Boletin

DAILY BULLETIN 04/29/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,424	-	-	6,424	-
MINI IBEX-35	2,478	67	85	2,630	0.79
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	897	64,509	47,941	113,347	1.35
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,582	-	-	45,582
MINI IBEX-35	4,203	49,833	39,945	93,981
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,900	-	-	2,900
BONO 10	-	-	-	-
ACCIONES	1,588,699	1,563,043	4,285,771	7,437,513
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,774.90		29/04/26
	IBEX - 35 Close	17,642.80		29/04/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17,630.5	17,516	17,794	17,476	6,424	45,578
19-Jun-26	17,639.0	-	-	-	-	4
17-Jul-26	17,539.0	-	-	-	-	-
18-Sep-26	17,590.0	-	-	-	-	-
18-Dec-26	17,561.0	-	-	-	-	-
19-Mar-27	17,600.0	-	-	-	-	-
18-Jun-27	17,449.0	-	-	-	-	-
17-Sep-27	17,426.0	-	-	-	-	-
17-Dec-27	17,377.0	-	-	-	-	-
17-Mar-28	17,407.0	-	-	-	-	-
16-Jun-28	17,243.0	-	-	-	-	-
15-Sep-28	17,202.0	-	-	-	-	-
15-Dec-28	17,141.0	-	-	-	-	-
15-Jun-29	17,003.0	-	-	-	-	-
21-Dec-29	16,921.0	-	-	-	-	-
21-Jun-30	16,829.0	-	-	-	-	-
20-Dec-30	16,784.0	-	-	-	-	-

	Previous Close	-		29/04/26
	MINI IBEX-35 Close	-		29/04/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	17,619.0	-	-	-	-	-
08-May-26	17,624.0	-	-	-	-	-
15-May-26	17,630.5	17,525	17,790	17,485	2,454	4,098
22-May-26	17,633.0	-	-	-	-	-
19-Jun-26	17,639.0	17,540	17,785	17,540	24	103
17-Jul-26	17,539.0	-	-	-	-	2
18-Sep-26	17,590.0	-	-	-	-	-
18-Dec-26	17,561.0	-	-	-	-	-
19-Mar-27	17,600.0	-	-	-	-	-
18-Jun-27	17,449.0	-	-	-	-	-
17-Sep-27	17,426.0	-	-	-	-	-
17-Dec-27	17,377.0	-	-	-	-	-
17-Mar-28	17,407.0	-	-	-	-	-
16-Jun-28	17,243.0	-	-	-	-	-
15-Sep-28	17,202.0	-	-	-	-	-
15-Dec-28	17,141.0	-	-	-	-	-
15-Jun-29	17,003.0	-	-	-	-	-
21-Dec-29	16,921.0	-	-	-	-	-
21-Jun-30	16,829.0	-	-	-	-	-
20-Dec-30	16,784.0	-	-	-	-	-

	Previous Close	-		29/04/26
	MICRO IBEX-35 Close	-		29/04/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17,630.5	-	-	-	-	-
19-Jun-26	17,639.0	-	-	-	-	-

	Previous Close	1,741.20		29/04/26
	IBEX BANCOS Close	1,742.00		29/04/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	1,734.9	-	-	-	-	-
19-Jun-26	1,738.0	-	-	-	-	-
17-Jul-26	1,741.0	-	-	-	-	-
18-Sep-26	1,746.0	-	-	-	-	-
18-Dec-26	1,729.0	-	-	-	-	-
19-Mar-27	1,739.0	-	-	-	-	-
18-Jun-27	1,710.0	-	-	-	-	-
17-Sep-27	1,719.0	-	-	-	-	-
17-Dec-27	1,698.0	-	-	-	-	-
17-Mar-28	1,707.0	-	-	-	-	-
16-Jun-28	1,673.0	-	-	-	-	-
15-Sep-28	1,681.0	-	-	-	-	-
15-Dec-28	1,658.0	-	-	-	-	-
15-Jun-29	1,633.0	-	-	-	-	-
21-Dec-29	1,622.0	-	-	-	-	-
21-Jun-30	1,605.0	-	-	-	-	-
20-Dec-30	1,601.0	-	-	-	-	-

	Previous Close	2,214.80		29/04/26
	IBEX ENERGIA Close	2,197.10		29/04/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2,199.0	-	-	-	-	-
19-Jun-26	2,203.0	-	-	-	-	-
17-Jul-26	2,155.0	-	-	-	-	-
18-Sep-26	2,161.0	-	-	-	-	-
18-Dec-26	2,173.0	-	-	-	-	-
19-Mar-27	2,154.0	-	-	-	-	-
18-Jun-27	2,165.0	-	-	-	-	-
17-Sep-27	2,123.0	-	-	-	-	-
17-Dec-27	2,134.0	-	-	-	-	-
17-Mar-28	2,115.0	-	-	-	-	-
16-Jun-28	2,126.0	-	-	-	-	-
15-Sep-28	2,082.0	-	-	-	-	-
15-Dec-28	2,094.0	-	-	-	-	-
15-Jun-29	2,085.0	-	-	-	-	-
21-Dec-29	2,053.0	-	-	-	-	-
21-Jun-30	2,051.0	-	-	-	-	-
20-Dec-30	2,026.0	-	-	-	-	-

	Previous Close	214.80		29/04/26
	IBEX - 35 Impacto DIV Close	247.00		29/04/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	287.0	-	-	-	-	-
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	444.0	-	-	-	-	-
18-Dec-26	607.0	-	-	-	-	2,175
17-Dec-27	622.0	-	-	-	-	275
15-Dec-28	619.0	-	-	-	-	350
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	604.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	241.40		29/04/26
	ACCIONA Close	239.80		29/04/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	240.01	-	-	-	-	-
19-Jun-26	240.47	243.62	243.62	243.62	5	50
17-Jul-26	235.23	-	-	-	-	-
18-Sep-26	236.19	-	-	-	-	-
18-Dec-26	237.73	-	-	-	-	-
19-Mar-27	239.35	-	-	-	-	-
18-Jun-27	240.85	-	-	-	-	-
17-Sep-27	236.83	-	-	-	-	-
17-Dec-27	238.42	-	-	-	-	-
17-Mar-28	239.97	-	-	-	-	-
16-Jun-28	241.51	-	-	-	-	-
15-Sep-28	237.29	-	-	-	-	-
15-Dec-28	238.83	-	-	-	-	-
15-Jun-29	241.93	-	-	-	-	-
21-Dec-29	239.44	-	-	-	-	-
21-Jun-30	242.66	-	-	-	-	-
20-Dec-30	240.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	240.01	-	-	-	-	-
19-Jun-26	240.47	-	-	-	-	-
17-Jul-26	235.23	-	-	-	-	-
18-Sep-26	236.19	-	-	-	-	-
18-Dec-26	237.73	-	-	-	-	-
19-Mar-27	239.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	239.80	-	-	-	-	-

	Previous Close	22.52		29/04/26
	ACCIONA ENERGIA Close	21.96		29/04/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	21.98	-	-	-	-	-
19-Jun-26	21.99	-	-	-	-	-
17-Jul-26	22.03	-	-	-	-	-
18-Sep-26	22.12	-	-	-	-	-
18-Dec-26	22.26	-	-	-	-	-
19-Mar-27	22.41	-	-	-	-	-
18-Jun-27	22.52	-	-	-	-	-
17-Sep-27	22.68	-	-	-	-	-
17-Dec-27	22.83	-	-	-	-	-
17-Mar-28	22.98	-	-	-	-	-
16-Jun-28	23.10	-	-	-	-	-
15-Sep-28	23.25	-	-	-	-	-
15-Dec-28	23.40	-	-	-	-	-
15-Jun-29	23.67	-	-	-	-	-
21-Dec-29	24.00	-	-	-	-	-
21-Jun-30	24.29	-	-	-	-	-
20-Dec-30	24.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	21.98	-	-	-	-	-
19-Jun-26	21.99	-	-	-	-	-
17-Jul-26	22.03	-	-	-	-	-
18-Sep-26	22.12	-	-	-	-	-
18-Dec-26	22.26	-	-	-	-	-
19-Mar-27	22.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.96	-	-	-	-	-

