	-	11
Dec-27 19.00	5.03	-	-	-	12.24	-0.98	-	6
Dec-28 13.00	1.18	-	-	-	17.26	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.28	-	-	-	19.19	-0.27	-	2
Sep-26 14.00	0.45	-	-	-	18.49	-0.39	-	1
Sep-26 15.00	0.96	-	-	-	17.11	-0.65	-	1
Sep-26 18.00	3.64	-	-	-	13.53	-0.99	-	13
Dec-26 13.50	0.45	-	-	-	19.74	-0.30	-	4

	Previous Close	23.25		20/05/26
	REPSOL Close	22.57		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 24.00	0.09	-	-	-	35.37	0.14	-	10
Jun-26 9.00	13.58	-	-	-	58.06	1.00	-	1
Jun-26 11.00	11.59	-	-	-	54.72	1.00	-	1
Jun-26 12.00	10.59	-	-	-	53.05	1.00	-	10
Jun-26 14.00	8.59	9.56	9.56	9.56	49.71	1.00	32	3,126
Jun-26 14.50	8.09	-	-	-	48.88	1.00	-	30
Jun-26 15.00	7.60	-	-	-	48.04	1.00	-	76
Jun-26 15.50	7.10	-	-	-	47.21	1.00	-	125
Jun-26 16.00	6.60	-	-	-	46.37	1.00	-	350
Jun-26 16.50	6.10	-	-	-	45.54	0.99	-	110
Jun-26 17.00	5.61	-	-	-	44.71	0.99	-	33
Jun-26 17.50	5.12	-	-	-	43.87	0.98	-	269
Jun-26 18.00	4.63	4.74	4.74	4.74	43.04	0.97	150	500
Jun-26 18.50	4.15	-	-	-	42.20	0.96	-	57
Jun-26 19.00	3.68	3.79	3.79	3.79	41.37	0.94	150	150
Jun-26 19.50	3.22	-	-	-	40.53	0.91	-	125
Jun-26 20.00	2.78	-	-	-	39.70	0.87	-	482
Jun-26 21.00	1.96	2.47	2.47	2.47	38.03	0.77	2	46
Jun-26 22.00	1.27	1.84	1.84	1.84	36.36	0.62	1	308
Jun-26 23.00	0.74	-	-	-	34.93	0.45	-	2,048
Jun-26 24.00	0.38	-	-	-	33.83	0.29	-	1,422
Jun-26 25.00	0.16	-	-	-	32.72	0.15	-	235
Jun-26 26.00	0.06	0.16	0.16	0.16	31.61	0.07	1	52
Jun-26 27.00	0.02	-	-	-	30.50	0.02	-	6
Jun-26 28.00	-	-	-	-	29.40	0.01	-	150
Jul-26 17.50	5.17	-	-	-	42.37	0.96	-	150
Jul-26 19.00	3.79	-	-	-	40.15	0.90	-	6
Jul-26 23.00	0.97	-	-	-	34.61	0.47	-	10
Jul-26 24.00	0.60	-	-	-	33.99	0.34	-	32
Jul-26 25.00	0.35	0.56	0.56	0.56	33.37	0.23	2	97
Jul-26 26.00	0.18	-	-	-	32.75	0.14	-	5
Aug-26 25.00	0.55	-	-	-	33.13	0.27	-	10
Sep-26 14.00	8.61	-	-	-	43.47	1.00	-	51
Sep-26 14.50	8.12	8.21	8.21	8.21	42.91	0.99	150	150
Sep-26 15.00	7.63	7.72	7.72	7.72	42.35	0.99	150	674
Sep-26 15.50	7.14	-	-	-	41.79	0.98	-	295
Sep-26 16.00	6.65	-	-	-	41.22	0.97	-	160
Sep-26 16.50	6.17	-	-	-	40.66	0.96	-	279
Sep-26 17.00	5.70	-	-	-	40.10	0.95	-	311
Sep-26 17.50	5.24	-	-	-	39.54	0.93	-	10
Sep-26 18.00	4.80	-	-	-	38.98	0.91	-	303
Sep-26 18.50	4.37	-	-	-	38.42	0.88	-	405
Sep-26 19.00	3.95	-	-	-	37.86	0.84	-	22
Sep-26 19.50	3.54	-	-	-	37.30	0.81	-	2
Sep-26 20.00	3.17	-	-	-	36.73	0.77	-	52
Sep-26 21.00	2.47	-	-	-	35.61	0.68	-	4
Sep-26 22.00	1.87	-	-	-	34.49	0.58	-	11,748
Sep-26 23.00	1.39	-	-	-	33.74	0.48	-	189
Sep-26 24.00	1.03	-	-	-	33.49	0.38	-	78
Sep-26 25.00	0.74	-	-	-	33.24	0.30	-	177
Sep-26 26.00	0.51	-	-	-	32.99	0.23	-	47
Sep-26 27.00	0.36	-	-	-	32.74	0.17	-	62
Sep-26 28.00	0.24	-	-	-	32.49	0.13	-	68
Sep-26 30.00	0.10	-	-	-	31.98	0.06	-	1
Sep-26 31.00	0.06	-	-	-	31.73	0.04	-	1
Dec-26 10.00	12.60	-	-	-	41.15	1.00	-	14
Dec-26 12.00	10.61	-	-	-	39.70	1.00	-	152
Dec-26 13.00	9.61	-	-	-	38.98	1.00	-	60
Dec-26 13.50	9.12	-	-	-	38.61	1.00	-	100
Dec-26 14.00	8.62	-	-	-	38.25	0.99	-	19,223
Dec-26 14.50	8.13	-	-	-	37.89	0.99	-	1
Dec-26 15.00	7.65	-	-	-	37.53	0.98	-	10
Dec-26 15.50	7.17	-	-	-	37.17	0.97	-	3,160
Dec-26 16.00	6.70	-	-	-	36.80	0.95	-	2,077
Dec-26 16.50	6.25	-	-	-	36.44	0.93	-	1
Dec-26 17.00	5.81	-	-	-	36.08	0.91	-	76
Dec-26 17.50	5.38	-	-	-	35.72	0.88	-	50
Dec-26 18.00	4.97	-	-	-	35.36	0.85	-	127
Dec-26 18.50	4.59	-	-	-	35.00	0.82	-	368
Dec-26 19.00	4.20	-	-	-	34.63	0.79	-	7
Dec-26 19.50	3.85	-	-	-	34.27	0.75	-	101
Dec-26 20.00	3.52	-	-	-	33.91	0.72	-	59
Dec-26 21.00	2.89	-	-	-	33.19	0.65	-	8
Dec-26 22.00	2.32	-	-	-	32.46	0.57	-	4,060
Dec-26 23.00	1.87	-	-	-	31.92	0.50	-	2
Dec-26 24.00	1.48	1.91	1.91	1.91	31.63	0.43	1	11,429
Dec-26 25.00	1.15	-	-	-	31.33	0.36	-	23
Dec-26 26.00	0.90	-	-	-	31.04	0.30	-	1,006
Dec-26 27.00	0.67	-	-	-	30.74	0.24	-	13
Dec-26 28.00	0.51	-	-	-	30.45	0.20	-	3
Dec-26 29.00	0.37	-	-	-	30.15	0.15	-	1
Dec-26 30.00	0.27	-	-	-	29.86	0.12	-	11
Dec-26 31.00	0.19	-	-	-	29.56	0.09	-	1
Mar-27 10.00	12.60	-	-	-	42.22	1.00	-	5
Mar-27 13.00	9.61	-	-	-	39.73	1.00	-	22
Mar-27 13.50	9.12	-	-	-	39.32	0.99	-	25
Mar-27 14.00	8.63	-	-	-	38.91	0.99	-	350
Mar-27 14.50	8.15	-	-	-	38.49	0.97	-	5
Mar-27 15.00	7.68	-	-	-	38.08	0.96	-	8
Mar-27 15.50	7.22	-	-	-	37.67	0.94	-	9
Mar-27 16.00	6.78	-	-	-	37.25	0.92	-	1
Mar-27 16.50	6.35	-	-	-	36.84	0.90	-	25
Mar-27 17.00	5.93	-	-	-	36.43	0.87	-	10
Mar-27 17.50	5.53	-	-	-	36.01	0.85	-	4
Mar-27 18.00	5.14	-	-	-	35.60	0.82	-	65
Mar-27 18.50	4.78	-	-	-	35.19	0.79	-	16
Mar-27 19.00	4.43	-	-	-	34.77	0.76	-	10
Mar-27 19.50	4.08	-	-	-	34.36	0.73	-	10
Mar-27 22.00	2.60	-	-	-	32.29	0.58	-	16
Mar-27 23.00	2.14	-	-	-	31.71	0.51	-	3,020
Mar-27 24.00	1.76	-	-	-	31.46	0.45	-	11
Mar-27 25.00	1.43	-	-	-	31.21	0.39	-	1
Mar-27 27.00	0.92	-	-	-	30.71	0.28	-	20
Mar-27 28.00	0.73	-	-	-	30.46	0.24	-	1
Mar-27 29.00	0.57	-	-	-	30.21	0.20	-	2,000
Mar-27 32.00	0.26	-	-	-	29.45	0.10	-	180
Jun-27 11.00	11.60	-	-	-	40.55	1.00	-	1
Jun-27 11.50	11.10	-	-	-	40.13	1.00	-	5
Jun-27 12.50	10.11	-	-	-	39.29	1.00	-	50
Jun-27 13.00	9.61	-	-	-	38.87	0.99	-	72
Jun-27 13.50	9.13	-	-	-	38.45	0.99	-	27
Jun-27 14.00	8.65	-	-	-	38.02	0.97	-	25
Jun-27 14.50	8.18	-	-	-	37.60	0.96	-	5,050
Jun-27 15.00	7.73	-	-	-	37.18	0.94	-	110
Jun-27 15.50	7.28	-	-	-	36.76	0.92	-	50
Jun-27 16.00	6.85	-	-	-	36.34	0.89	-	2
Jun-27 16.50	6.45	-	-	-	35.92	0.87	-	30
Jun-27 17.00	6.05	-	-	-	35.50	0.85	-	1,021
Jun-27 17.50	5.66	-	-	-	35.08	0.82	-	26
Jun-27 19.00	4.61	-	-	-	33.82	0.74	-	1
Jun-27 19.50	4.27	-	-	-	33.39	0.72	-	1
Sep-27 12.50	10.11	-	-	-	39.69	1.00	-	50
Sep-27 13.00	9.62	-	-	-	39.25	0.99	-	50
Sep-27 15.50	7.33	-	-	-	37.03	0.91	-	1
Sep-27 18.00	5.40	-	-	-	34.82	0.78	-	3,000
Sep-27 18.50	5.05	-	-	-	34.38	0.76	-	3,000
Sep-27 20.00	4.10	-	-	-	33.05	0.69	-	2,000
Sep-27 21.00	3.50	-	-	-	32.16	0.63	-	6
Sep-27 22.00	2.99	-	-	-	31.28	0.58	-	5
Sep-27 24.00	2.16	-	-	-	30.50	0.47	-	2
Dec-27 11.00	11.61	-	-	-	40.81	1.00	-	2
Dec-27 12.00	10.61	-	-	-	39.93	1.00	-	2
Dec-27 12.50	10.12	-	-	-	39.48	0.99	-	50
Dec-27 13.00	9.64	-	-	-	39.04	0.98	-	30
Dec-27 13.50	9.17	-	-	-	38.60	0.97	-	5
Dec-27 14.00	8.71	-	-	-	38.15	0.95	-	5,150
Dec-27 14.50	8.26	-	-	-	37.71	0.93	-	2,100
Dec-27 15.00	7.84	-	-	-	37.27	0.91	-	150
Dec-27 15.50	7.42	-	-	-	36.82	0.89	-	2
Dec-27 16.00	7.02	-	-	-	36.38	0.86	-	3
Dec-27 16.50	6.64	-	-	-	35.94	0.84	-	1,528
Dec-27 17.00	6.27	-	-	-	35.50	0.82	-	24
Dec-27 17.50	5.92	-	-	-	35.05	0.79	-	2
Dec-27 19.50	4.61	-	-	-	33.28	0.70	-	5
Dec-27 20.00	4.31	-	-	-	32.84	0.68	-	10,000
Dec-27 24.00	2.41	-	-	-	30.35	0.48	-	5,000
Dec-27 25.00	2.09	-	-	-	30.20	0.44	-	1
Mar-28 16.50	6.64	-	-	-	35.41	0.84	-	1
Mar-28 18.00	5.57	-	-	-	34.15	0.77	-	1
Mar-28 19.00	4.96	-	-	-	33.31	0.72	-	5
Mar-28 24.00	2.50	-	-	-	30.13	0.49	-	6
Mar-28 25.00	2.18	-	-	-	30.01	0.44	-	1,000
Mar-28 27.00	1.66	-	-	-	29.78	0.36	-	5
Mar-28 32.00	0.79	-	-	-	29.19	0.21	-	2,000
Jun-28 19.00	5.15	-	-	-	33.55	0.72	-	6
Jun-28 20.00	4.56	-	-	-	32.78	0.67	-	10