	Previous Close	13.29		29/04/26
	ACERINOX Close	13.36		29/04/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	13.37	-	-	-	-	-
19-Jun-26	13.40	-	-	-	-	6
17-Jul-26	13.11	-	-	-	-	-
18-Sep-26	13.16	-	-	-	-	-
18-Dec-26	13.25	-	-	-	-	-
19-Mar-27	13.00	-	-	-	-	-
18-Jun-27	13.08	-	-	-	-	-
17-Sep-27	12.83	-	-	-	-	-
17-Dec-27	12.92	-	-	-	-	-
17-Mar-28	12.65	-	-	-	-	-
16-Jun-28	12.73	-	-	-	-	-
15-Sep-28	12.46	-	-	-	-	-
15-Dec-28	12.54	-	-	-	-	-
15-Jun-29	12.34	-	-	-	-	-
21-Dec-29	12.13	-	-	-	-	-
21-Jun-30	11.92	-	-	-	-	-
20-Dec-30	11.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	13.37	-	-	-	-	-
19-Jun-26	13.40	-	-	-	-	-
17-Jul-26	13.11	-	-	-	-	-
18-Sep-26	13.16	-	-	-	-	-
18-Dec-26	13.25	-	-	-	-	-
19-Mar-27	13.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.36	-	-	-	-	-

	Previous Close	119.10		29/04/26
	ACS Close	119.40		29/04/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	119.50	-	-	-	-	-
19-Jun-26	119.74	120.62	120.62	119.95	15	897
17-Jul-26	118.24	-	-	-	-	-
18-Sep-26	118.73	-	-	-	-	-
18-Dec-26	119.50	-	-	-	-	-
19-Mar-27	119.78	-	-	-	-	-
18-Jun-27	120.53	-	-	-	-	-
17-Sep-27	119.60	-	-	-	-	-
17-Dec-27	120.40	-	-	-	-	-
17-Mar-28	120.62	-	-	-	-	-
16-Jun-28	121.40	-	-	-	-	-
15-Sep-28	120.30	-	-	-	-	-
15-Dec-28	121.08	-	-	-	-	-
15-Jun-29	122.09	-	-	-	-	-
21-Dec-29	121.89	-	-	-	-	-
21-Jun-30	122.97	-	-	-	-	-
20-Dec-30	122.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	119.50	-	-	-	-	-
19-Jun-26	119.74	-	-	-	-	-
17-Jul-26	118.24	-	-	-	-	-
18-Sep-26	118.73	-	-	-	-	-
18-Dec-26	119.50	-	-	-	-	-
19-Mar-27	119.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	119.40	-	-	-	-	-

	Previous Close	23.62		29/04/26
	AENA Close	22.86		29/04/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.88	-	-	-	-	-
19-Jun-26	22.92	22.83	22.90	22.83	4	33
17-Jul-26	22.96	-	-	-	-	-
18-Sep-26	23.06	-	-	-	-	-
18-Dec-26	23.21	-	-	-	-	-
19-Mar-27	23.36	-	-	-	-	-
18-Jun-27	22.31	-	-	-	-	-
17-Sep-27	22.46	-	-	-	-	-
17-Dec-27	22.61	-	-	-	-	-
17-Mar-28	22.76	-	-	-	-	-
16-Jun-28	21.70	-	-	-	-	-
15-Sep-28	21.84	-	-	-	-	-
15-Dec-28	21.98	-	-	-	-	-
15-Jun-29	21.01	-	-	-	-	-
21-Dec-29	21.31	-	-	-	-	-
21-Jun-30	20.34	-	-	-	-	-
20-Dec-30	20.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.88	-	-	-	-	-
19-Jun-26	22.92	-	-	-	-	-
17-Jul-26	22.96	-	-	-	-	-
18-Sep-26	23.06	-	-	-	-	-
18-Dec-26	23.21	-	-	-	-	-
19-Mar-27	23.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.86	-	-	-	-	-

	Previous Close	12.58		29/04/26
	ALMIRALL Close	12.42		29/04/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	12.25	-	-	-	-	-
19-Jun-26	12.27	-	-	-	-	-
17-Jul-26	12.30	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-
18-Dec-26	12.43	-	-	-	-	-
19-Mar-27	12.51	-	-	-	-	-
18-Jun-27	12.41	-	-	-	-	-
17-Sep-27	12.49	-	-	-	-	-
17-Dec-27	12.58	-	-	-	-	-
17-Mar-28	12.66	-	-	-	-	-
16-Jun-28	12.56	-	-	-	-	-
15-Sep-28	12.64	-	-	-	-	-
15-Dec-28	12.72	-	-	-	-	-
15-Jun-29	12.71	-	-	-	-	-
21-Dec-29	12.88	-	-	-	-	-
21-Jun-30	12.88	-	-	-	-	-
20-Dec-30	13.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	12.25	-	-	-	-	-
19-Jun-26	12.27	-	-	-	-	-
17-Jul-26	12.30	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-
18-Dec-26	12.43	-	-	-	-	-
19-Mar-27	12.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.42	-	-	-	-	-

	Previous Close	49.22		29/04/26
	AMADEUS Close	48.43		29/04/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.47	-	-	-	-	-
19-Jun-26	48.57	49.30	49.30	49.30	1	80
17-Jul-26	47.64	-	-	-	-	-
18-Sep-26	47.83	-	-	-	-	-
18-Dec-26	48.14	-	-	-	-	-
19-Mar-27	47.89	-	-	-	-	-
18-Jun-27	48.19	-	-	-	-	-
17-Sep-27	47.44	-	-	-	-	-
17-Dec-27	47.76	-	-	-	-	-
17-Mar-28	47.42	-	-	-	-	-
16-Jun-28	47.73	-	-	-	-	-
15-Sep-28	46.83	-	-	-	-	-
15-Dec-28	47.13	-	-	-	-	-
15-Jun-29	47.02	-	-	-	-	-
21-Dec-29	46.32	-	-	-	-	-
21-Jun-30	46.19	-	-	-	-	-
20-Dec-30	45.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.47	-	-	-	-	-
19-Jun-26	48.57	-	-	-	-	-
17-Jul-26	47.64	-	-	-	-	-
18-Sep-26	47.83	-	-	-	-	-
18-Dec-26	48.14	-	-	-	-	-
19-Mar-27	47.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.43	-	-	-	-	-

	Previous Close	49.33		29/04/26
	ARCELORMITTAL Close	48.88		29/04/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.81	-	-	-	-	-
19-Jun-26	48.91	-	-	-	-	64
17-Jul-26	48.99	-	-	-	-	-
18-Sep-26	49.08	-	-	-	-	-
18-Dec-26	49.29	-	-	-	-	-
19-Mar-27	49.51	-	-	-	-	-
18-Jun-27	49.71	-	-	-	-	-
17-Sep-27	49.93	-	-	-	-	-
17-Dec-27	50.15	-	-	-	-	-
17-Mar-28	50.35	-	-	-	-	-
16-Jun-28	50.55	-	-	-	-	-
15-Sep-28	50.75	-	-	-	-	-
15-Dec-28	50.96	-	-	-	-	-
15-Jun-29	51.36	-	-	-	-	-
21-Dec-29	51.80	-	-	-	-	-
21-Jun-30	52.22	-	-	-	-	-
20-Dec-30	52.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.81	-	-	-	-	-
19-Jun-26	48.91	-	-	-	-	-
17-Jul-26	48.99	-	-	-	-	-
18-Sep-26	49.08	-	-	-	-	-
18-Dec-26	49.29	-	-	-	-	-
19-Mar-27	49.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.88	-	-	-	-	-

	Previous Close	5.18		29/04/26
	ATRESMEDIA Close	5.18		29/04/26

FUTURES ATRESMEDIA

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

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

	Previous Close	1.48		29/04/26
	AUDAX RENOV Close	1.44		29/04/26

FUTURES AUDAX RENOV

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

	Previous Close	61.40		29/04/26
	AUXIL. FF.CC Close	63.10		29/04/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.10	-	-	-	-	-

	Previous Close	3.26		29/04/26
	B.SABADELL Close	3.30		29/04/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.30	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	50
17-Jul-26	3.31	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.28	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.18	-	-	-	-	-
17-Sep-27	3.13	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
17-Mar-28	3.10	-	-	-	-	-
16-Jun-28	3.05	-	-	-	-	-
15-Sep-28	3.00	-	-	-	-	-
15-Dec-28	3.02	-	-	-	-	-
15-Jun-29	2.91	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-
21-Jun-30	2.78	-	-	-	-	-
20-Dec-30	2.74	-	-	-	-	-