Jun-28 22.00	3.55	-	-	-	31.25	0.58	-	4
Dec-28 16.00	7.19	-	-	-	35.63	0.83	-	2,000
Dec-28 17.00	6.50	-	-	-	34.98	0.79	-	15,000
Dec-28 24.00	3.10	-	-	-	31.32	0.51	-	1,500
Dec-29 10.00	12.59	-	-	-	37.37	1.00	-	200
Dec-29 11.50	11.09	-	-	-	36.66	1.00	-	1
Dec-29 12.00	10.59	-	-	-	36.43	1.00	-	1
Dec-29 12.50	10.09	-	-	-	36.19	1.00	-	803
Dec-29 17.00	6.58	-	-	-	34.06	0.79	-	25
Dec-30 22.00	4.40	-	-	-	31.71	0.60	-	1,500
Dec-30 26.00	3.33	-	-	-	31.50	0.50	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 22.00	0.40	-	-	-	34.52	-0.35	-	3
Jun-26 8.25	-	-	-	-	56.95	-	-	25
Jun-26 9.25	-	-	-	-	55.28	-	-	20
Jun-26 9.75	-	-	-	-	54.45	-	-	2
Jun-26 10.00	-	-	-	-	54.03	-	-	5,610
Jun-26 10.50	-	-	-	-	53.19	-	-	3,072
Jun-26 11.00	-	-	-	-	52.36	-	-	8,958
Jun-26 11.50	-	-	-	-	51.52	-	-	16
Jun-26 12.00	-	-	-	-	50.69	-	-	15,286
Jun-26 12.50	-	-	-	-	49.86	-	-	399
Jun-26 13.00	-	-	-	-	49.02	-	-	322
Jun-26 13.50	-	-	-	-	48.19	-	-	2
Jun-26 14.00	-	-	-	-	47.35	-	-	128
Jun-26 14.50	-	-	-	-	46.52	-	-	163
Jun-26 15.00	-	-	-	-	45.68	-	-	286
Jun-26 15.50	-	-	-	-	44.85	-	-	129
Jun-26 16.00	-	-	-	-	44.01	-	-	141
Jun-26 16.50	-	-	-	-	43.18	-	-	309
Jun-26 17.00	0.01	-	-	-	42.35	-0.01	-	309
Jun-26 17.50	0.01	-	-	-	41.51	-0.01	-	110
Jun-26 18.00	0.02	-	-	-	40.68	-0.02	-	116
Jun-26 18.50	0.04	-	-	-	39.84	-0.03	-	101
Jun-26 19.00	0.06	-	-	-	39.01	-0.05	-	196
Jun-26 19.50	0.10	-	-	-	38.17	-0.08	-	605
Jun-26 20.00	0.14	0.14	0.14	0.14	37.34	-0.12	250	8,152
Jun-26 21.00	0.31	0.30	0.30	0.30	35.67	-0.22	1	47
Jun-26 22.00	0.60	-	-	-	34.00	-0.37	-	60
Jun-26 23.00	1.07	-	-	-	32.57	-0.56	-	2,159
Jun-26 24.00	1.72	-	-	-	31.47	-0.73	-	14
Jun-26 25.00	2.53	-	-	-	30.36	-0.87	-	10
Jun-26 27.00	4.43	-	-	-	28.14	-1.00	-	1
Jul-26 18.00	0.13	-	-	-	38.18	-0.08	-	10
Jul-26 18.50	0.17	-	-	-	37.44	-0.10	-	10
Jul-26 19.00	0.24	-	-	-	36.70	-0.14	-	5
Jul-26 19.50	0.32	-	-	-	35.96	-0.17	-	152
Jul-26 21.00	0.70	0.61	0.61	0.61	33.75	-0.33	1	102
Jul-26 22.00	1.09	-	-	-	32.27	-0.46	-	5
Jul-26 23.00	1.64	-	-	-	31.16	-0.60	-	1
Sep-26 6.75	-	-	-	-	48.24	-	-	2
Sep-26 10.50	-	-	-	-	44.03	-	-	9
Sep-26 11.00	-	-	-	-	43.47	-	-	30
Sep-26 11.50	-	-	-	-	42.91	-	-	51
Sep-26 12.00	0.01	-	-	-	42.34	-	-	295
Sep-26 12.50	0.01	-	-	-	41.78	-0.01	-	80
Sep-26 13.00	0.02	-	-	-	41.22	-0.01	-	119
Sep-26 13.50	0.02	-	-	-	40.66	-0.01	-	12
Sep-26 14.00	0.03	-	-	-	40.10	-0.02	-	143
Sep-26 14.50	0.05	-	-	-	39.54	-0.02	-	277
Sep-26 15.00	0.07	-	-	-	38.98	-0.03	-	35
Sep-26 15.50	0.09	-	-	-	38.42	-0.04	-	6
Sep-26 16.00	0.12	-	-	-	37.85	-0.05	-	10
Sep-26 16.50	0.16	-	-	-	37.29	-0.07	-	200
Sep-26 17.00	0.21	-	-	-	36.73	-0.09	-	654
Sep-26 17.50	0.26	-	-	-	36.17	-0.11	-	2,204
Sep-26 18.00	0.34	-	-	-	35.61	-0.13	-	358
Sep-26 18.50	0.41	-	-	-	35.05	-0.16	-	212
Sep-26 19.00	0.52	-	-	-	34.49	-0.19	-	14
Sep-26 19.50	0.63	-	-	-	33.93	-0.23	-	100
Sep-26 20.00	0.76	-	-	-	33.36	-0.27	-	6
Sep-26 21.00	1.08	-	-	-	32.24	-0.35	-	16
Sep-26 22.00	1.49	-	-	-	31.12	-0.45	-	7
Sep-26 23.00	2.03	-	-	-	30.37	-0.55	-	10
Sep-26 24.00	2.69	-	-	-	30.12	-0.65	-	1
Dec-26 8.00	-	-	-	-	41.18	-	-	9,500
Dec-26 8.75	-	-	-	-	40.64	-	-	1
Dec-26 9.00	-	-	-	-	40.46	-	-	13,015
Dec-26 9.50	-	-	-	-	40.10	-	-	750
Dec-26 10.00	0.01	-	-	-	39.74	-	-	34,000
Dec-26 10.50	0.01	-	-	-	39.37	-	-	1,000
Dec-26 11.00	0.01	-	-	-	39.01	-0.01	-	15,621
Dec-26 11.50	0.02	-	-	-	38.65	-0.01	-	3,187
Dec-26 12.00	0.03	-	-	-	38.29	-0.01	-	15,760
Dec-26 12.50	0.04	-	-	-	37.93	-0.02	-	163
Dec-26 13.00	0.06	-	-	-	37.57	-0.02	-	12,000
Dec-26 13.50	0.07	-	-	-	37.20	-0.03	-	1
Dec-26 14.00	0.10	-	-	-	36.84	-0.04	-	11,025
Dec-26 14.50	0.13	-	-	-	36.48	-0.05	-	224
Dec-26 15.00	0.17	-	-	-	36.12	-0.06	-	4,184
Dec-26 15.50	0.22	-	-	-	35.76	-0.07	-	21,501
Dec-26 16.00	0.27	-	-	-	35.39	-0.09	-	2,160
Dec-26 16.50	0.33	-	-	-	35.03	-0.10	-	11
Dec-26 17.00	0.41	-	-	-	34.67	-0.12	-	117
Dec-26 17.50	0.49	-	-	-	34.31	-0.15	-	1,160
Dec-26 18.00	0.60	-	-	-	33.95	-0.17	-	16
Dec-26 18.50	0.71	-	-	-	33.59	-0.20	-	1
Dec-26 19.00	0.83	-	-	-	33.22	-0.23	-	4,000
Dec-26 19.50	0.98	-	-	-	32.86	-0.26	-	6
Dec-26 20.00	1.14	0.96	0.96	0.96	32.50	-0.29	3	2,013
Dec-26 21.00	1.51	-	-	-	31.78	-0.36	-	150
Dec-26 22.00	1.93	1.60	1.60	1.60	31.05	-0.44	10	82
Dec-26 23.00	2.47	-	-	-	30.51	-0.51	-	11
Dec-26 24.00	3.09	-	-	-	30.22	-0.59	-	20
Dec-26 25.00	3.76	-	-	-	29.92	-0.67	-	5
Dec-26 27.00	5.32	-	-	-	29.33	-0.79	-	2
Dec-26 28.00	6.17	-	-	-	29.04	-0.85	-	20
Mar-27 7.25	-	-	-	-	41.89	-	-	4
Mar-27 8.00	0.01	-	-	-	41.27	-	-	1
Mar-27 10.00	0.03	-	-	-	39.62	-0.01	-	245
Mar-27 11.50	0.07	-	-	-	38.38	-0.02	-	216
Mar-27 12.00	0.09	-	-	-	37.96	-0.03	-	210
Mar-27 12.50	0.12	-	-	-	37.55	-0.04	-	401
Mar-27 13.50	0.19	-	-	-	36.72	-0.05	-	4
Mar-27 14.00	0.24	-	-	-	36.31	-0.07	-	55
Mar-27 14.50	0.28	-	-	-	35.89	-0.08	-	100
Mar-27 15.00	0.34	-	-	-	35.48	-0.09	-	100
Mar-27 15.50	0.42	-	-	-	35.07	-0.11	-	150
Mar-27 16.00	0.49	0.34	0.34	0.34	34.65	-0.13	20	220
Mar-27 16.50	0.57	-	-	-	34.24	-0.14	-	25
Mar-27 17.00	0.69	-	-	-	33.83	-0.17	-	75
Mar-27 18.00	0.91	-	-	-	33.00	-0.21	-	2
Mar-27 18.50	1.05	-	-	-	32.59	-0.24	-	1
Mar-27 19.00	1.20	-	-	-	32.17	-0.27	-	2
Mar-27 21.00	1.94	-	-	-	30.52	-0.39	-	210
Mar-27 22.00	2.40	2.08	2.08	2.08	29.69	-0.46	10	30
Mar-27 23.00	2.92	-	-	-	29.11	-0.52	-	10
Mar-27 24.00	3.56	-	-	-	28.86	-0.59	-	1
Mar-27 28.00	6.57	-	-	-	27.86	-0.80	-	4
Jun-27 8.00	0.01	-	-	-	40.47	-	-	25,000
Jun-27 9.50	0.04	-	-	-	39.20	-0.01	-	40
Jun-27 10.00	0.05	-	-	-	38.78	-0.01	-	10
Jun-27 10.50	0.07	-	-	-	38.36	-0.02	-	2
Jun-27 11.50	0.12	-	-	-	37.52	-0.03	-	80
Jun-27 12.00	0.15	-	-	-	37.10	-0.04	-	210
Jun-27 12.50	0.18	-	-	-	36.68	-0.05	-	200
Jun-27 13.00	0.22	-	-	-	36.26	-0.06	-	5,010
Jun-27 13.50	0.27	-	-	-	35.84	-0.07	-	183
Jun-27 14.00	0.32	-	-	-	35.41	-0.08	-	38
Jun-27 16.00	0.62	-	-	-	33.73	-0.14	-	25
Jun-27 19.50	1.52	-	-	-	30.78	-0.30	-	100
Jun-27 20.00	1.71	-	-	-	30.36	-0.33	-	2
Jun-27 21.00	2.11	-	-	-	29.52	-0.38	-	2
Jun-27 22.00	2.56	-	-	-	28.68	-0.45	-	1
Sep-27 10.50	0.14	-	-	-	38.45	-0.03	-	100
Sep-27 11.00	0.17	-	-	-	38.00	-0.04	-	101
Sep-27 11.50	0.21	-	-	-	37.56	-0.05	-	100
Sep-27 12.00	0.26	-	-	-	37.12	-0.06	-	104
Sep-27 14.00	0.50	-	-	-	35.34	-0.10	-	25
Sep-27 14.50	0.58	-	-	-	34.90	-0.12	-	270
Sep-27 15.50	0.76	-	-	-	34.01	-0.15	-	159
Sep-27 18.00	1.39	-	-	-	31.80	-0.25	-	1,000
Dec-27 7.75	0.04	-	-	-	39.72	-0.01	-	234
Dec-27 8.00	0.05	-	-	-	39.50	-0.01	-	23,000
Dec-27 8.50	0.07	-	-	-	39.06	-0.02	-	8,000
Dec-27 9.00	0.08	-	-	-	38.61	-0.02	-	7,000
Dec-27 9.75	0.12	-	-	-	37.95	-0.03	-	62
Dec-27 10.00	0.14	-	-	-	37.73	-0.03	-	11,028
Dec-27 10.50	0.17	-	-	-	37.29	-0.04	-	12,938
Dec-27 11.00	0.21	-	-	-	36.84	-0.04	-	27,620
Dec-27 12.00	0.30	-	-	-	35.96	-0.06	-	1
Dec-27 12.50	0.35	-	-	-	35.51	-0.07	-	25
Dec-27 13.00	0.42	-	-	-	35.07	-0.08	-	266
Dec-27 14.00	0.57	-	-	-	34.18	-0.11	-	15,000
Dec-27 14.50	0.64	-	-	-	33.74	-0.12	-	7
Dec-27 15.00	0.74	-	-	-	33.30	-0.14	-	7,001