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

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

	Previous Close	14.26		29/04/26
	BANKINTER Close	14.25		29/04/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.26	-	-	-	-	-
19-Jun-26	14.28	-	-	-	-	48
17-Jul-26	14.15	-	-	-	-	-
18-Sep-26	14.21	-	-	-	-	-
18-Dec-26	13.97	-	-	-	-	-
19-Mar-27	14.06	-	-	-	-	-
18-Jun-27	13.99	-	-	-	-	-
17-Sep-27	13.92	-	-	-	-	-
17-Dec-27	13.66	-	-	-	-	-
17-Mar-28	13.75	-	-	-	-	-
16-Jun-28	13.67	-	-	-	-	-
15-Sep-28	13.57	-	-	-	-	-
15-Dec-28	13.29	-	-	-	-	-
15-Jun-29	13.28	-	-	-	-	-
21-Dec-29	12.89	-	-	-	-	-
21-Jun-30	12.88	-	-	-	-	-
20-Dec-30	12.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.26	-	-	-	-	-
19-Jun-26	14.28	-	-	-	-	-
17-Jul-26	14.15	-	-	-	-	-
18-Sep-26	14.21	-	-	-	-	-
18-Dec-26	13.97	-	-	-	-	-
19-Mar-27	14.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.25	-	-	-	-	-

	Previous Close	18.78		29/04/26
	BBVA Close	18.48		29/04/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	18.48	-	-	-	-	-
08-May-26	18.48	-	-	-	-	-
15-May-26	18.49	-	-	-	-	-
22-May-26	18.50	-	-	-	-	-
19-Jun-26	18.53	-	-	-	-	23,153
17-Jul-26	18.56	-	-	-	-	-
18-Sep-26	18.63	-	-	-	-	-
18-Dec-26	18.38	-	-	-	-	5,000
19-Mar-27	18.50	-	-	-	-	-
18-Jun-27	18.00	-	-	-	-	-
17-Sep-27	18.12	-	-	-	-	-
17-Dec-27	17.85	-	-	-	-	-
17-Mar-28	17.97	-	-	-	-	-
16-Jun-28	17.42	-	-	-	-	-
15-Sep-28	17.53	-	-	-	-	-
15-Dec-28	17.27	-	-	-	-	-
15-Jun-29	16.83	-	-	-	-	-
21-Dec-29	16.72	-	-	-	-	-
21-Jun-30	16.42	-	-	-	-	-
20-Dec-30	16.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.49	-	-	-	-	-
19-Jun-26	18.53	-	-	-	-	-
17-Jul-26	18.56	-	-	-	-	-
18-Sep-26	18.63	-	-	-	-	-
18-Dec-26	18.38	-	-	-	-	-
19-Mar-27	18.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.48	-	-	-	-	-

	Previous Close	10.61		29/04/26
	CAIXABANK Close	10.66		29/04/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.67	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	319
17-Jul-26	10.71	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.66	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.48	-	-	-	-	-
17-Sep-27	10.55	-	-	-	-	-
17-Dec-27	10.43	-	-	-	-	-
17-Mar-28	10.50	-	-	-	-	-
16-Jun-28	10.25	-	-	-	-	-
15-Sep-28	10.31	-	-	-	-	-
15-Dec-28	10.21	-	-	-	-	-
15-Jun-29	10.02	-	-	-	-	-
21-Dec-29	10.00	-	-	-	-	-
21-Jun-30	9.85	-	-	-	-	-
20-Dec-30	9.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.67	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
17-Jul-26	10.71	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.66	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.66	-	-	-	-	-

	Previous Close	28.69		29/04/26
	CELLNEX Close	28.60		29/04/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.62	-	-	-	-	-
19-Jun-26	28.68	-	-	-	-	38
17-Jul-26	28.36	-	-	-	-	-
18-Sep-26	28.47	-	-	-	-	-
18-Dec-26	28.66	-	-	-	-	-
19-Mar-27	28.46	-	-	-	-	-
18-Jun-27	28.24	-	-	-	-	-
17-Sep-27	28.44	-	-	-	-	-
17-Dec-27	28.63	-	-	-	-	-
17-Mar-28	28.39	-	-	-	-	-
16-Jun-28	28.15	-	-	-	-	-
15-Sep-28	28.34	-	-	-	-	-
15-Dec-28	28.52	-	-	-	-	-
15-Jun-29	27.98	-	-	-	-	-
21-Dec-29	28.37	-	-	-	-	-
21-Jun-30	27.79	-	-	-	-	-
20-Dec-30	28.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.62	-	-	-	-	-
19-Jun-26	28.68	-	-	-	-	-
17-Jul-26	28.36	-	-	-	-	-
18-Sep-26	28.47	-	-	-	-	-
18-Dec-26	28.66	-	-	-	-	-
19-Mar-27	28.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.60	-	-	-	-	-

	Previous Close	28.85		29/04/26
	CIE AUTOMOTIVE Close	28.65		29/04/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.67	-	-	-	-	-
19-Jun-26	28.73	-	-	-	-	-
17-Jul-26	28.31	-	-	-	-	-
18-Sep-26	28.42	-	-	-	-	-
18-Dec-26	28.61	-	-	-	-	-
19-Mar-27	28.32	-	-	-	-	-
18-Jun-27	28.50	-	-	-	-	-
17-Sep-27	28.21	-	-	-	-	-
17-Dec-27	28.40	-	-	-	-	-
17-Mar-28	28.10	-	-	-	-	-
16-Jun-28	28.28	-	-	-	-	-
15-Sep-28	27.97	-	-	-	-	-
15-Dec-28	28.15	-	-	-	-	-
15-Jun-29	28.01	-	-	-	-	-
21-Dec-29	27.89	-	-	-	-	-
21-Jun-30	27.75	-	-	-	-	-
20-Dec-30	27.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.67	-	-	-	-	-
19-Jun-26	28.73	-	-	-	-	-
17-Jul-26	28.31	-	-	-	-	-
18-Sep-26	28.42	-	-	-	-	-
18-Dec-26	28.61	-	-	-	-	-
19-Mar-27	28.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.65	-	-	-	-	-

	Previous Close	5.46		29/04/26
	COLONIAL Close	5.40		29/04/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.40	-	-	-	-	-
19-Jun-26	5.10	-	-	-	-	100
17-Jul-26	5.10	-	-	-	-	-
18-Sep-26	5.12	-	-	-	-	-
18-Dec-26	5.16	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-
17-Sep-27	4.94	-	-	-	-	-
17-Dec-27	4.97	-	-	-	-	-
17-Mar-28	5.01	-	-	-	-	-
16-Jun-28	5.04	-	-	-	-	-
15-Sep-28	4.73	-	-	-	-	-
15-Dec-28	4.76	-	-	-	-	-
15-Jun-29	4.82	-	-	-	-	-
21-Dec-29	4.53	-	-	-	-	-
21-Jun-30	4.24	-	-	-	-	-
20-Dec-30	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.40	-	-	-	-	-
19-Jun-26	5.10	-	-	-	-	-
17-Jul-26	5.10	-	-	-	-	-
18-Sep-26	5.12	-	-	-	-	-
18-Dec-26	5.16	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.40	-	-	-	-	-

	Previous Close	0.17		29/04/26
	D. FELGUERA Close	0.17		29/04/26

FUTURES D. FELGUERA

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

	Previous Close	18.42		29/04/26
	EBRO FOODS Close	18.38		29/04/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.40	-	-	-	-	-
19-Jun-26	18.43	-	-	-	-	-
17-Jul-26	18.23	-	-	-	-	-
18-Sep-26	18.31	-	-	-	-	-
18-Dec-26	18.20	-	-	-	-	-
19-Mar-27	18.32	-	-	-	-	-
18-Jun-27	18.20	-	-	-	-	-
17-Sep-27	18.10	-	-	-	-	-
17-Dec-27	17.99	-	-	-	-	-
17-Mar-28	18.10	-	-	-	-	-
16-Jun-28	17.99	-	-	-	-	-
15-Sep-28	17.87	-	-	-	-	-
15-Dec-28	17.76	-	-	-	-	-
15-Jun-29	17.76	-	-	-	-	-
21-Dec-29	17.54	-	-	-	-	-
21-Jun-30	17.55	-	-	-	-	-
20-Dec-30	17.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.40	-	-	-	-	-
19-Jun-26	18.43	-	-	-	-	-
17-Jul-26	18.23	-	-	-	-	-
18-Sep-26	18.31	-	-	-	-	-
18-Dec-26	18.20	-	-	-	-	-
19-Mar-27	18.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.38	-	-	-	-	-