Dec-27 16.00	0.95	-	-	-	32.41	-0.17	-	30,000
Dec-27 16.50	1.06	-	-	-	31.97	-0.19	-	1,525
Dec-27 17.00	1.19	-	-	-	31.53	-0.21	-	25
Dec-27 18.00	1.48	-	-	-	30.64	-0.25	-	101
Dec-27 20.00	2.16	-	-	-	28.87	-0.35	-	2
Dec-27 21.00	2.54	-	-	-	27.98	-0.40	-	50
Dec-27 22.00	3.02	-	-	-	27.10	-0.45	-	20
Dec-27 24.00	4.18	-	-	-	26.38	-0.56	-	10
Mar-28 12.00	0.35	-	-	-	34.37	-0.07	-	1,000
Mar-28 18.00	1.61	-	-	-	29.32	-0.26	-	1
Mar-28 21.00	2.75	-	-	-	26.79	-0.41	-	120
Mar-28 22.00	3.20	-	-	-	25.95	-0.46	-	114
Jun-28 18.00	1.75	-	-	-	29.31	-0.27	-	4,000
Jun-28 19.50	2.31	-	-	-	28.16	-0.33	-	1
Jun-28 22.00	3.39	-	-	-	26.24	-0.46	-	4,000
Jun-28 23.00	3.93	3.52	3.52	3.52	25.76	-0.51	107	107
Dec-28 9.00	0.19	-	-	-	34.93	-0.03	-	40,500
Dec-28 10.00	0.29	-	-	-	34.28	-0.05	-	10,000
Dec-28 11.50	0.49	-	-	-	33.30	-0.08	-	1,000
Dec-28 15.00	1.18	-	-	-	31.03	-0.17	-	28,500
Dec-28 16.00	1.47	-	-	-	30.38	-0.21	-	15,000
Dec-28 18.00	2.12	-	-	-	29.08	-0.28	-	1,000
Dec-28 24.00	5.05	-	-	-	26.07	-0.54	-	1,500
Jun-29 11.00	0.52	-	-	-	32.62	-0.08	-	140
Dec-29 7.75	0.17	-	-	-	33.10	-0.03	-	30,000
Dec-29 8.00	0.20	-	-	-	32.99	-0.03	-	17,000
Dec-29 11.00	0.60	-	-	-	31.57	-0.09	-	20,000
Dec-29 11.50	0.69	-	-	-	31.33	-0.10	-	17,000
Dec-29 12.50	0.91	-	-	-	30.86	-0.13	-	800
Dec-29 24.00	5.73	-	-	-	26.06	-0.53	-	20
Dec-30 14.00	1.56	-	-	-	29.23	-0.18	-	3,000
Dec-30 18.50	3.25	-	-	-	27.57	-0.33	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 20.00	2.60	-	-	-	40.55	0.97	-	10
May-26 w5 23.00	0.33	-	-	-	35.75	0.38	-	3
Jun-26 14.00	8.59	-	-	-	49.71	1.00	-	1
Jun-26 14.50	8.09	-	-	-	48.88	1.00	-	1
Jun-26 15.00	7.60	-	-	-	48.04	1.00	-	1
Jun-26 16.00	6.60	-	-	-	46.37	0.99	-	3
Jun-26 17.00	5.61	-	-	-	44.71	0.99	-	10
Jun-26 18.00	4.63	-	-	-	43.04	0.97	-	7
Jun-26 18.00	4.63	-	-	-	43.04	0.97	-	5
Jun-26 18.50	4.15	-	-	-	42.20	0.95	-	10
Jun-26 19.00	3.68	-	-	-	41.37	0.93	-	10
Jun-26 19.00	3.68	-	-	-	41.37	0.93	-	10
Jun-26 19.50	3.22	-	-	-	40.53	0.91	-	20
Jun-26 20.00	2.78	-	-	-	39.70	0.87	-	10
Jun-26 21.00	1.96	-	-	-	38.03	0.77	-	123
Jun-26 21.00	1.96	-	-	-	38.03	0.77	-	5
Jun-26 22.00	1.27	-	-	-	36.36	0.62	-	10
Jun-26 22.00	1.27	-	-	-	36.36	0.62	-	15
Jun-26 23.00	0.73	-	-	-	34.93	0.45	-	13
Jun-26 24.00	0.38	-	-	-	33.83	0.29	-	30
Jun-26 24.00	0.38	-	-	-	33.83	0.29	-	10
Jun-26 25.00	0.16	-	-	-	32.72	0.15	-	31
Jun-26 26.00	0.06	-	-	-	31.61	0.07	-	25
Jun-26 28.00	-	-	-	-	29.40	0.01	-	24
Jul-26 22.00	1.30	-	-	-	35.72	0.54	-	5
Sep-26 14.00	8.18	-	-	-	43.47	0.97	-	1
Sep-26 14.50	7.71	-	-	-	42.91	0.96	-	1
Sep-26 18.00	4.58	-	-	-	38.98	0.84	-	10
Sep-26 21.00	2.41	-	-	-	35.61	0.64	-	10
Sep-26 22.00	1.84	-	-	-	34.49	0.55	-	73
Sep-26 23.00	1.37	-	-	-	33.74	0.46	-	10
Sep-26 24.00	1.01	-	-	-	33.49	0.38	-	1
Sep-26 26.00	0.52	-	-	-	32.99	0.23	-	1
Dec-26 14.50	7.87	-	-	-	37.89	0.94	-	1
Dec-26 15.00	7.42	-	-	-	37.53	0.92	-	33
Dec-26 17.00	5.71	-	-	-	36.08	0.86	-	7
Dec-26 18.00	4.92	-	-	-	35.36	0.81	-	27
Dec-26 25.00	1.16	-	-	-	31.33	0.36	-	28
Dec-26 27.00	0.68	-	-	-	30.74	0.24	-	1
Dec-27 12.00	9.86	-	-	-	39.93	0.89	-	15,000
Dec-27 16.00	6.78	-	-	-	36.38	0.79	-	7
Dec-28 15.25	7.32	-	-	-	36.12	0.75	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	50.69	-	-	13
Jun-26 13.00	-	-	-	-	49.02	-	-	20
Jun-26 14.00	-	-	-	-	47.35	-	-	1
Jun-26 15.00	-	-	-	-	45.68	-	-	1
Jun-26 16.50	-	-	-	-	43.18	-	-	10
Jun-26 17.00	0.01	-	-	-	42.35	-0.01	-	2
Jun-26 20.00	0.15	-	-	-	37.34	-0.12	-	6
Jun-26 21.00	0.31	-	-	-	35.67	-0.22	-	16
Jun-26 21.00	0.31	-	-	-	35.67	-0.22	-	10
Jun-26 22.00	0.60	-	-	-	34.00	-0.37	-	10
Jun-26 22.00	0.60	-	-	-	34.00	-0.37	-	30
Jul-26 18.00	0.13	-	-	-	38.18	-0.08	-	4
Jul-26 20.00	0.42	-	-	-	35.23	-0.22	-	10
Jul-26 22.00	1.09	-	-	-	32.27	-0.46	-	10
Sep-26 11.00	-	-	-	-	43.47	-	-	1,200
Sep-26 16.00	0.12	-	-	-	37.85	-0.05	-	10
Sep-26 19.00	0.51	-	-	-	34.49	-0.19	-	15
Dec-26 11.00	0.01	-	-	-	39.01	-0.01	-	1
Dec-26 13.50	0.08	-	-	-	37.20	-0.03	-	150
Dec-26 14.50	0.13	-	-	-	36.48	-0.05	-	150
Dec-26 15.00	0.17	-	-	-	36.12	-0.06	-	1
Dec-26 15.50	0.21	-	-	-	35.76	-0.07	-	450
Dec-26 16.00	0.27	-	-	-	35.39	-0.09	-	33
Dec-26 17.00	0.40	-	-	-	34.67	-0.12	-	154
Dec-26 18.00	0.59	-	-	-	33.95	-0.17	-	2
Dec-26 20.00	1.12	-	-	-	32.50	-0.28	-	15
Dec-26 22.00	1.92	-	-	-	31.05	-0.42	-	15
Mar-27 11.50	0.07	-	-	-	38.38	-0.02	-	1
Dec-28 15.25	1.23	-	-	-	30.87	-0.17	-	750

	Previous Close	4.45		20/05/26
	SACYR Close	4.56		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.37	-	-	-	28.63	1.00	-	5
Jun-26 3.70	0.87	-	-	-	28.44	1.00	-	10
Jun-26 3.80	0.77	-	-	-	28.41	0.99	-	10
Jun-26 4.60	0.13	-	-	-	27.82	0.48	-	9
Sep-26 3.50	1.07	-	-	-	28.19	0.99	-	10
Sep-26 4.00	0.61	-	-	-	28.00	0.85	-	20
Dec-26 3.70	0.91	-	-	-	28.63	0.88	-	10
Dec-26 3.90	0.75	-	-	-	28.53	0.80	-	25
Dec-26 4.00	0.68	-	-	-	28.48	0.76	-	5
Dec-26 4.20	0.55	-	-	-	28.37	0.68	-	20
Dec-26 4.30	0.50	-	-	-	28.32	0.63	-	43
Dec-26 4.50	0.39	-	-	-	28.22	0.55	-	10
Dec-26 4.70	0.31	-	-	-	28.03	0.47	-	10
Dec-26 4.80	0.27	-	-	-	27.91	0.43	-	10
Mar-27 4.80	0.32	-	-	-	26.49	0.45	-	20,000
Jun-27 3.90	0.82	-	-	-	25.89	0.76	-	25
Dec-27 4.00	0.79	-	-	-	24.74	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	30.72	-	-	10
Jun-26 3.80	-	-	-	-	30.65	-0.02	-	102
Jun-26 4.90	0.37	-	-	-	27.76	-0.81	-	5
Sep-26 3.60	0.03	-	-	-	30.01	-0.09	-	20
Dec-26 3.80	0.12	-	-	-	29.60	-0.19	-	5
Dec-26 5.00	0.70	-	-	-	28.70	-0.65	-	100
Jun-27 3.40	0.08	-	-	-	26.65	-0.12	-	20

	Previous Close	10.20		20/05/26
	SANTANDER Close	10.62		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w4 9.00	1.62	1.51	1.51	1.27	42.61	1.00	2	2
May-26 w5 9.00	1.63	-	-	-	41.74	1.00	-	2
May-26 w5 10.00	0.68	-	-	-	37.37	0.86	-	1
May-26 w5 10.50	0.30	-	-	-	35.19	0.60	-	15
Jun-26 w1 9.00	1.64	-	-	-	41.81	0.97	-	1
Jun-26 w1 10.00	0.73	-	-	-	37.44	0.79	-	2
Jun-26 3.10	7.53	-	-	-	65.53	1.00	-	1
Jun-26 6.75	3.88	-	-	-	50.18	1.00	-	5
Jun-26 7.50	3.14	2.85	2.85	2.85	47.03	1.00	5	5
Jun-26 8.00	2.64	-	-	-	44.93	0.99	-	34
Jun-26 8.50	2.15	-	-	-	42.82	0.97	-	18
Jun-26 8.75	1.91	-	-	-	41.77	0.95	-	54
Jun-26 9.00	1.68	1.64	1.64	1.64	40.72	0.93	150	512
Jun-26 9.25	1.45	-	-	-	39.67	0.90	-	3,248
Jun-26 9.50	1.23	-	-	-	38.62	0.86	-	195
Jun-26 9.75	1.02	-	-	-	37.57	0.81	-	194
Jun-26 10.00	0.82	-	-	-	36.52	0.74	-	141
Jun-26 10.50	0.49	0.32	0.32	0.32	34.41	0.57	1	13,797
Jun-26 11.00	0.27	0.16	0.16	0.13	33.81	0.38	48	690
Jun-26 11.50	0.13	-	-	-	33.68	0.22	-	5,000
Jun-26 12.00	0.06	-	-	-	33.55	0.12	-	581
Jun-26 12.50	0.02	-	-	-	33.43	0.05	-	30
Jun-26 13.00	0.01	-	-	-	33.30	0.02	-	8
Jun-26 13.50	-	-	-	-	33.18	0.01	-	13
Jul-26 9.50	1.33	1.30	1.30	1.08	36.31	0.81	2	1
Jul-26 10.00	0.96	-	-	-	34.41	0.70	-	2
Jul-26 10.50	0.63	-	-	-	32.51	0.57	-	1
Jul-26 11.00	0.39	-	-	-	31.92	0.43	-	2
Jul-26 11.50	0.24	-	-	-	31.75	0.30	-	90
Sep-26 5.50	5.17	-	-	-	49.10	0.99	-	17
Sep-26 5.75	4.92	-	-	-	48.27	0.99	-	1
Sep-26 6.00	4.68	-	-	-	47.43	0.99	-	2
Sep-26 6.50	4.20	-	-	-	45.77	0.98	-	16