	Previous Close	17.12		29/04/26
	ENAGAS Close	16.94		29/04/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	16.95	-	-	-	-	-
19-Jun-26	16.99	-	-	-	-	50
17-Jul-26	16.42	-	-	-	-	-
18-Sep-26	16.48	-	-	-	-	-
18-Dec-26	16.59	-	-	-	-	7,500
19-Mar-27	16.30	-	-	-	-	-
18-Jun-27	16.40	-	-	-	-	-
17-Sep-27	15.91	-	-	-	-	-
17-Dec-27	16.02	-	-	-	-	-
17-Mar-28	15.72	-	-	-	-	-
16-Jun-28	15.82	-	-	-	-	-
15-Sep-28	15.32	-	-	-	-	-
15-Dec-28	15.42	-	-	-	-	-
15-Jun-29	15.22	-	-	-	-	-
21-Dec-29	14.42	-	-	-	-	-
21-Jun-30	14.62	-	-	-	-	-
20-Dec-30	14.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	16.95	-	-	-	-	-
19-Jun-26	16.99	-	-	-	-	-
17-Jul-26	16.42	-	-	-	-	-
18-Sep-26	16.48	-	-	-	-	-
18-Dec-26	16.59	-	-	-	-	-
19-Mar-27	16.30	-	-	-	-	-

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

	Previous Close	2.45		29/04/26
	ENCE Close	2.44		29/04/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.41	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
17-Jul-26	2.41	-	-	-	-	-
18-Sep-26	2.37	-	-	-	-	-
18-Dec-26	2.34	-	-	-	-	-
19-Mar-27	2.36	-	-	-	-	-
18-Jun-27	2.32	-	-	-	-	-
17-Sep-27	2.28	-	-	-	-	-
17-Dec-27	2.23	-	-	-	-	-
17-Mar-28	2.25	-	-	-	-	-
16-Jun-28	2.20	-	-	-	-	-
15-Sep-28	2.15	-	-	-	-	-
15-Dec-28	2.11	-	-	-	-	-
15-Jun-29	2.08	-	-	-	-	-
21-Dec-29	1.96	-	-	-	-	-
21-Jun-30	1.92	-	-	-	-	-
20-Dec-30	1.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.41	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
17-Jul-26	2.41	-	-	-	-	-
18-Sep-26	2.37	-	-	-	-	-
18-Dec-26	2.34	-	-	-	-	-
19-Mar-27	2.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.44	-	-	-	-	-

	Previous Close	38.42		29/04/26
	ENDESA Close	37.72		29/04/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	37.75	-	-	-	-	-
19-Jun-26	37.83	38.15	38.20	38.15	2	43
17-Jul-26	36.81	-	-	-	-	-
18-Sep-26	36.96	-	-	-	-	-
18-Dec-26	37.20	-	-	-	-	-
19-Mar-27	36.93	-	-	-	-	-
18-Jun-27	37.16	-	-	-	-	-
17-Sep-27	36.31	-	-	-	-	-
17-Dec-27	36.56	-	-	-	-	-
17-Mar-28	36.27	-	-	-	-	-
16-Jun-28	36.50	-	-	-	-	-
15-Sep-28	35.63	-	-	-	-	-
15-Dec-28	35.86	-	-	-	-	-
15-Jun-29	35.80	-	-	-	-	-
21-Dec-29	35.19	-	-	-	-	-
21-Jun-30	35.14	-	-	-	-	-
20-Dec-30	34.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	37.75	-	-	-	-	-
19-Jun-26	37.83	-	-	-	-	-
17-Jul-26	36.81	-	-	-	-	-
18-Sep-26	36.96	-	-	-	-	-
18-Dec-26	37.20	-	-	-	-	-
19-Mar-27	36.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.72	-	-	-	-	-

	Previous Close	4.79		29/04/26
	FAES Close	4.74		29/04/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.74	-	-	-	-	-

	Previous Close	11.12		29/04/26
	FCC Close	11.00		29/04/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.01	-	-	-	-	-
19-Jun-26	11.03	-	-	-	-	-
17-Jul-26	10.40	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.51	-	-	-	-	-
19-Mar-27	10.58	-	-	-	-	-
18-Jun-27	10.65	-	-	-	-	-
17-Sep-27	10.01	-	-	-	-	-
17-Dec-27	10.08	-	-	-	-	-
17-Mar-28	10.14	-	-	-	-	-
16-Jun-28	10.21	-	-	-	-	-
15-Sep-28	9.54	-	-	-	-	-
15-Dec-28	9.60	-	-	-	-	-
15-Jun-29	9.73	-	-	-	-	-
21-Dec-29	9.10	-	-	-	-	-
21-Jun-30	9.23	-	-	-	-	-
20-Dec-30	8.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.01	-	-	-	-	-
19-Jun-26	11.03	-	-	-	-	-
17-Jul-26	10.40	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.51	-	-	-	-	-
19-Mar-27	10.58	-	-	-	-	-

	Previous Close	57.68		29/04/26
	FERROVIAL Close	56.98		29/04/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	57.03	-	-	-	-	-
19-Jun-26	56.88	-	-	-	-	390
17-Jul-26	56.97	-	-	-	-	-
18-Sep-26	56.74	-	-	-	-	-
18-Dec-26	56.66	-	-	-	-	-
19-Mar-27	57.05	-	-	-	-	-
18-Jun-27	57.14	-	-	-	-	-
17-Sep-27	57.54	-	-	-	-	-
17-Dec-27	57.46	-	-	-	-	-
17-Mar-28	57.84	-	-	-	-	-
16-Jun-28	58.21	-	-	-	-	-
15-Sep-28	58.29	-	-	-	-	-
15-Dec-28	58.21	-	-	-	-	-
15-Jun-29	58.96	-	-	-	-	-
21-Dec-29	59.03	-	-	-	-	-
21-Jun-30	59.82	-	-	-	-	-
20-Dec-30	59.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	57.03	-	-	-	-	-
19-Jun-26	56.88	-	-	-	-	-
17-Jul-26	56.97	-	-	-	-	-
18-Sep-26	56.74	-	-	-	-	-
18-Dec-26	56.66	-	-	-	-	-
19-Mar-27	57.05	-	-	-	-	-
31-Dec-99	56.98	-	-	-	-	-

	Previous Close	20.60		29/04/26
	FLUIDRA Close	20.00		29/04/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	20.02	-	-	-	-	-
19-Jun-26	20.06	-	-	-	-	-
17-Jul-26	19.77	-	-	-	-	-
18-Sep-26	19.85	-	-	-	-	-
18-Dec-26	19.65	-	-	-	-	-
19-Mar-27	19.78	-	-	-	-	-
18-Jun-27	19.91	-	-	-	-	-
17-Sep-27	19.68	-	-	-	-	-
17-Dec-27	19.46	-	-	-	-	-
17-Mar-28	19.58	-	-	-	-	-
16-Jun-28	19.71	-	-	-	-	-
15-Sep-28	19.43	-	-	-	-	-
15-Dec-28	19.16	-	-	-	-	-
15-Jun-29	19.41	-	-	-	-	-
21-Dec-29	18.77	-	-	-	-	-
21-Jun-30	19.03	-	-	-	-	-
20-Dec-30	18.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	20.02	-	-	-	-	-
19-Jun-26	20.06	-	-	-	-	-
17-Jul-26	19.77	-	-	-	-	-
18-Sep-26	19.85	-	-	-	-	-
18-Dec-26	19.65	-	-	-	-	-
19-Mar-27	19.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.00	-	-	-	-	-

	Previous Close	3.18		29/04/26
	GESTAMP Close	3.18		29/04/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.18	-	-	-	-	-

	Previous Close	120.80		29/04/26
	GRENERGY Close	119.20		29/04/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	119.20	-	-	-	-	-

	Previous Close	8.92		29/04/26
	GRIFOLS Close	8.82		29/04/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	8.82	-	-	-	-	-
19-Jun-26	8.76	-	-	-	-	175
17-Jul-26	8.77	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-
18-Dec-26	8.72	-	-	-	-	-
19-Mar-27	8.77	-	-	-	-	-
18-Jun-27	8.68	-	-	-	-	-
17-Sep-27	8.59	-	-	-	-	-
17-Dec-27	8.65	-	-	-	-	-
17-Mar-28	8.70	-	-	-	-	-
16-Jun-28	8.61	-	-	-	-	-
15-Sep-28	8.51	-	-	-	-	-
15-Dec-28	8.57	-	-	-	-	-
15-Jun-29	8.53	-	-	-	-	-
21-Dec-29	8.50	-	-	-	-	-
21-Jun-30	8.46	-	-	-	-	-
20-Dec-30	8.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	8.82	-	-	-	-	-
19-Jun-26	8.76	-	-	-	-	-
17-Jul-26	8.77	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-
18-Dec-26	8.72	-	-	-	-	-
19-Mar-27	8.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.82	-	-	-	-	-

	Previous Close	6.98		29/04/26
	GRIFOLS B Close	6.89		29/04/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.89	-	-	-	-	-

	Previous Close	6.97		29/04/26
	HBX Close	6.90		29/04/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	6.90	-	-	-	-	-
19-Jun-26	6.91	-	-	-	-	-
17-Jul-26	6.93	-	-	-	-	-
18-Sep-26	6.95	-	-	-	-	-
18-Dec-26	7.00	-	-	-	-	-
19-Mar-27	7.05	-	-	-	-	-
18-Jun-27	6.91	-	-	-	-	-
17-Sep-27	6.96	-	-	-	-	-
17-Dec-27	7.00	-	-	-	-	-
17-Mar-28	7.05	-	-	-	-	-
16-Jun-28	6.91	-	-	-	-	-
15-Sep-28	6.95	-	-	-	-	-
15-Dec-28	6.99	-	-	-	-	-
15-Jun-29	6.88	-	-	-	-	-
21-Dec-29	6.98	-	-	-	-	-
21-Jun-30	6.87	-	-	-	-	-
20-Dec-30	6.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	6.90	-	-	-	-	-
19-Jun-26	6.91	-	-	-	-	-
17-Jul-26	6.93	-	-	-	-	-
18-Sep-26	6.95	-	-	-	-	-
18-Dec-26	7.00	-	-	-	-	-
19-Mar-27	7.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.90	-	-	-	-	-

	Previous Close	4.28		29/04/26
	IAG Close	4.21		29/04/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.21	-	-	-	-	-
19-Jun-26	4.22	4.30	4.30	4.30	10	30
17-Jul-26	4.17	-	-	-	-	-
18-Sep-26	4.19	4.35	4.35	4.35	10	10
18-Dec-26	4.17	-	-	-	-	-
19-Mar-27	4.19	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.19	-	-	-	-	-
17-Dec-27	4.16	-	-	-	-	-
17-Mar-28	4.18	-	-	-	-	-
16-Jun-28	4.21	-	-	-	-	-
15-Sep-28	4.17	-	-	-	-	-
15-Dec-28	4.12	-	-	-	-	-
15-Jun-29	4.18	-	-	-	-	-
21-Dec-29	4.07	-	-	-	-	-
21-Jun-30	4.12	-	-	-	-	-
20-Dec-30	3.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.21	-	-	-	-	-
19-Jun-26	4.22	-	-	-	-	-
17-Jul-26	4.17	-	-	-	-	-
18-Sep-26	4.19	-	-	-	-	-
18-Dec-26	4.17	-	-	-	-	-
19-Mar-27	4.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.21	-	-	-	-	-

	Previous Close	20.16		29/04/26
	IBERDROLA Close	19.92		29/04/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	19.92	-	-	-	-	-
08-May-26	19.92	-	-	-	-	-
15-May-26	19.93	-	-	-	-	-
22-May-26	19.94	-	-	-	-	-
19-Jun-26	19.97	19.94	19.94	19.94	50	6,942
17-Jul-26	19.58	-	-	-	-	-
18-Sep-26	19.66	-	-	-	-	-
18-Dec-26	19.79	-	-	-	-	-
19-Mar-27	19.66	-	-	-	-	-
18-Jun-27	19.79	-	-	-	-	-
17-Sep-27	19.46	-	-	-	-	-
17-Dec-27	19.59	-	-	-	-	-
17-Mar-28	19.46	-	-	-	-	-
16-Jun-28	19.58	-	-	-	-	-
15-Sep-28	19.24	-	-	-	-	-
15-Dec-28	19.37	-	-	-	-	-
15-Jun-29	19.36	-	-	-	-	-
21-Dec-29	19.17	-	-	-	-	-
21-Jun-30	19.21	-	-	-	-	-
20-Dec-30	19.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.93	-	-	-	-	-
19-Jun-26	19.97	-	-	-	-	-
17-Jul-26	19.58	-	-	-	-	-
18-Sep-26	19.66	-	-	-	-	-
18-Dec-26	19.79	-	-	-	-	-
19-Mar-27	19.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.92	-	-	-	-	-

	Previous Close	51.86		29/04/26
	INDITEX Close	50.64		29/04/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	50.64	-	-	-	-	-
08-May-26	50.66	-	-	-	-	-
15-May-26	50.68	-	-	-	-	-
22-May-26	50.70	-	-	-	-	-
19-Jun-26	50.78	50.40	50.71	50.40	15	7,110
17-Jul-26	50.87	-	-	-	-	-
18-Sep-26	51.08	-	-	-	-	-
18-Dec-26	51.08	-	-	-	-	-
19-Mar-27	51.43	-	-	-	-	-
18-Jun-27	50.86	-	-	-	-	-
17-Sep-27	51.21	-	-	-	-	-
17-Dec-27	51.24	-	-	-	-	-
17-Mar-28	51.57	-	-	-	-	-
16-Jun-28	51.01	-	-	-	-	-
15-Sep-28	51.34	-	-	-	-	-
15-Dec-28	51.35	-	-	-	-	-
15-Jun-29	51.15	-	-	-	-	-
21-Dec-29	51.56	-	-	-	-	-
21-Jun-30	51.42	-	-	-	-	-
20-Dec-30	51.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	50.68	-	-	-	-	-
19-Jun-26	50.78	-	-	-	-	-
17-Jul-26	50.87	-	-	-	-	-
18-Sep-26	51.08	-	-	-	-	-
18-Dec-26	51.08	-	-	-	-	-
19-Mar-27	51.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.64	-	-	-	-	-

	Previous Close	50.40		29/04/26
	INDRA Close	49.15		29/04/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.19	-	-	-	-	-
19-Jun-26	49.29	49.17	50.00	49.17	11	431
17-Jul-26	49.07	-	-	-	-	-
18-Sep-26	49.27	-	-	-	-	-
18-Dec-26	49.59	-	-	-	-	-
19-Mar-27	49.93	-	-	-	-	-
18-Jun-27	50.24	-	-	-	-	-
17-Sep-27	50.23	-	-	-	-	-
17-Dec-27	50.56	-	-	-	-	-
17-Mar-28	50.89	-	-	-	-	-
16-Jun-28	51.22	-	-	-	-	-
15-Sep-28	51.18	-	-	-	-	-
15-Dec-28	51.51	-	-	-	-	-
15-Jun-29	52.18	-	-	-	-	-
21-Dec-29	52.49	-	-	-	-	-
21-Jun-30	53.20	-	-	-	-	-
20-Dec-30	53.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.19	-	-	-	-	-
19-Jun-26	49.29	-	-	-	-	-
17-Jul-26	49.07	-	-	-	-	-
18-Sep-26	49.27	-	-	-	-	-
18-Dec-26	49.59	-	-	-	-	-
19-Mar-27	49.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.15	-	-	-	-	-