Sep-26 7.00	3.72	-	-	-	44.11	0.96	-	4
Sep-26 7.75	3.02	-	-	-	41.61	0.93	-	30
Sep-26 8.00	2.79	-	-	-	40.78	0.91	-	100
Sep-26 8.50	2.36	-	-	-	39.12	0.87	-	458
Sep-26 8.75	2.15	-	-	-	38.29	0.85	-	3,200
Sep-26 9.00	1.94	-	-	-	37.46	0.82	-	21
Sep-26 9.25	1.75	-	-	-	36.62	0.79	-	59
Sep-26 9.50	1.56	-	-	-	35.79	0.75	-	4
Sep-26 9.75	1.38	-	-	-	34.96	0.71	-	5,025
Sep-26 10.00	1.20	-	-	-	34.13	0.67	-	159
Sep-26 10.50	0.89	-	-	-	32.47	0.58	-	5
Sep-26 11.00	0.66	-	-	-	31.86	0.48	-	42
Sep-26 11.50	0.47	-	-	-	31.59	0.38	-	7
Sep-26 12.00	0.33	-	-	-	31.32	0.29	-	598
Sep-26 13.00	0.14	-	-	-	30.79	0.16	-	20
Dec-26 3.00	7.65	-	-	-	54.91	1.00	-	1
Dec-26 4.00	6.67	-	-	-	52.18	1.00	-	100
Dec-26 4.50	6.17	-	-	-	50.81	1.00	-	1
Dec-26 4.80	5.88	-	-	-	50.00	0.99	-	5,050
Dec-26 4.90	5.78	-	-	-	49.72	0.99	-	50
Dec-26 5.00	5.69	-	-	-	49.45	0.99	-	25
Dec-26 5.25	5.44	-	-	-	48.77	0.99	-	25
Dec-26 5.75	4.96	-	-	-	47.40	0.98	-	6
Dec-26 6.00	4.73	-	-	-	46.72	0.97	-	7
Dec-26 6.50	4.26	-	-	-	45.35	0.96	-	5
Dec-26 7.00	3.81	-	-	-	43.99	0.93	-	86
Dec-26 7.50	3.36	-	-	-	42.62	0.91	-	29
Dec-26 7.75	3.15	-	-	-	41.94	0.89	-	2
Dec-26 8.00	2.94	-	-	-	41.26	0.87	-	10,026
Dec-26 8.25	2.74	-	-	-	40.58	0.85	-	220
Dec-26 8.50	2.54	-	-	-	39.89	0.83	-	100
Dec-26 8.75	2.34	-	-	-	39.21	0.80	-	4
Dec-26 9.00	2.16	-	-	-	38.53	0.78	-	284
Dec-26 9.25	1.98	-	-	-	37.85	0.75	-	1
Dec-26 9.50	1.80	-	-	-	37.16	0.72	-	44
Dec-26 9.75	1.63	-	-	-	36.48	0.69	-	10
Dec-26 10.00	1.48	-	-	-	35.80	0.65	-	86
Dec-26 10.50	1.17	-	-	-	34.43	0.58	-	97
Dec-26 11.00	0.94	-	-	-	33.82	0.51	-	76
Dec-26 11.50	0.75	-	-	-	33.44	0.44	-	135
Dec-26 12.00	0.58	-	-	-	33.06	0.37	-	14
Dec-26 12.50	0.45	-	-	-	32.69	0.30	-	252
Dec-26 13.00	0.33	-	-	-	32.31	0.25	-	2,750
Dec-26 13.50	0.25	-	-	-	31.93	0.20	-	6
Dec-26 14.00	0.18	-	-	-	31.56	0.15	-	100
Dec-26 14.50	0.13	-	-	-	31.18	0.12	-	100
Mar-27 4.60	6.08	-	-	-	48.18	0.99	-	25
Mar-27 4.70	5.99	-	-	-	47.95	0.99	-	25
Mar-27 4.80	5.89	-	-	-	47.72	0.99	-	50
Mar-27 4.90	5.79	-	-	-	47.49	0.99	-	50
Mar-27 5.00	5.70	-	-	-	47.26	0.99	-	50
Mar-27 5.25	5.46	-	-	-	46.67	0.98	-	25
Mar-27 6.00	4.76	-	-	-	44.93	0.96	-	25
Mar-27 6.25	4.54	-	-	-	44.35	0.95	-	25
Mar-27 7.50	3.46	-	-	-	41.45	0.88	-	1
Mar-27 8.00	3.07	-	-	-	40.29	0.84	-	2
Mar-27 9.25	2.16	-	-	-	37.39	0.73	-	60
Mar-27 9.50	1.99	-	-	-	36.81	0.70	-	36
Mar-27 11.00	1.18	-	-	-	33.92	0.53	-	1
Mar-27 11.50	0.97	0.87	0.87	0.87	33.54	0.47	6	6
Mar-27 12.00	0.80	-	-	-	33.16	0.41	-	15
Mar-27 13.00	0.53	-	-	-	32.41	0.31	-	100
Mar-27 13.50	0.41	-	-	-	32.03	0.26	-	100
Jun-27 6.00	4.79	-	-	-	44.25	0.95	-	25
Jun-27 6.25	4.57	-	-	-	43.72	0.94	-	25
Jun-27 6.50	4.36	-	-	-	43.20	0.92	-	25
Jun-27 6.75	4.15	-	-	-	42.67	0.91	-	25
Jun-27 7.00	3.94	-	-	-	42.15	0.89	-	25
Jun-27 7.25	3.74	-	-	-	41.62	0.88	-	25
Jun-27 7.50	3.54	-	-	-	41.09	0.86	-	10
Jun-27 8.25	2.97	-	-	-	39.52	0.81	-	5
Jun-27 9.00	2.46	-	-	-	37.94	0.74	-	6,000
Jun-27 9.75	1.99	-	-	-	36.36	0.67	-	1
Jun-27 10.00	1.84	-	-	-	35.84	0.65	-	5,000
Jun-27 11.00	1.34	-	-	-	34.27	0.54	-	4
Jun-27 12.50	0.80	-	-	-	33.23	0.39	-	5
Sep-27 9.00	2.60	-	-	-	37.79	0.73	-	150
Dec-27 2.30	8.35	-	-	-	50.29	1.00	-	22
Dec-27 4.20	6.48	-	-	-	46.71	0.99	-	7,000
Dec-27 4.90	5.83	-	-	-	45.39	0.97	-	4
Dec-27 5.00	5.74	-	-	-	45.21	0.97	-	2
Dec-27 5.25	5.51	-	-	-	44.73	0.96	-	3
Dec-27 5.50	5.29	-	-	-	44.26	0.95	-	5
Dec-27 7.00	4.07	-	-	-	41.44	0.87	-	2,545
Dec-27 7.50	3.69	-	-	-	40.50	0.84	-	4
Dec-27 8.00	3.34	-	-	-	39.56	0.81	-	13
Dec-27 8.50	3.01	-	-	-	38.62	0.77	-	2
Dec-27 9.00	2.68	-	-	-	37.67	0.73	-	151
Dec-27 9.25	2.53	-	-	-	37.20	0.71	-	25
Dec-27 10.00	2.10	-	-	-	35.79	0.65	-	20
Dec-27 10.50	1.84	-	-	-	34.85	0.61	-	1
Dec-27 11.00	1.62	-	-	-	34.37	0.56	-	5,000
Dec-27 11.50	1.42	-	-	-	34.04	0.52	-	150
Dec-27 12.00	1.25	-	-	-	33.71	0.48	-	5
Mar-28 8.75	2.93	-	-	-	37.76	0.75	-	1
Mar-28 9.00	2.78	-	-	-	37.32	0.73	-	450
Mar-28 9.25	2.64	-	-	-	36.88	0.71	-	300
Mar-28 9.50	2.49	-	-	-	36.44	0.69	-	50
Mar-28 9.75	2.35	-	-	-	36.00	0.67	-	250
Mar-28 10.00	2.21	-	-	-	35.56	0.65	-	126
Mar-28 13.50	0.93	-	-	-	32.57	0.38	-	150
Jun-28 6.00	4.89	-	-	-	42.32	0.92	-	3
Jun-28 7.75	3.63	-	-	-	39.41	0.81	-	4
Jun-28 9.50	2.56	-	-	-	36.50	0.69	-	5
Jun-28 10.00	2.28	-	-	-	35.66	0.65	-	150
Jun-28 12.50	1.30	-	-	-	33.45	0.46	-	2
Dec-28 8.50	3.24	-	-	-	37.89	0.76	-	3,004
Dec-28 9.00	2.97	-	-	-	37.15	0.73	-	4
Dec-30 7.50	4.09	-	-	-	38.83	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w4 10.00	-	-	-	-	37.14	-0.01	-	2
May-26 w4 10.50	0.06	-	-	-	34.95	-0.32	-	1
May-26 w5 10.50	0.17	-	-	-	34.31	-0.40	-	2
May-26 w5 11.00	0.46	0.58	0.58	0.58	33.71	-0.73	1	1
May-26 w5 11.50	0.89	-	-	-	33.61	-0.93	-	1
Jun-26 w1 11.00	0.53	0.76	0.76	0.76	33.57	-0.67	1	1
Jun-26 3.10	-	-	-	-	65.09	-	-	1
Jun-26 3.80	-	-	-	-	62.15	-	-	25,000
Jun-26 4.10	-	-	-	-	60.89	-	-	3
Jun-26 4.20	-	-	-	-	60.47	-	-	5
Jun-26 4.30	-	-	-	-	60.04	-	-	5
Jun-26 4.40	-	-	-	-	59.62	-	-	5
Jun-26 4.50	-	-	-	-	59.20	-	-	3,751
Jun-26 4.70	-	-	-	-	58.36	-	-	5
Jun-26 4.80	-	-	-	-	57.94	-	-	6
Jun-26 4.90	-	-	-	-	57.52	-	-	5
Jun-26 5.50	-	-	-	-	55.00	-	-	17
Jun-26 5.75	-	-	-	-	53.95	-	-	116
Jun-26 6.00	-	-	-	-	52.90	-	-	2
Jun-26 6.25	-	-	-	-	51.84	-	-	3,500
Jun-26 6.50	-	-	-	-	50.79	-	-	3,775
Jun-26 6.75	-	-	-	-	49.74	-	-	100
Jun-26 7.00	-	-	-	-	48.69	-	-	359
Jun-26 7.25	-	-	-	-	47.64	-	-	95
Jun-26 7.50	-	-	-	-	46.59	-	-	536
Jun-26 7.75	-	-	-	-	45.54	-0.01	-	5,773
Jun-26 8.00	0.01	-	-	-	44.49	-0.01	-	55,523
Jun-26 8.25	0.01	-	-	-	43.43	-0.02	-	80
Jun-26 8.50	0.02	-	-	-	42.38	-0.03	-	75
Jun-26 8.75	0.02	-	-	-	41.33	-0.04	-	193
Jun-26 9.00	0.04	-	-	-	40.28	-0.07	-	8,784
Jun-26 9.25	0.06	-	-	-	39.23	-0.10	-	22,918
Jun-26 9.50	0.09	0.13	0.14	0.13	38.18	-0.14	7	703
Jun-26 9.75	0.13	-	-	-	37.13	-0.19	-	246
Jun-26 10.00	0.18	-	-	-	36.08	-0.26	-	197
Jun-26 10.50	0.35	-	-	-	33.97	-0.43	-	228
Jun-26 11.00	0.62	-	-	-	33.37	-0.62	-	216
Jun-26 11.50	0.99	-	-	-	33.24	-0.78	-	5
Jun-26 12.00	1.42	1.44	1.44	1.44	33.11	-0.89	150	150
Jul-26 8.50	0.06	-	-	-	40.30	-0.07	-	1
Jul-26 9.00	0.10	-	-	-	38.40	-0.12	-	161
Jul-26 9.25	0.14	-	-	-	37.45	-0.15	-	52
Jul-26 9.50	0.18	-	-	-	36.50	-0.20	-	4
Jul-26 9.75	0.24	-	-	-	35.55	-0.24	-	1
Jul-26 10.00	0.30	-	-	-	34.60	-0.30	-	1
Jul-26 10.50	0.48	-	-	-	32.70	-0.43	-	10
Jul-26 11.00	0.74	-	-	-	32.11	-0.58	-	2
Sep-26 4.00	-	-	-	-	54.50	-	-	2
Sep-26 6.00	0.01	-	-	-	47.84	-0.01	-	32,505
Sep-26 6.75	0.03	-	-	-	45.35	-0.03	-	103
Sep-26 7.00	0.05	-	-	-	44.52	-0.04	-	14,626
Sep-26 7.25	0.06	-	-	-	43.69	-0.05	-	30
Sep-26 7.50	0.07	-	-	-	42.86	-0.06	-	210
Sep-26 7.75	0.10	-	-	-	42.02	-0.07	-	10,010
Sep-26 8.00	0.12	-	-	-	41.19	-0.09	-	12,209
Sep-26 8.25	0.15	-	-	-	40.36	-0.11	-	91
Sep-26 8.50	0.18	-	-	-	39.53	-0.13	-	5,001
Sep-26 8.75	0.22	-	-	-	38.70	-0.16	-	55
Sep-26 9.00	0.26	-	-	-	37.87	-0.19	-	134
Sep-26 9.25	0.32	-	-	-	37.03	-0.22	-	4,011
Sep-26 9.50	0.37	-	-	-	36.20	-0.25	-	100
Sep-26 9.75	0.45	-	-	-	35.37	-0.29	-	246
Sep-26 10.00	0.52	-	-	-	34.54	-0.33	-	35
Sep-26 10.50	0.71	-	-	-	32.88	-0.43	-	17
Sep-26 11.00	0.97	-	-	-	32.27	-0.53	-	20
Sep-26 12.50	2.04	-	-	-	31.47	-0.79	-	200
Dec-26 2.50	-	-	-	-	55.73	-	-	40
Dec-26 2.80	-	-	-	-	54.92	-	-	60,000
Dec-26 3.20	-	-	-	-	53.82	-	-	10
Dec-26 3.40	-	-	-	-	53.28	-	-	2
Dec-26 3.50	-	-	-	-	53.00	-	-	5
Dec-26 3.60	-	-	-	-	52.73	-	-	50,002
Dec-26 4.00	0.01	-	-	-	51.64	-	-	25,007
Dec-26 4.20	0.01	-	-	-	51.09	-	-	25
Dec-26 4.30	0.01	-	-	-	50.82	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	50.55	-0.01	-	10,000
Dec-26 4.60	0.01	-	-	-	50.00	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	49.73	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	49.46	-0.01	-	15,000
Dec-26 4.90	0.02	-	-	-	49.18	-0.01	-	150
Dec-26 5.00	0.02	-	-	-	48.91	-0.01	-	20,400
Dec-26 5.25	0.03	-	-	-	48.23	-0.02	-	600
Dec-26 6.00	0.06	-	-	-	46.18	-0.04	-	5,019
Dec-26 6.25	0.08	-	-	-	45.50	-0.04	-	5
Dec-26 6.50	0.09	-	-	-	44.81	-0.05	-	155
Dec-26 6.75	0.12	-	-	-	44.13	-0.07	-	156
Dec-26 7.00	0.14	-	-	-	43.45	-0.08	-	10,173
Dec-26 7.25	0.17	-	-	-	42.77	-0.09	-	50
Dec-26 7.50	0.20	-	-	-	42.08	-0.11	-	18
Dec-26 7.75	0.24	-	-	-	41.40	-0.13	-	51
Dec-26 8.00	0.28	-	-	-	40.72	-0.14	-	34,884
Dec-26 8.25	0.33	-	-	-	40.04	-0.17	-	610
Dec-26 8.50	0.38	-	-	-	39.35	-0.19	-	15,882
Dec-26 8.75	0.44	-	-	-	38.67	-0.21	-	856
Dec-26 9.00	0.50	-	-	-	37.99	-0.24	-	5,085
Dec-26 9.25	0.57	-	-	-	37.31	-0.27	-	156
Dec-26 9.50	0.65	-	-	-	36.62	-0.30	-	36
Dec-26 9.75	0.73	-	-	-	35.94	-0.33	-	13
Dec-26 10.00	0.83	-	-	-	35.26	-0.36	-	27,113
Dec-26 10.50	1.02	-	-	-	33.89	-0.43	-	4,558
Dec-26 11.00	1.29	-	-	-	33.28	-0.51	-	20
Dec-26 11.50	1.60	-	-	-	32.90	-0.58	-	10
Dec-26 14.00	3.54	-	-	-	31.02	-0.86	-	3
Mar-27 5.25	0.06	-	-	-	46.23	-0.03	-	470
Mar-27 5.50	0.07	-	-	-	45.65	-0.04	-	150
Mar-27 6.00	0.11	-	-	-	44.49	-0.05	-	150
Mar-27 6.75	0.19	-	-	-	42.75	-0.08	-	371
Mar-27 7.25	0.27	-	-	-	41.59	-0.11	-	16,000
Mar-27 8.00	0.41	-	-	-	39.85	-0.17	-	100
Mar-27 8.25	0.46	-	-	-	39.27	-0.19	-	5,400
Mar-27 8.50	0.52	-	-	-	38.69	-0.21	-	100
Mar-27 8.75	0.59	-	-	-	38.11	-0.23	-	5
Mar-27 9.50	0.81	-	-	-	36.37	-0.31	-	5
Mar-27 10.00	1.01	-	-	-	35.20	-0.36	-	2
Mar-27 11.00	1.48	-	-	-	33.48	-0.49	-	2
Mar-27 11.50	1.77	-	-	-	33.10	-0.55	-	3
Jun-27 3.00	0.01	-	-	-	49.41	-	-	15,000
Jun-27 4.00	0.03	-	-	-	47.30	-0.01	-	1
Jun-27 5.50	0.11	-	-	-	44.15	-0.05	-	42
Jun-27 6.00	0.16	-	-	-	43.10	-0.07	-	20,100
Jun-27 7.00	0.31	-	-	-	41.00	-0.12	-	5,000
Jun-27 7.50	0.40	-	-	-	39.94	-0.15	-	660
Jun-27 8.00	0.51	-	-	-	38.89	-0.18	-	8,000
Jun-27 8.75	0.72	-	-	-	37.32	-0.25	-	10
Jun-27 9.00	0.80	-	-	-	36.79	-0.27	-	16,000
Jun-27 10.00	1.16	-	-	-	34.69	-0.37	-	10,000
Jun-27 10.50	1.37	-	-	-	33.64	-0.42	-	1
Sep-27 8.00	0.59	-	-	-	38.02	-0.19	-	310
Sep-27 9.50	1.07	-	-	-	35.10	-0.32	-	263
Sep-27 9.75	1.17	-	-	-	34.62	-0.34	-	25
Sep-27 10.00	1.27	-	-	-	34.13	-0.36	-	5
Dec-27 3.30	0.03	-	-	-	46.08	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	45.70	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	44.95	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	44.76	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	44.38	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	44.01	-0.03	-	51,025
Dec-27 4.70	0.11	-	-	-	43.44	-0.04	-	10
Dec-27 5.25	0.17	-	-	-	42.40	-0.06	-	11,500
Dec-27 5.50	0.19	-	-	-	41.93	-0.07	-	1
Dec-27 5.75	0.23	-	-	-	41.46	-0.08	-	50,000
Dec-27 6.00	0.27	-	-	-	40.99	-0.09	-	150
Dec-27 6.25	0.31	-	-	-	40.52	-0.10	-	150
Dec-27 6.50	0.35	-	-	-	40.05	-0.11	-	151
Dec-27 6.75	0.40	-	-	-	39.58	-0.12	-	150
Dec-27 7.00	0.45	-	-	-	39.11	-0.14	-	10,500
Dec-27 7.25	0.51	-	-	-	38.64	-0.15	-	325
Dec-27 7.50	0.56	-	-	-	38.17	-0.17	-	300
Dec-27 7.75	0.62	-	-	-	37.70	-0.19	-	5,000
Dec-27 8.00	0.70	-	-	-	37.23	-0.20	-	75
Dec-27 8.75	0.92	-	-	-	35.81	-0.26	-	23
Dec-27 9.00	1.00	-	-	-	35.34	-0.28	-	4,000
Dec-27 9.50	1.20	-	-	-	34.40	-0.32	-	5
Dec-27 9.75	1.29	-	-	-	33.93	-0.35	-	25,000
Dec-27 10.00	1.39	-	-	-	33.46	-0.37	-	21
Dec-27 10.50	1.62	-	-	-	32.52	-0.41	-	4,745
Dec-27 11.00	1.88	-	-	-	32.04	-0.46	-	5,002
Dec-27 11.50	2.16	-	-	-	31.71	-0.51	-	25
Dec-27 12.00	2.48	-	-	-	31.38	-0.55	-	1
Mar-28 9.00	1.07	-	-	-	34.48	-0.28	-	150
Mar-28 9.25	1.16	-	-	-	34.04	-0.30	-	150
Mar-28 9.75	1.36	-	-	-	33.16	-0.34	-	5
Mar-28 10.00	1.46	-	-	-	32.72	-0.37	-	150
Mar-28 10.50	1.69	-	-	-	31.84	-0.41	-	389
Mar-28 11.00	1.95	-	-	-	31.38	-0.46	-	300
Mar-28 12.00	2.55	-	-	-	30.72	-0.54	-	150
Jun-28 5.00	0.19	-	-	-	40.71	-0.06	-	10,000
Jun-28 11.00	2.05	-	-	-	31.12	-0.45	-	150
Jun-28 11.50	2.34	-	-	-	30.81	-0.49	-	300
Jun-28 12.00	2.65	-	-	-	30.50	-0.53	-	300
Dec-28 4.20	0.14	-	-	-	40.23	-0.04	-	10,000
Dec-28 6.00	0.42	-	-	-	37.58	-0.11	-	12,500
Dec-28 8.00	0.96	-	-	-	34.63	-0.23	-	15,500
Dec-28 8.50	1.12	-	-	-	33.89	-0.26	-	3,000
Dec-28 9.00	1.32	-	-	-	33.15	-0.29	-	5,000
Dec-28 10.00	1.73	-	-	-	31.68	-0.37	-	4,000
Dec-29 3.90	0.17	-	-	-	38.72	-0.04	-	3,250
Dec-29 5.50	0.46	-	-	-	36.66	-0.10	-	25,000
Dec-29 8.00	1.17	-	-	-	33.44	-0.24	11,000	11,000
Dec-29 10.50	2.22	-	-	-	30.23	-0.40	-	200
Dec-30 6.00	0.68	-	-	-	35.05	-0.13	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.30	6.33	-	-	-	60.48	1.00	-	2
Jun-26 9.00	1.68	-	-	-	40.72	0.93	-	10
Jun-26 9.50	1.23	-	-	-	38.62	0.86	-	20
Jun-26 9.75	1.02	-	-	-	37.57	0.80	-	25
Jun-26 10.00	0.83	-	-	-	36.52	0.74	-	15
Jun-26 10.00	0.83	-	-	-	36.52	0.74	-	60
Jun-26 10.50	0.49	-	-	-	34.41	0.57	-	1,054
Jun-26 10.50	0.49	0.28	0.28	0.26	34.41	0.57	35	60
Jun-26 11.00	0.26	-	-	-	33.81	0.38	-	25
Jun-26 11.00	0.26	-	-	-	33.81	0.38	-	60
Jun-26 11.50	0.13	-	-	-	33.68	0.23	-	40
Jun-26 12.00	0.06	-	-	-	33.55	0.12	-	90
Jul-26 9.50	1.33	-	-	-	36.31	0.80	-	20
Jul-26 10.00	0.95	-	-	-	34.41	0.70	-	70
Jul-26 10.50	0.63	-	-	-	32.51	0.57	-	10
Jul-26 11.00	0.40	-	-	-	31.92	0.43	-	10
Jul-26 11.50	0.24	-	-	-	31.75	0.30	-	20
Jul-26 12.50	0.07	-	-	-	31.40	0.11	-	40
Sep-26 9.00	1.94	-	-	-	37.46	0.81	-	10
Sep-26 10.50	0.89	-	-	-	32.47	0.57	-	10
Sep-26 10.50	0.89	-	-	-	32.47	0.57	-	40
Sep-26 11.00	0.65	-	-	-	31.86	0.47	-	20
Sep-26 11.50	0.47	-	-	-	31.59	0.38	-	10
Sep-26 11.50	0.47	-	-	-	31.59	0.38	-	40
Sep-26 12.00	0.33	-	-	-	31.32	0.29	-	3
Sep-26 13.00	0.15	-	-	-	30.79	0.16	-	40
Dec-26 8.00	2.88	-	-	-	41.26	0.84	-	2
Dec-26 8.50	2.48	-	-	-	39.89	0.80	-	2
Dec-26 8.75	2.29	-	-	-	39.21	0.78	-	25
Dec-26 9.00	2.11	-	-	-	38.53	0.75	-	10
Dec-26 10.00	1.45	-	-	-	35.80	0.63	-	10
Dec-26 10.50	1.16	-	-	-	34.43	0.56	-	10
Dec-26 11.00	0.93	-	-	-	33.82	0.49	-	10
Dec-26 12.00	0.57	-	-	-	33.06	0.36	-	20
Mar-27 4.00	6.58	-	-	-	49.58	0.97	-	20
Mar-27 5.00	5.63	-	-	-	47.26	0.96	-	20
Sep-27 11.00	1.51	-	-	-	34.37	0.53	-	1
Dec-27 10.00	2.05	-	-	-	35.79	0.61	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 6.00	-	-	-	-	52.90	-	-	1,052
Jun-26 7.75	-	-	-	-	45.54	-0.01	-	500
Jun-26 8.50	0.02	-	-	-	42.38	-0.03	-	1,000
Jun-26 9.00	0.04	-	-	-	40.28	-0.07	-	130