	Previous Close	79.70		29/04/26
	LABORAT. ROVI Close	78.65		29/04/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	78.72	-	-	-	-	-
19-Jun-26	78.87	78.98	78.98	78.98	3	1
17-Jul-26	78.04	-	-	-	-	-
18-Sep-26	78.36	-	-	-	-	-
18-Dec-26	78.88	-	-	-	-	-
19-Mar-27	79.41	-	-	-	-	-
18-Jun-27	79.91	-	-	-	-	-
17-Sep-27	79.35	-	-	-	-	-
17-Dec-27	79.89	-	-	-	-	-
17-Mar-28	80.41	-	-	-	-	-
16-Jun-28	80.92	-	-	-	-	-
15-Sep-28	79.94	-	-	-	-	-
15-Dec-28	80.45	-	-	-	-	-
15-Jun-29	81.50	-	-	-	-	-
21-Dec-29	80.81	-	-	-	-	-
21-Jun-30	81.90	-	-	-	-	-
20-Dec-30	81.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	78.72	-	-	-	-	-
19-Jun-26	78.87	-	-	-	-	-
17-Jul-26	78.04	-	-	-	-	-
18-Sep-26	78.36	-	-	-	-	-
18-Dec-26	78.88	-	-	-	-	-
19-Mar-27	79.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.65	-	-	-	-	-

	Previous Close	1.23		29/04/26
	LINEA DIRECTA Close	1.19		29/04/26

FUTURES LINEA DIRECTA

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

	Previous Close	33.28		29/04/26
	LOGISTA Close	32.82		29/04/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.82	-	-	-	-	-

	Previous Close	4.11		29/04/26
	MAPFRE Close	4.20		29/04/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.20	-	-	-	-	-
19-Jun-26	4.10	3.99	3.99	3.99	25	34
17-Jul-26	4.11	-	-	-	-	-
18-Sep-26	4.12	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Sep-27	4.03	-	-	-	-	-
17-Dec-27	3.97	-	-	-	-	-
17-Mar-28	4.00	-	-	-	-	-
16-Jun-28	3.90	-	-	-	-	-
15-Sep-28	3.92	-	-	-	-	-
15-Dec-28	3.86	-	-	-	-	-
15-Jun-29	3.79	-	-	-	-	-
21-Dec-29	3.76	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-
20-Dec-30	3.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.20	-	-	-	-	-
19-Jun-26	4.10	-	-	-	-	-
17-Jul-26	4.11	-	-	-	-	-
18-Sep-26	4.12	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.20	-	-	-	-	-

	Previous Close	11.06		29/04/26
	MELIA HOTELS Close	10.89		29/04/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.90	-	-	-	-	-
19-Jun-26	10.92	-	-	-	-	-
17-Jul-26	10.76	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.95	-	-	-	-	-
18-Jun-27	11.02	-	-	-	-	-
17-Sep-27	10.90	-	-	-	-	-
17-Dec-27	10.97	-	-	-	-	-
17-Mar-28	11.05	-	-	-	-	-
16-Jun-28	11.12	-	-	-	-	-
15-Sep-28	10.99	-	-	-	-	-
15-Dec-28	11.06	-	-	-	-	-
15-Jun-29	11.20	-	-	-	-	-
21-Dec-29	11.15	-	-	-	-	-
21-Jun-30	11.30	-	-	-	-	-
20-Dec-30	11.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.90	-	-	-	-	-
19-Jun-26	10.92	-	-	-	-	-
17-Jul-26	10.76	-	-	-	-	-
18-Sep-26	10.80	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.95	-	-	-	-	-

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

	Previous Close	14.80		29/04/26
	MERLIN Close	14.66		29/04/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.43	-	-	-	-	-
19-Jun-26	14.46	-	-	-	-	-
17-Jul-26	14.49	-	-	-	-	-
18-Sep-26	14.54	-	-	-	-	-
18-Dec-26	14.44	-	-	-	-	-
19-Mar-27	14.54	-	-	-	-	-
18-Jun-27	14.32	-	-	-	-	-
17-Sep-27	14.42	-	-	-	-	-
17-Dec-27	14.29	-	-	-	-	-
17-Mar-28	14.39	-	-	-	-	-
16-Jun-28	14.17	-	-	-	-	-
15-Sep-28	14.26	-	-	-	-	-
15-Dec-28	14.12	-	-	-	-	-
15-Jun-29	14.01	-	-	-	-	-
21-Dec-29	13.94	-	-	-	-	-
21-Jun-30	13.80	-	-	-	-	-
20-Dec-30	13.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.43	-	-	-	-	-
19-Jun-26	14.46	-	-	-	-	-
17-Jul-26	14.49	-	-	-	-	-
18-Sep-26	14.54	-	-	-	-	-
18-Dec-26	14.44	-	-	-	-	-
19-Mar-27	14.54	-	-	-	-	-

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

	Previous Close	27.68		29/04/26
	NATURGY Close	26.88		29/04/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	26.90	-	-	-	-	-
19-Jun-26	26.96	-	-	-	-	12
17-Jul-26	27.00	-	-	-	-	-
18-Sep-26	26.51	-	-	-	-	-
18-Dec-26	26.09	-	-	-	-	5,000
19-Mar-27	26.27	-	-	-	-	-
18-Jun-27	25.81	-	-	-	-	-
17-Sep-27	25.36	-	-	-	-	-
17-Dec-27	24.90	-	-	-	-	-
17-Mar-28	25.06	-	-	-	-	-
16-Jun-28	24.60	-	-	-	-	-
15-Sep-28	24.22	-	-	-	-	-
15-Dec-28	23.85	-	-	-	-	-
15-Jun-29	23.53	-	-	-	-	-
21-Dec-29	22.78	-	-	-	-	-
21-Jun-30	22.48	-	-	-	-	-
20-Dec-30	21.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	26.90	-	-	-	-	-
19-Jun-26	26.96	-	-	-	-	-
17-Jul-26	27.00	-	-	-	-	-
18-Sep-26	26.51	-	-	-	-	-
18-Dec-26	26.09	-	-	-	-	-
19-Mar-27	26.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.88	-	-	-	-	-

	Previous Close	0.47		29/04/26
	OBRASCON HUARTE Close	0.45		29/04/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	98.65		29/04/26
	PHARMA MAR Close	97.20		29/04/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	97.28	-	-	-	-	-
19-Jun-26	97.47	-	-	-	-	-
17-Jul-26	96.64	-	-	-	-	-
18-Sep-26	97.03	-	-	-	-	-
18-Dec-26	97.67	-	-	-	-	-
19-Mar-27	98.33	-	-	-	-	-
18-Jun-27	98.95	-	-	-	-	-
17-Sep-27	98.62	-	-	-	-	-
17-Dec-27	99.28	-	-	-	-	-
17-Mar-28	99.93	-	-	-	-	-
16-Jun-28	100.57	-	-	-	-	-
15-Sep-28	100.21	-	-	-	-	-
15-Dec-28	100.86	-	-	-	-	-
15-Jun-29	102.17	-	-	-	-	-
21-Dec-29	102.57	-	-	-	-	-
21-Jun-30	103.96	-	-	-	-	-
20-Dec-30	104.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	97.28	-	-	-	-	-
19-Jun-26	97.47	-	-	-	-	-
17-Jul-26	96.64	-	-	-	-	-
18-Sep-26	97.03	-	-	-	-	-
18-Dec-26	97.67	-	-	-	-	-
19-Mar-27	98.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	97.20	-	-	-	-	-

	Previous Close	2.67		29/04/26
	PROSEGUR Close	2.67		29/04/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.67	-	-	-	-	-

	Previous Close	18.32		29/04/26
	PUIG Close	17.82		29/04/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.84	-	-	-	-	-
19-Jun-26	17.45	17.24	17.63	17.24	25	175
17-Jul-26	17.48	-	-	-	-	-
18-Sep-26	17.55	-	-	-	-	-
18-Dec-26	17.66	-	-	-	-	-
19-Mar-27	17.78	-	-	-	-	-
18-Jun-27	17.45	-	-	-	-	-
17-Sep-27	17.57	-	-	-	-	-
17-Dec-27	17.68	-	-	-	-	-
17-Mar-28	17.80	-	-	-	-	-
16-Jun-28	17.42	-	-	-	-	-
15-Sep-28	17.53	-	-	-	-	-
15-Dec-28	17.65	-	-	-	-	-
15-Jun-29	17.34	-	-	-	-	-
21-Dec-29	17.58	-	-	-	-	-
21-Jun-30	17.21	-	-	-	-	-
20-Dec-30	17.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.84	-	-	-	-	-
19-Jun-26	17.45	-	-	-	-	-
17-Jul-26	17.48	-	-	-	-	-
18-Sep-26	17.55	-	-	-	-	-
18-Dec-26	17.66	-	-	-	-	-
19-Mar-27	17.78	-	-	-	-	-