Jun-26 9.25	0.06	-	-	-	39.23	-0.10	-	10
Jun-26 9.50	0.09	-	-	-	38.18	-0.14	-	10
Jun-26 9.50	0.09	-	-	-	38.18	-0.14	-	46
Jun-26 9.75	0.13	-	-	-	37.13	-0.19	-	1
Jun-26 9.75	0.13	-	-	-	37.13	-0.19	-	10
Jun-26 10.00	0.18	-	-	-	36.08	-0.26	-	40,000
Jun-26 10.00	0.18	-	-	-	36.08	-0.26	-	100
Jun-26 10.50	0.35	-	-	-	33.97	-0.43	-	110
Jun-26 11.00	0.62	-	-	-	33.37	-0.62	-	90
Jun-26 12.50	1.88	1.92	2.01	1.92	32.99	-0.95	10	10
Jun-26 13.50	2.86	-	-	-	32.74	-0.99	-	20
Jul-26 9.25	0.14	-	-	-	37.45	-0.15	-	60
Jul-26 9.75	0.24	-	-	-	35.55	-0.24	-	11
Jul-26 10.00	0.30	-	-	-	34.60	-0.30	-	70
Jul-26 10.50	0.48	-	-	-	32.70	-0.43	-	10
Jul-26 11.00	0.74	-	-	-	32.11	-0.57	-	40
Jul-26 13.50	2.85	3.09	3.09	3.09	31.25	-0.96	5	20
Sep-26 6.25	0.02	-	-	-	47.01	-0.02	-	1,700
Sep-26 7.50	0.08	-	-	-	42.86	-0.06	-	900
Sep-26 8.25	0.15	-	-	-	40.36	-0.11	-	50
Sep-26 9.50	0.37	-	-	-	36.20	-0.25	-	10
Sep-26 9.75	0.44	-	-	-	35.37	-0.29	-	1
Sep-26 11.00	0.96	-	-	-	32.27	-0.52	-	1
Sep-26 13.50	2.88	3.16	3.16	3.16	30.93	-0.88	5	20
Dec-26 6.75	0.12	-	-	-	44.13	-0.06	-	2,800
Dec-26 9.00	0.50	-	-	-	37.99	-0.23	-	10
Dec-26 9.75	0.72	-	-	-	35.94	-0.32	-	26
Dec-26 10.00	0.81	0.79	0.79	0.79	35.26	-0.35	7	-
Dec-26 11.00	1.28	-	-	-	33.28	-0.50	-	10
Dec-29 10.50	2.20	-	-	-	30.23	-0.36	-	60

	Previous Close	23.35		20/05/26
	SOLARIA Close	23.46		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	11.48	-	-	-	56.86	1.00	-	46
Jun-26 12.50	10.98	-	-	-	56.31	1.00	-	46
Jun-26 13.00	10.48	-	-	-	55.76	1.00	-	48
Jun-26 21.00	2.84	-	-	-	47.01	0.82	-	10
Jun-26 23.00	1.47	-	-	-	44.82	0.59	-	5
Jun-26 25.00	0.62	-	-	-	43.82	0.33	-	20
Jul-26 27.00	0.50	-	-	-	42.31	0.23	-	1
Dec-26 18.00	6.63	-	-	-	46.85	0.83	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	0.96	-	-	-	44.48	-0.41	-	30
Jun-26 25.00	2.11	-	-	-	43.48	-0.67	-	20
Jul-26 24.00	1.90	-	-	-	43.35	-0.51	-	50

	Previous Close	29.30		20/05/26
	TECNICAS REUNIDAS Close	30.76		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 29.32	2.61	-	-	-	51.21	0.66	-	6
Jun-26 31.15	1.60	1.50	1.50	1.20	49.40	0.50	15	20
Jun-26 32.07	1.21	1.05	1.05	1.05	49.27	0.42	10	20
Jun-26 34.82	0.49	-	-	-	48.88	0.21	-	10
Jun-26 35.74	0.35	-	-	-	48.75	0.16	-	1
Jun-26 37.57	0.16	-	-	-	48.49	0.09	-	5
Jun-26 38.48	0.11	-	-	-	48.36	0.06	-	5
Sep-26 32.07	2.94	-	-	-	47.56	0.51	-	5
Sep-26 32.99	2.57	-	-	-	47.47	0.46	-	6
Sep-26 34.82	1.99	-	-	-	47.29	0.39	-	135
Sep-26 36.65	1.50	-	-	-	47.12	0.32	-	5
Dec-26 41.23	1.55	-	-	-	48.89	0.27	-	5
Mar-27 37.00	2.92	-	-	-	45.56	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.12	-	-	-	-	66.55	-	-	4
Jun-26 21.07	0.02	-	-	-	59.27	-0.01	-	5
Jun-26 22.91	0.06	-	-	-	57.01	-0.03	-	2
Jun-26 24.74	0.16	-	-	-	54.77	-0.07	-	10
Jun-26 25.66	0.25	-	-	-	53.65	-0.10	-	10
Jun-26 27.49	0.55	-	-	-	51.40	-0.20	-	2
Jun-26 28.41	0.77	-	-	-	50.28	-0.26	-	1
Jun-26 29.32	1.06	-	-	-	49.16	-0.34	-	3
Jun-26 32.07	2.41	-	-	-	47.22	-0.59	-	5
Jun-26 34.82	4.45	-	-	-	46.83	-0.80	-	1
Jul-26 24.74	0.46	-	-	-	53.11	-0.13	-	5
Sep-26 18.33	0.22	-	-	-	59.12	-0.04	-	5
Sep-26 19.24	0.28	-	-	-	58.11	-0.06	-	5
Sep-26 22.91	0.74	-	-	-	54.06	-0.13	-	5
Dec-26 18.33	0.49	-	-	-	53.31	-0.07	-	2
Dec-26 20.16	0.76	-	-	-	51.88	-0.11	-	1
Dec-26 21.07	0.91	-	-	-	51.17	-0.13	-	5
Dec-26 35.74	7.47	-	-	-	43.61	-0.63	-	2
Mar-27 16.00	0.43	-	-	-	52.50	-0.06	-	1
Mar-27 30.00	4.51	-	-	-	44.30	-0.41	-	3

	Previous Close	4.10		20/05/26
	TELEFONICA Close	4.08		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.08	-	-	-	40.64	1.00	-	1
Jun-26 3.20	0.88	-	-	-	38.34	0.99	-	3
Jun-26 3.30	0.78	-	-	-	37.19	0.99	-	10,003
Jun-26 3.40	0.69	0.71	0.71	0.71	36.03	0.98	9	100,009
Jun-26 3.50	0.59	-	-	-	34.88	0.96	-	5
Jun-26 3.60	0.49	-	-	-	33.73	0.93	-	23
Jun-26 3.70	0.40	0.42	0.42	0.42	32.58	0.89	2	186
Jun-26 3.80	0.32	-	-	-	31.42	0.82	-	1,520
Jun-26 3.90	0.24	-	-	-	30.27	0.73	-	10,046
Jun-26 4.00	0.17	-	-	-	29.12	0.62	-	10,130
Jun-26 4.10	0.11	-	-	-	28.18	0.49	-	83
Jun-26 4.20	0.07	-	-	-	27.98	0.37	-	30,051
Jun-26 4.30	0.04	-	-	-	27.78	0.25	-	190
Jun-26 4.40	0.02	-	-	-	27.59	0.16	-	25,011
Jun-26 4.50	0.01	-	-	-	27.39	0.09	-	126
Jun-26 4.60	0.01	-	-	-	27.20	0.05	-	38
Jun-26 4.70	-	-	-	-	27.00	0.02	-	150
Jun-26 4.80	-	-	-	-	26.80	0.01	-	151
Jun-26 4.90	-	-	-	-	26.61	-	-	2,503
Jun-26 5.00	-	-	-	-	26.41	-	-	10
Jun-26 5.25	-	-	-	-	25.92	-	-	10
Jul-26 3.00	1.08	-	-	-	38.17	1.00	-	2
Jul-26 4.20	0.09	-	-	-	27.04	0.37	-	10
Sep-26 2.90	1.18	-	-	-	36.51	1.00	-	150
Sep-26 3.00	1.08	-	-	-	35.63	1.00	-	63
Sep-26 3.40	0.69	-	-	-	32.10	0.94	-	12
Sep-26 3.50	0.60	-	-	-	31.21	0.90	-	12
Sep-26 3.60	0.52	-	-	-	30.33	0.85	-	20
Sep-26 3.70	0.44	-	-	-	29.45	0.79	-	5
Sep-26 3.80	0.36	0.34	0.34	0.34	28.56	0.71	2	1,003
Sep-26 3.90	0.29	-	-	-	27.68	0.63	-	35
Sep-26 4.00	0.23	-	-	-	26.80	0.54	-	316
Sep-26 4.10	0.18	0.17	0.17	0.17	26.06	0.46	5	10,005
Sep-26 4.20	0.14	-	-	-	25.81	0.39	-	608
Sep-26 4.30	0.11	-	-	-	25.57	0.32	-	250
Sep-26 4.40	0.08	-	-	-	25.32	0.26	-	1,100
Sep-26 4.60	0.05	-	-	-	24.83	0.16	-	6
Dec-26 2.40	1.68	-	-	-	36.41	1.00	-	40
Dec-26 2.90	1.18	-	-	-	32.86	1.00	-	1
Dec-26 3.00	1.08	-	-	-	32.15	0.99	-	102
Dec-26 3.10	0.99	-	-	-	31.43	0.97	-	10
Dec-26 3.30	0.80	-	-	-	30.01	0.91	-	10
Dec-26 3.40	0.71	-	-	-	29.30	0.87	-	60
Dec-26 3.50	0.63	-	-	-	28.59	0.82	-	185
Dec-26 3.60	0.55	-	-	-	27.88	0.76	-	86,405
Dec-26 3.70	0.48	-	-	-	27.17	0.71	-	545
Dec-26 3.80	0.41	-	-	-	26.46	0.65	-	325
Dec-26 3.90	0.35	-	-	-	25.75	0.59	-	638
Dec-26 4.00	0.29	-	-	-	25.03	0.53	-	100,745
Dec-26 4.10	0.24	-	-	-	24.42	0.47	-	430
Dec-26 4.20	0.20	-	-	-	24.16	0.42	-	1,024
Dec-26 4.30	0.17	-	-	-	23.90	0.37	-	515
Dec-26 4.40	0.14	-	-	-	23.64	0.32	-	3
Dec-26 4.50	0.11	-	-	-	23.38	0.28	-	50,020
Dec-26 4.60	0.09	-	-	-	23.11	0.23	-	35,000
Dec-26 4.70	0.07	-	-	-	22.85	0.20	-	20,010
Dec-26 4.90	0.04	-	-	-	22.33	0.13	-	8,004
Dec-26 5.00	0.03	-	-	-	22.07	0.10	-	771
Dec-26 5.25	0.01	-	-	-	21.41	0.05	-	8
Dec-26 5.50	0.01	-	-	-	20.76	0.02	-	2
Mar-27 2.20	1.88	-	-	-	35.17	1.00	-	1
Mar-27 3.10	1.00	-	-	-	30.10	0.92	-	30
Mar-27 3.20	0.91	-	-	-	29.53	0.88	-	10
Mar-27 3.40	0.75	-	-	-	28.40	0.80	-	1
Mar-27 3.50	0.68	-	-	-	27.84	0.75	-	2
Mar-27 3.60	0.61	-	-	-	27.28	0.71	-	52
Mar-27 3.70	0.54	-	-	-	26.71	0.67	-	1
Mar-27 4.00	0.36	-	-	-	25.02	0.55	-	100
Mar-27 4.20	0.27	-	-	-	24.31	0.46	-	12
Mar-27 4.30	0.24	-	-	-	24.09	0.42	-	2
Mar-27 4.40	0.20	-	-	-	23.87	0.38	-	5,000
Mar-27 4.60	0.14	-	-	-	23.43	0.30	-	20,000
Mar-27 4.80	0.10	-	-	-	22.99	0.23	-	25
Jun-27 3.00	1.10	-	-	-	29.83	0.93	-	5
Jun-27 3.50	0.71	-	-	-	27.58	0.75	-	1
Jun-27 3.60	0.64	-	-	-	27.13	0.71	-	100
Jun-27 3.80	0.52	-	-	-	26.23	0.64	-	25
Jun-27 3.90	0.46	-	-	-	25.78	0.60	-	14
Jun-27 4.00	0.41	-	-	-	25.33	0.56	-	58
Jun-27 4.20	0.32	-	-	-	24.68	0.48	-	24,000
Jun-27 4.30	0.28	-	-	-	24.44	0.44	-	100
Jun-27 4.40	0.24	-	-	-	24.19	0.40	-	100
Jun-27 4.50	0.21	-	-	-	23.95	0.37	-	200
Jun-27 4.70	0.15	-	-	-	23.45	0.29	-	10
Jun-27 4.80	0.13	-	-	-	23.21	0.26	-	150
Jun-27 4.90	0.11	-	-	-	22.96	0.23	-	150
Jun-27 5.00	0.09	-	-	-	22.72	0.20	-	150
Jun-27 5.50	0.03	-	-	-	21.49	0.09	-	5
Jun-27 5.75	0.02	-	-	-	20.88	0.05	-	20
Sep-27 3.70	0.60	-	-	-	26.57	0.67	-	31
Sep-27 3.80	0.54	-	-	-	26.19	0.64	-	4
Sep-27 3.90	0.49	-	-	-	25.80	0.60	-	150
Sep-27 4.60	0.21	-	-	-	23.93	0.35	-	2
Sep-27 5.50	0.05	-	-	-	21.87	0.11	-	22
Dec-27 2.30	1.78	-	-	-	31.62	1.00	-	10
Dec-27 2.40	1.68	-	-	-	31.28	1.00	-	10
Dec-27 2.50	1.58	-	-	-	30.95	1.00	-	10
Dec-27 2.60	1.48	-	-	-	30.61	1.00	-	10
Dec-27 2.70	1.39	-	-	-	30.28	0.99	-	25
Dec-27 2.80	1.29	-	-	-	29.94	0.96	-	15
Dec-27 2.90	1.20	-	-	-	29.61	0.92	-	15
Dec-27 3.10	1.04	-	-	-	28.94	0.84	-	8
Dec-27 3.20	0.96	-	-	-	28.60	0.81	-	750
Dec-27 3.50	0.76	-	-	-	27.60	0.73	-	38
Dec-27 3.60	0.70	-	-	-	27.26	0.70	-	22
Dec-27 3.70	0.64	-	-	-	26.93	0.66	-	11
Dec-27 3.80	0.58	-	-	-	26.59	0.63	-	10
Dec-27 3.90	0.53	-	-	-	26.26	0.60	-	1
Dec-27 4.00	0.48	-	-	-	25.92	0.57	-	870
Dec-27 4.10	0.43	-	-	-	25.62	0.53	-	102
Dec-27 4.20	0.39	-	-	-	25.42	0.50	-	3
Dec-27 4.30	0.35	-	-	-	25.22	0.47	-	36
Dec-27 4.40	0.32	-	-	-	25.03	0.43	-	79
Dec-27 4.50	0.28	-	-	-	24.83	0.40	-	139
Dec-27 4.60	0.25	-	-	-	24.64	0.37	-	1
Dec-27 4.70	0.23	-	-	-	24.44	0.34	-	30,150
Dec-27 5.00	0.16	-	-	-	23.85	0.26	-	461
Dec-27 5.25	0.11	-	-	-	23.36	0.20	-	167
Dec-27 5.50	0.08	-	-	-	22.87	0.15	-	25
Dec-27 6.00	0.03	-	-	-	21.89	0.08	-	21,000
Mar-28 2.10	1.98	-	-	-	32.06	1.00	-	10
Mar-28 2.20	1.88	-	-	-	31.76	1.00	-	10
Mar-28 2.30	1.78	-	-	-	31.46	1.00	-	10
Mar-28 2.40	1.68	-	-	-	31.15	1.00	-	10
Mar-28 2.50	1.58	-	-	-	30.85	1.00	-	10
Mar-28 2.60	1.49	-	-	-	30.55	0.99	-	10
Mar-28 2.70	1.39	-	-	-	30.25	0.96	-	50
Mar-28 2.80	1.30	-	-	-	29.95	0.93	-	15
Mar-28 2.90	1.22	-	-	-	29.64	0.89	-	15
Mar-28 3.00	1.14	-	-	-	29.34	0.85	-	20
Mar-28 3.10	1.06	-	-	-	29.04	0.82	-	20
Mar-28 3.20	0.99	-	-	-	28.74	0.80	-	28
Mar-28 3.30	0.93	-	-	-	28.43	0.77	-	25
Mar-28 3.40	0.86	-	-	-	28.13	0.75	-	521
Mar-28 3.50	0.80	-	-	-	27.83	0.72	-	25
Mar-28 3.60	0.74	-	-	-	27.53	0.69	-	26
Mar-28 3.70	0.68	-	-	-	27.22	0.66	-	25
Mar-28 4.50	0.33	-	-	-	25.32	0.42	-	100
Mar-28 4.60	0.30	-	-	-	25.14	0.40	-	1
Jun-28 4.00	0.54	-	-	-	26.41	0.57	-	100
Jun-28 5.00	0.22	-	-	-	24.69	0.31	-	4
Dec-28 3.80	0.69	-	-	-	27.16	0.63	-	3
Dec-28 4.00	0.60	-	-	-	26.74	0.58	-	18
Dec-28 4.50	0.41	-	-	-	25.98	0.46	-	40
Dec-28 4.80	0.33	-	-	-	25.57	0.39	-	10
Dec-28 5.00	0.28	-	-	-	25.29	0.35	-	11
Dec-28 5.25	0.22	-	-	-	24.94	0.30	-	50
Dec-29 3.40	0.96	-	-	-	28.43	0.72	-	10
Dec-29 4.30	0.58	-	-	-	27.14	0.53	-	1
Dec-29 4.50	0.51	-	-	-	26.93	0.49	-	7
Dec-29 5.00	0.38	-	-	-	26.40	0.40	-	543
Jun-30 5.75	0.27	-	-	-	25.99	0.30	-	250
Dec-30 4.50	0.59	-	-	-	27.44	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	-	-	-	-	43.95	-	-	1
Jun-26 2.90	-	-	-	-	41.65	-	-	301
Jun-26 3.00	-	-	-	-	40.49	-0.01	-	17,218
Jun-26 3.10	-	-	-	-	39.34	-0.02	-	36
Jun-26 3.20	-	-	-	-	38.19	-0.03	-	306
Jun-26 3.30	0.01	-	-	-	37.04	-0.04	-	110,226
Jun-26 3.40	0.01	-	-	-	35.88	-0.07	-	151,331
Jun-26 3.50	0.02	0.02	0.02	0.02	34.73	-0.11	13	16,862
Jun-26 3.60	0.04	-	-	-	33.58	-0.17	-	3,097
Jun-26 3.70	0.06	-	-	-	32.43	-0.24	-	678
Jun-26 3.80	0.08	0.06	0.06	0.06	31.27	-0.33	20	687
Jun-26 3.90	0.12	0.10	0.10	0.10	30.12	-0.44	10	15,391
Jun-26 4.00	0.17	-	-	-	28.97	-0.56	-	300
Jun-26 4.10	0.23	-	-	-	28.03	-0.68	-	60
Jun-26 4.20	0.30	-	-	-	27.83	-0.78	-	30,512
Jun-26 4.30	0.39	-	-	-	27.63	-0.86	-	29
Jun-26 4.40	0.48	-	-	-	27.44	-0.92	-	25,123
Jun-26 4.50	0.57	-	-	-	27.24	-0.95	-	151
Jun-26 4.60	0.67	-	-	-	27.05	-0.98	-	27
Jun-26 4.70	0.77	-	-	-	26.85	-0.99	-	60
Jun-26 4.80	0.87	-	-	-	26.65	-1.00	-	152
Jun-26 4.90	0.96	-	-	-	26.46	-1.00	-	25
Jun-26 5.00	1.06	-	-	-	26.26	-1.00	-	83
Jun-26 5.50	1.56	-	-	-	25.28	-1.00	-	300
Jun-26 6.50	2.56	-	-	-	23.32	-1.00	-	2
Jul-26 3.70	0.09	-	-	-	30.40	-0.28	-	3
Jul-26 3.80	0.12	0.09	0.09	0.09	29.39	-0.36	1	2
Jul-26 3.90	0.16	0.13	0.13	0.13	28.39	-0.44	2	2
Sep-26 2.60	0.01	-	-	-	38.73	-0.02	-	4
Sep-26 2.70	0.01	-	-	-	37.84	-0.03	-	5
Sep-26 2.90	0.02	-	-	-	36.08	-0.05	-	28
Sep-26 3.00	0.03	-	-	-	35.20	-0.07	-	2
Sep-26 3.10	0.04	-	-	-	34.31	-0.09	-	120
Sep-26 3.20	0.05	-	-	-	33.43	-0.12	-	206
Sep-26 3.30	0.06	-	-	-	32.55	-0.15	-	108
Sep-26 3.40	0.08	-	-	-	31.67	-0.18	-	50
Sep-26 3.50	0.10	-	-	-	30.78	-0.22	-	184
Sep-26 3.60	0.12	-	-	-	29.90	-0.27	-	205
Sep-26 3.70	0.15	-	-	-	29.02	-0.32	-	10,000
Sep-26 3.80	0.18	-	-	-	28.13	-0.37	-	136
Sep-26 3.90	0.22	-	-	-	27.25	-0.44	-	303
Sep-26 4.00	0.27	-	-	-	26.37	-0.50	-	10,133
Sep-26 4.10	0.32	-	-	-	25.63	-0.58	-	762
Sep-26 4.20	0.38	-	-	-	25.38	-0.64	-	7
Sep-26 4.30	0.45	-	-	-	25.14	-0.70	-	5
Sep-26 4.40	0.53	-	-	-	24.89	-0.76	-	59
Sep-26 4.50	0.61	-	-	-	24.65	-0.82	-	39
Sep-26 4.60	0.69	-	-	-	24.40	-0.86	-	175
Sep-26 4.70	0.78	-	-	-	24.15	-0.90	-	150
Sep-26 5.00	1.07	-	-	-	23.42	-0.97	-	23
Sep-26 6.00	2.06	-	-	-	20.97	-1.00	-	5
Dec-26 2.50	0.02	-	-	-	35.68	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	33.55	-0.07	-	100
Dec-26 2.90	0.04	-	-	-	32.84	-0.08	-	50
Dec-26 3.00	0.05	-	-	-	32.13	-0.10	-	13
Dec-26 3.10	0.07	-	-	-	31.41	-0.12	-	212
Dec-26 3.20	0.08	-	-	-	30.70	-0.15	-	375
Dec-26 3.30	0.10	-	-	-	29.99	-0.18	-	47
Dec-26 3.40	0.12	-	-	-	29.28	-0.21	-	65,260
Dec-26 3.50	0.14	-	-	-	28.57	-0.25	-	20,204
Dec-26 3.60	0.17	-	-	-	27.86	-0.29	-	65,184
Dec-26 3.70	0.20	-	-	-	27.15	-0.33	-	184
Dec-26 3.80	0.23	-	-	-	26.44	-0.38	-	318
Dec-26 3.90	0.27	-	-	-	25.73	-0.43	-	2,628
Dec-26 4.00	0.32	0.30	0.30	0.30	25.01	-0.48	5	107,505
Dec-26 4.10	0.37	-	-	-	24.40	-0.54	-	1
Dec-26 4.20	0.43	-	-	-	24.14	-0.59	-	22
Dec-26 4.30	0.49	-	-	-	23.88	-0.65	-	75
Dec-26 4.40	0.56	-	-	-	23.62	-0.70	-	56
Dec-26 4.50	0.64	0.63	0.63	0.63	23.36	-0.75	10	62,545
Dec-26 4.60	0.72	-	-	-	23.09	-0.80	-	35,010
Dec-26 4.70	0.80	-	-	-	22.83	-0.84	-	20,020
Dec-26 5.00	1.07	-	-	-	22.05	-0.95	-	26
Dec-26 5.75	1.81	-	-	-	20.09	-1.00	-	425
Dec-26 6.00	2.06	-	-	-	19.43	-1.00	-	414
Dec-26 6.25	2.31	-	-	-	18.78	-1.00	-	17
Dec-26 6.75	2.81	-	-	-	17.47	-1.00	-	10
Mar-27 3.20	0.11	-	-	-	29.08	-0.17	-	33
Mar-27 3.70	0.23	-	-	-	26.26	-0.33	-	12
Mar-27 3.80	0.27	-	-	-	25.70	-0.38	-	120
Mar-27 3.90	0.31	-	-	-	25.13	-0.42	-	19
Mar-27 4.00	0.36	-	-	-	24.57	-0.47	-	88
Mar-27 4.10	0.41	-	-	-	24.08	-0.52	-	25
Mar-27 4.20	0.46	-	-	-	23.86	-0.56	-	600
Mar-27 4.40	0.59	-	-	-	23.42	-0.66	-	5,000
Mar-27 4.50	0.67	-	-	-	23.20	-0.70	-	5
Mar-27 4.60	0.74	-	-	-	22.98	-0.75	-	20,000
Mar-27 5.00	1.08	-	-	-	22.10	-0.91	-	1
Mar-27 6.50	2.56	-	-	-	18.78	-1.00	-	90
Mar-27 6.75	2.81	-	-	-	18.23	-1.00	-	10
Jun-27 3.00	0.09	-	-	-	27.35	-0.15	-	100
Jun-27 3.40	0.19	-	-	-	25.55	-0.26	-	10
Jun-27 3.50	0.21	-	-	-	25.10	-0.30	-	2
Jun-27 3.60	0.25	-	-	-	24.65	-0.34	-	25,005
Jun-27 3.70	0.29	-	-	-	24.20	-0.37	-	2
Jun-27 3.80	0.33	-	-	-	23.75	-0.42	-	4,001
Jun-27 3.90	0.37	-	-	-	23.30	-0.46	-	19
Jun-27 4.00	0.42	-	-	-	22.85	-0.50	-	10
Jun-27 4.30	0.60	-	-	-	21.96	-0.63	-	12