	Previous Close	14.92		29/04/26
	REDEIA Close	14.84		29/04/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.85	-	-	-	-	-
19-Jun-26	14.88	-	-	-	-	64
17-Jul-26	14.31	-	-	-	-	-
18-Sep-26	14.37	-	-	-	-	-
18-Dec-26	14.46	-	-	-	-	-
19-Mar-27	14.35	-	-	-	-	-
18-Jun-27	14.44	-	-	-	-	-
17-Sep-27	13.92	-	-	-	-	-
17-Dec-27	14.02	-	-	-	-	-
17-Mar-28	13.90	-	-	-	-	-
16-Jun-28	13.99	-	-	-	-	-
15-Sep-28	13.44	-	-	-	-	-
15-Dec-28	13.53	-	-	-	-	-
15-Jun-29	13.48	-	-	-	-	-
21-Dec-29	13.02	-	-	-	-	-
21-Jun-30	12.98	-	-	-	-	-
20-Dec-30	12.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.85	-	-	-	-	-
19-Jun-26	14.88	-	-	-	-	-
17-Jul-26	14.31	-	-	-	-	-
18-Sep-26	14.37	-	-	-	-	-
18-Dec-26	14.46	-	-	-	-	-
19-Mar-27	14.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.84	-	-	-	-	-

	Previous Close	21.67		29/04/26
	REPSOL Close	21.98		29/04/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	21.98	-	-	-	-	-
08-May-26	21.99	-	-	-	-	-
15-May-26	22.00	-	-	-	-	-
22-May-26	22.01	-	-	-	-	-
19-Jun-26	22.04	22.04	22.04	21.92	33	264
17-Jul-26	21.53	-	-	-	-	-
18-Sep-26	21.62	-	-	-	-	-
18-Dec-26	21.76	-	-	-	-	15,000
19-Mar-27	21.37	-	-	-	-	-
18-Jun-27	21.51	-	-	-	-	-
17-Sep-27	21.09	-	-	-	-	-
17-Dec-27	21.23	-	-	-	-	-
17-Mar-28	20.84	-	-	-	-	-
16-Jun-28	20.97	-	-	-	-	-
15-Sep-28	20.55	-	-	-	-	-
15-Dec-28	20.68	-	-	-	-	-
15-Jun-29	20.44	-	-	-	-	-
21-Dec-29	20.18	-	-	-	-	-
21-Jun-30	20.03	-	-	-	-	-
20-Dec-30	19.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.00	-	-	-	-	3
19-Jun-26	22.04	-	-	-	-	-
17-Jul-26	21.53	-	-	-	-	-
18-Sep-26	21.62	-	-	-	-	-
18-Dec-26	21.76	-	-	-	-	-
19-Mar-27	21.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.98	-	-	-	-	-

	Previous Close	4.62		29/04/26
	SACYR Close	4.57		29/04/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.58	-	-	-	-	-
19-Jun-26	4.58	4.60	4.60	4.60	8	9
17-Jul-26	4.59	-	-	-	-	-
18-Sep-26	4.53	-	-	-	-	-
18-Dec-26	4.56	-	-	-	-	-
19-Mar-27	4.52	-	-	-	-	-
18-Jun-27	4.55	-	-	-	-	-
17-Sep-27	4.50	-	-	-	-	-
17-Dec-27	4.53	-	-	-	-	-
17-Mar-28	4.49	-	-	-	-	-
16-Jun-28	4.52	-	-	-	-	-
15-Sep-28	4.55	-	-	-	-	-
15-Dec-28	4.49	-	-	-	-	-
15-Jun-29	4.49	-	-	-	-	-
21-Dec-29	4.46	-	-	-	-	-
21-Jun-30	4.46	-	-	-	-	-
20-Dec-30	4.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.58	-	-	-	-	-
19-Jun-26	4.58	-	-	-	-	-
17-Jul-26	4.59	-	-	-	-	-
18-Sep-26	4.53	-	-	-	-	-
18-Dec-26	4.56	-	-	-	-	-
19-Mar-27	4.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.57	-	-	-	-	-

	Previous Close	10.37		29/04/26
	SANTANDER Close	10.47		29/04/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	10.35	-	-	-	-	-
08-May-26	10.35	-	-	-	-	-
15-May-26	10.36	-	-	-	-	-
22-May-26	10.36	-	-	-	-	-
19-Jun-26	10.38	10.44	10.44	10.31	680	177,957
17-Jul-26	10.40	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	10,000
19-Mar-27	10.43	-	-	-	-	-
18-Jun-27	10.37	-	-	-	-	-
17-Sep-27	10.44	-	-	-	-	-
17-Dec-27	10.31	-	-	-	-	-
17-Mar-28	10.37	-	-	-	-	-
16-Jun-28	10.25	-	-	-	-	-
15-Sep-28	10.32	-	-	-	-	-
15-Dec-28	10.16	-	-	-	-	-
15-Jun-29	10.10	-	-	-	-	-
21-Dec-29	10.05	-	-	-	-	-
21-Jun-30	10.05	-	-	-	-	-
20-Dec-30	10.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.36	-	-	-	-	-
19-Jun-26	10.38	-	-	-	-	1,307,400
17-Jul-26	10.40	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.36	-	-	-	-	20
19-Mar-27	10.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.47	-	-	-	-	-

	Previous Close	25.24		29/04/26
	SOLARIA Close	24.30		29/04/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	24.32	-	-	-	-	-
19-Jun-26	24.37	-	-	-	-	-
17-Jul-26	24.41	-	-	-	-	-
18-Sep-26	24.51	-	-	-	-	-
18-Dec-26	24.67	-	-	-	-	-
19-Mar-27	24.84	-	-	-	-	-
18-Jun-27	24.99	-	-	-	-	-
17-Sep-27	25.16	-	-	-	-	-
17-Dec-27	25.33	-	-	-	-	-
17-Mar-28	25.50	-	-	-	-	-
16-Jun-28	25.66	-	-	-	-	-
15-Sep-28	25.83	-	-	-	-	-
15-Dec-28	25.99	-	-	-	-	-
15-Jun-29	26.33	-	-	-	-	-
21-Dec-29	26.69	-	-	-	-	-
21-Jun-30	27.05	-	-	-	-	-
20-Dec-30	27.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	24.32	-	-	-	-	-
19-Jun-26	24.37	-	-	-	-	-
17-Jul-26	24.41	-	-	-	-	-
18-Sep-26	24.51	-	-	-	-	-
18-Dec-26	24.67	-	-	-	-	-
19-Mar-27	24.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.30	-	-	-	-	-

	Previous Close	34.76		29/04/26
	TECNICAS REUNIDAS Close	35.18		29/04/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	35.21	-	-	-	-	-
19-Jun-26	35.28	-	-	-	-	-
17-Jul-26	35.34	-	-	-	-	-
18-Sep-26	35.48	-	-	-	-	-
18-Dec-26	34.96	-	-	-	-	-
19-Mar-27	35.20	-	-	-	-	-
18-Jun-27	35.42	-	-	-	-	-
17-Sep-27	35.67	-	-	-	-	-
17-Dec-27	35.15	-	-	-	-	-
17-Mar-28	35.38	-	-	-	-	-
16-Jun-28	35.61	-	-	-	-	-
15-Sep-28	35.84	-	-	-	-	-
15-Dec-28	35.32	-	-	-	-	-
15-Jun-29	35.78	-	-	-	-	-
21-Dec-29	35.52	-	-	-	-	-
21-Jun-30	36.00	-	-	-	-	-
20-Dec-30	35.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	35.21	-	-	-	-	-
19-Jun-26	35.28	-	-	-	-	-
17-Jul-26	35.34	-	-	-	-	-
18-Sep-26	35.48	-	-	-	-	-
18-Dec-26	34.96	-	-	-	-	-
19-Mar-27	35.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.18	-	-	-	-	-

	Previous Close	3.81		29/04/26
	TELEFONICA Close	3.80		29/04/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	3.80	-	-	-	-	-
08-May-26	3.80	-	-	-	-	-
15-May-26	3.81	-	-	-	-	-
22-May-26	3.81	-	-	-	-	-
19-Jun-26	3.66	-	-	-	-	20,231
17-Jul-26	3.67	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.63	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.68	-	-	-	-	-
16-Jun-28	3.55	-	-	-	-	-
15-Sep-28	3.58	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.50	-	-	-	-	-
21-Dec-29	3.55	-	-	-	-	-
21-Jun-30	3.44	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.81	-	-	-	-	-
19-Jun-26	3.66	-	-	-	-	-
17-Jul-26	3.67	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.80	-	-	-	-	-