Jun-27 4.40	0.67	-	-	-	21.71	-0.67	-	5
Jun-27 5.00	1.14	-	-	-	20.24	-0.86	-	36
Jun-27 5.75	1.82	-	-	-	18.40	-0.98	-	25
Jun-27 6.50	2.56	-	-	-	16.56	-1.00	-	25
Sep-27 2.50	0.03	-	-	-	27.34	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	25.81	-0.13	-	30
Sep-27 5.75	1.82	-	-	-	17.45	-0.97	-	25
Dec-27 2.20	0.02	-	-	-	28.42	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	26.75	-0.10	-	100
Dec-27 3.00	0.12	-	-	-	25.74	-0.16	-	7,500
Dec-27 3.20	0.17	-	-	-	25.07	-0.21	-	1
Dec-27 3.30	0.20	-	-	-	24.74	-0.24	-	5
Dec-27 3.40	0.22	-	-	-	24.40	-0.27	-	10
Dec-27 3.50	0.26	-	-	-	24.07	-0.30	-	10
Dec-27 3.60	0.30	-	-	-	23.73	-0.34	-	30,000
Dec-27 4.00	0.47	-	-	-	22.39	-0.48	-	20,003
Dec-27 4.10	0.52	-	-	-	22.09	-0.52	-	3
Dec-27 4.20	0.59	-	-	-	21.89	-0.56	-	1
Dec-27 4.30	0.65	-	-	-	21.69	-0.60	-	4
Dec-27 4.40	0.71	-	-	-	21.50	-0.63	-	3
Dec-27 4.50	0.78	-	-	-	21.30	-0.67	-	3
Dec-27 4.60	0.85	-	-	-	21.11	-0.70	-	250
Dec-27 4.70	0.92	-	-	-	20.91	-0.73	-	30,000
Dec-27 5.00	1.16	-	-	-	20.32	-0.82	-	5
Dec-27 5.50	1.60	-	-	-	19.34	-0.92	-	5
Mar-28 3.30	0.22	-	-	-	24.88	-0.25	-	6
Mar-28 3.90	0.45	-	-	-	23.07	-0.44	-	40
Mar-28 4.00	0.50	-	-	-	22.77	-0.47	-	25
Mar-28 4.30	0.68	-	-	-	22.13	-0.58	-	2
Mar-28 4.50	0.81	-	-	-	21.77	-0.64	-	1
Mar-28 4.60	0.88	-	-	-	21.59	-0.68	-	1
Mar-28 5.25	1.39	-	-	-	20.42	-0.85	-	2
Dec-28 3.00	0.21	-	-	-	25.10	-0.20	-	20,000
Dec-28 4.80	1.12	-	-	-	21.81	-0.68	-	50
Dec-29 3.50	0.47	-	-	-	24.06	-0.34	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.37	-	-	-	33.73	0.83	-	2
Jun-26 4.10	0.06	-	-	-	28.18	0.32	-	3
Jun-26 4.70	-	-	-	-	27.00	0.01	-	1
Sep-26 3.50	0.55	-	-	-	31.21	0.77	-	1
Sep-26 3.60	0.48	-	-	-	30.33	0.73	-	2
Sep-26 3.90	0.28	-	-	-	27.68	0.56	-	100
Sep-26 4.00	0.22	-	-	-	26.80	0.50	-	2
Dec-26 5.25	0.01	-	-	-	21.41	0.05	-	190
Sep-27 3.70	0.56	-	-	-	26.57	0.61	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.40	0.01	-	-	-	35.88	-0.07	-	4
Jun-26 3.50	0.02	-	-	-	34.73	-0.11	-	730
Jun-26 3.50	0.02	-	-	-	34.73	-0.11	-	80
Jun-26 3.60	0.04	-	-	-	33.58	-0.17	-	25
Jun-26 4.10	0.23	-	-	-	28.03	-0.68	-	1,900
Jun-26 4.20	0.30	-	-	-	27.83	-0.78	-	550
Jun-26 4.40	0.48	-	-	-	27.44	-0.91	-	100
Jun-26 5.50	1.56	-	-	-	25.28	-1.00	-	10
Sep-26 3.30	0.06	-	-	-	32.55	-0.14	-	5
Sep-26 3.50	0.10	-	-	-	30.78	-0.22	-	11
Sep-26 3.60	0.12	-	-	-	29.90	-0.26	-	25
Sep-26 3.70	0.15	-	-	-	29.02	-0.31	-	25
Sep-26 3.80	0.18	-	-	-	28.13	-0.37	-	10
Sep-26 4.00	0.26	-	-	-	26.37	-0.49	-	700
Sep-26 4.30	0.45	-	-	-	25.14	-0.69	-	100
Sep-26 4.50	0.60	-	-	-	24.65	-0.79	-	112
Sep-26 5.25	1.29	-	-	-	22.81	-0.97	-	15
Dec-26 3.90	0.27	-	-	-	25.73	-0.41	-	10
Dec-26 4.20	0.42	-	-	-	24.14	-0.57	-	50
Dec-26 7.50	3.47	-	-	-	15.51	-0.99	-	5
Dec-26 9.50	5.44	-	-	-	13.90	-0.99	-	50
Dec-26 11.00	6.92	-	-	-	13.90	-0.99	-	52
Dec-26 12.00	7.91	-	-	-	13.90	-0.99	-	361
Dec-26 16.50	12.35	-	-	-	13.90	-0.99	-	14
Mar-27 3.20	0.10	-	-	-	29.08	-0.16	-	800
Mar-27 3.40	0.15	-	-	-	27.95	-0.22	-	1,000
Mar-27 7.75	3.66	-	-	-	16.03	-0.98	-	750

	Previous Close	2.72		20/05/26
	UNICAJA Close	2.77		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.18	-	-	-	27.99	0.53	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.10	-	-	-	22.05	-0.38	-	200
Sep-26 3.00	0.27	-	-	-	21.76	-0.71	-	25
Sep-26 3.20	0.44	-	-	-	21.55	-0.88	-	25
Sep-26 3.40	0.63	-	-	-	21.33	-0.99	-	25
Sep-26 3.50	0.73	-	-	-	21.22	-1.00	-	25
Dec-26 2.30	0.03	-	-	-	22.35	-0.14	-	5

	Previous Close	75.40		20/05/26
	VIDRALA Close	76.20		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	-	-	-	-	19.46	-	-	1
Sep-26 78.10	2.73	-	-	-	20.10	0.44	-	4
Mar-27 84.00	2.80	-	-	-	19.97	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 57.14	-	-	-	-	32.85	-	-	5
Jun-26 70.48	0.41	-	-	-	25.96	-0.14	-	11
Jun-26 76.19	1.95	2.25	2.25	2.25	23.02	-0.48	1	1
Jun-26 78.10	3.05	-	-	-	22.81	-0.63	-	1
Jun-26 80.00	4.40	-	-	-	22.61	-0.76	-	5
Sep-26 66.67	0.94	-	-	-	24.65	-0.16	-	2
Sep-26 74.29	2.87	-	-	-	21.62	-0.40	-	1
Sep-26 78.10	4.69	-	-	-	20.69	-0.56	-	1
Sep-26 81.90	7.25	-	-	-	20.34	-0.72	-	11
Sep-26 87.62	11.98	-	-	-	19.81	-0.89	-	4
Sep-26 89.52	13.71	-	-	-	19.64	-0.93	-	2
Dec-26 60.00	0.59	-	-	-	24.83	-0.08	-	1
Dec-26 80.00	6.62	-	-	-	19.81	-0.60	-	1
Mar-27 58.00	0.67	-	-	-	23.17	-0.08	-	1
Mar-27 72.00	3.70	-	-	-	20.29	-0.35	-	3
Mar-27 76.00	5.38	-	-	-	19.47	-0.47	-	10

	Previous Close	58.90		20/05/26
	VISCOFAN Close	58.70		20/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 45.00	13.73	-	-	-	24.44	1.00	-	1
Jun-26 60.00	0.37	-	-	-	15.19	0.27	-	8
Jun-26 62.00	0.07	-	-	-	14.84	0.07	-	4
Jun-26 66.00	-	-	-	-	14.13	-	-	1
Jul-26 58.00	1.75	-	-	-	17.87	0.56	-	1
Jul-26 60.00	0.86	-	-	-	17.20	0.34	-	3
Sep-26 46.00	12.73	-	-	-	23.76	1.00	-	1
Sep-26 50.00	8.80	-	-	-	21.70	0.95	-	1
Sep-26 54.00	5.28	-	-	-	19.63	0.78	-	2
Sep-26 56.00	3.79	-	-	-	18.60	0.67	-	5
Sep-26 58.00	2.53	-	-	-	17.56	0.55	-	5
Sep-26 60.00	1.60	-	-	-	17.07	0.41	-	6
Sep-26 62.00	0.96	-	-	-	16.86	0.28	-	10
Sep-26 66.00	0.27	-	-	-	16.45	0.11	-	1
Dec-26 43.00	15.75	-	-	-	22.94	0.99	-	5
Dec-26 47.00	11.93	-	-	-	21.33	0.93	-	1
Dec-26 58.00	3.35	-	-	-	16.89	0.56	-	1
Dec-26 66.00	0.71	-	-	-	16.11	0.19	-	1
Mar-27 74.00	0.17	-	-	-	15.86	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.00	-	-	-	-	27.44	-	-	1
Jun-26 43.00	-	-	-	-	26.12	-	-	2
Jun-26 44.00	-	-	-	-	25.46	-	-	1
Jun-26 46.00	-	-	-	-	24.15	-	-	1
Jun-26 48.00	-	-	-	-	22.83	-	-	5
Jun-26 50.00	0.01	-	-	-	21.51	-0.01	-	10
Jun-26 52.00	0.04	-	-	-	20.19	-0.03	-	2
Jun-26 54.00	0.13	-	-	-	18.88	-0.09	-	52
Jun-26 56.00	0.41	-	-	-	17.56	-0.23	-	2
Jun-26 58.00	1.07	-	-	-	16.24	-0.49	-	2
Jun-26 60.00	2.33	-	-	-	15.55	-0.77	-	2
Jul-26 54.00	0.44	-	-	-	20.02	-0.17	-	2
Jul-26 56.00	0.86	-	-	-	18.73	-0.30	-	1
Jul-26 58.00	1.56	-	-	-	17.43	-0.48	-	10
Sep-26 41.00	0.03	-	-	-	26.58	-0.01	-	1
Sep-26 43.00	0.05	-	-	-	25.54	-0.02	-	3
Sep-26 44.00	0.07	-	-	-	25.03	-0.02	-	3
Sep-26 45.00	0.09	-	-	-	24.51	-0.03	-	4
Sep-26 46.00	0.12	-	-	-	23.99	-0.04	-	2
Sep-26 47.00	0.17	-	-	-	23.48	-0.05	-	2
Sep-26 48.00	0.21	-	-	-	22.96	-0.06	-	4
Sep-26 50.00	0.37	-	-	-	21.93	-0.10	-	12
Sep-26 52.00	0.60	-	-	-	20.89	-0.16	-	3
Sep-26 54.00	0.96	-	-	-	19.86	-0.23	-	36
Sep-26 56.00	1.48	-	-	-	18.83	-0.34	-	14
Sep-26 60.00	3.31	-	-	-	17.30	-0.60	-	4
Sep-26 64.00	6.30	-	-	-	16.89	-0.85	-	2
Dec-26 41.00	0.14	-	-	-	26.21	-0.03	-	2
Dec-26 43.00	0.23	-	-	-	25.40	-0.04	-	1
Dec-26 44.00	0.27	-	-	-	25.00	-0.05	-	1
Dec-26 45.00	0.34	-	-	-	24.59	-0.07	-	12
Dec-26 46.00	0.42	-	-	-	24.19	-0.08	-	1
Dec-26 48.00	0.62	-	-	-	23.38	-0.11	-	1
Dec-26 49.00	0.75	-	-	-	22.98	-0.13	-	1
Dec-26 50.00	0.88	-	-	-	22.58	-0.16	-	5
Dec-26 54.00	1.74	-	-	-	20.96	-0.28	-	10
Mar-27 49.00	1.07	-	-	-	20.59	-0.17	-	1
Dec-28 45.00	1.67	-	-	-	18.51	-0.17	-	1

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

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

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