	Previous Close	2.73		29/04/26
	UNICAJA Close	2.73		29/04/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.73	-	-	-	-	-
19-Jun-26	2.74	-	-	-	-	10
17-Jul-26	2.74	-	-	-	-	-
18-Sep-26	2.75	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.72	-	-	-	-	-
18-Jun-27	2.62	-	-	-	-	-
17-Sep-27	2.64	-	-	-	-	-
17-Dec-27	2.59	-	-	-	-	-
17-Mar-28	2.61	-	-	-	-	-
16-Jun-28	2.51	-	-	-	-	-
15-Sep-28	2.53	-	-	-	-	-
15-Dec-28	2.48	-	-	-	-	-
15-Jun-29	2.40	-	-	-	-	-
21-Dec-29	2.36	-	-	-	-	-
21-Jun-30	2.28	-	-	-	-	-
20-Dec-30	2.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.73	-	-	-	-	-
19-Jun-26	2.74	-	-	-	-	-
17-Jul-26	2.74	-	-	-	-	-
18-Sep-26	2.75	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.72	-	-	-	-	-

	Previous Close	78.70		29/04/26
	VIDRALA Close	77.00		29/04/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	77.07	-	-	-	-	-
19-Jun-26	77.22	-	-	-	-	-
17-Jul-26	76.88	-	-	-	-	-
18-Sep-26	77.19	-	-	-	-	-
18-Dec-26	77.70	-	-	-	-	-
19-Mar-27	76.92	-	-	-	-	-
18-Jun-27	77.40	-	-	-	-	-
17-Sep-27	77.47	-	-	-	-	-
17-Dec-27	77.99	-	-	-	-	-
17-Mar-28	77.13	-	-	-	-	-
16-Jun-28	77.62	-	-	-	-	-
15-Sep-28	77.63	-	-	-	-	-
15-Dec-28	78.13	-	-	-	-	-
15-Jun-29	77.70	-	-	-	-	-
21-Dec-29	78.25	-	-	-	-	-
21-Jun-30	77.82	-	-	-	-	-
20-Dec-30	78.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	77.07	-	-	-	-	-
19-Jun-26	77.22	-	-	-	-	-
17-Jul-26	76.88	-	-	-	-	-
18-Sep-26	77.19	-	-	-	-	-
18-Dec-26	77.70	-	-	-	-	-
19-Mar-27	76.92	-	-	-	-	-

	Previous Close	59.70		29/04/26
	VISCOFAN Close	60.00		29/04/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	60.05	-	-	-	-	-
19-Jun-26	59.41	-	-	-	-	-
17-Jul-26	59.51	-	-	-	-	-
18-Sep-26	59.75	-	-	-	-	-
18-Dec-26	60.14	-	-	-	-	-
19-Mar-27	59.15	-	-	-	-	-
18-Jun-27	58.77	-	-	-	-	-
17-Sep-27	59.17	-	-	-	-	-
17-Dec-27	59.57	-	-	-	-	-
17-Mar-28	58.55	-	-	-	-	-
16-Jun-28	58.15	-	-	-	-	-
15-Sep-28	58.53	-	-	-	-	-
15-Dec-28	58.90	-	-	-	-	-
15-Jun-29	57.47	-	-	-	-	-
21-Dec-29	56.87	-	-	-	-	-
21-Jun-30	56.84	-	-	-	-	-
20-Dec-30	56.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	60.05	-	-	-	-	-
19-Jun-26	59.41	-	-	-	-	-
17-Jul-26	59.51	-	-	-	-	-
18-Sep-26	59.75	-	-	-	-	-
18-Dec-26	60.14	-	-	-	-	-
19-Mar-27	59.15	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.600		29/04/26
	BBVA DIV Close	0.600		29/04/26

FUTURES BBVA DIV

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

	Previous Close	-		29/04/26
	BBVA DIV25 Close	-		29/04/26

FUTURES BBVA DIV25

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

	Previous Close	0.332		29/04/26
	CAIXABANK DIV Close	0.332		29/04/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		29/04/26
	CAIXABANK DIV25 Close	-		29/04/26

FUTURES CAIXABANK DIV25

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

	Previous Close	0.570		29/04/26
	GAS NATURAL DIV Close	0.570		29/04/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		29/04/26
	GAS NATURAL DIV25 Close	-		29/04/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.253		29/04/26
	IBERDROLA DIV Close	0.253		29/04/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		29/04/26
	IBERDROLA DIV25 Close	-		29/04/26

FUTURES IBERDROLA DIV25

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

	Previous Close	-		29/04/26
	INDITEX DIV Close	0.875		29/04/26

FUTURES INDITEX DIV

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

	Previous Close	-		29/04/26
	INDITEX DIV25 Close	-		29/04/26

FUTURES INDITEX DIV25

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

	Previous Close	0.500		29/04/26
	REPSOL DIV Close	0.500		29/04/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.0960	-	-	-	-	-
15-Dec-28	1.0830	-	-	-	-	-
21-Dec-29	1.0440	-	-	-	-	216
20-Dec-30	0.8600	-	-	-	-	85

	Previous Close	-		29/04/26
	REPSOL DIV25 Close	-		29/04/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.0960	-	-	-	-	-
15-Dec-28	1.0830	-	-	-	-	-
21-Dec-29	1.0440	-	-	-	-	-
20-Dec-30	0.8600	-	-	-	-	-

	Previous Close	-		29/04/26
	SANTANDER DIV Close	-		29/04/26

FUTURES SANTANDER DIV

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

	Previous Close	-		29/04/26
	SANTANDER DIV25 Close	-		29/04/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		29/04/26
	TELEFONICA DIV Close	-		29/04/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		29/04/26
	TELEFONICA DIV25 Close	-		29/04/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		29/04/26
	MINI IBEX-35 Close	-		29/04/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 17,400	247.00	-	-	-	27.71	0.81	-	1
Apr-26 w0 17,550	138.00	-	-	-	26.87	0.61	-	1
Apr-26 w0 17,600	108.00	-	-	-	26.59	0.53	-	1
Apr-26 w0 17,700	62.00	-	-	-	26.25	0.37	-	2
Apr-26 w0 17,750	45.00	-	-	-	26.11	0.30	-	1
Apr-26 w0 17,800	32.00	30.00	53.00	30.00	25.97	0.23	2	3
Apr-26 w0 17,825	27.00	35.00	35.00	35.00	25.90	0.20	1	1
Apr-26 w0 17,850	22.00	27.00	28.00	27.00	25.82	0.17	3	3
Apr-26 w0 17,875	18.00	12.00	18.00	12.00	25.75	0.15	2	2
Apr-26 w0 17,900	14.00	-	-	-	25.68	0.12	-	1
Apr-26 w0 17,975	7.00	-	-	-	25.47	0.07	-	1
Apr-26 w0 18,000	6.00	10.00	10.00	10.00	25.40	0.06	1	1
Apr-26 w0 18,025	4.00	-	-	-	25.33	0.04	-	1
Apr-26 w0 18,100	2.00	-	-	-	25.11	0.02	-	4
Apr-26 w0 18,150	1.00	-	-	-	24.97	0.01	-	3
Apr-26 w0 18,200	1.00	-	-	-	24.83	0.01	-	2
Apr-26 w0 18,250	-	-	-	-	24.69	-	-	1
Apr-26 w0 18,300	-	-	-	-	24.55	-	-	2
Apr-26 w0 18,350	-	-	-	-	24.41	-	-	1
Apr-26 w0 18,400	-	-	-	-	24.26	-	-	2
Apr-26 w0 18,500	-	7.00	10.00	7.00	23.98	-	9	6
Apr-26 w0 18,600	-	-	-	-	23.70	-	-	1
Apr-26 w0 18,800	-	-	-	-	23.13	-	-	2
Apr-26 w0 18,950	-	-	-	-	22.70	-	-	1
Apr-26 w0 19,000	-	-	-	-	22.56	-	-	2
Apr-26 w0 19,100	-	-	-	-	22.28	-	-	1
May-26 w2 17,800	161.00	155.00	155.00	155.00	21.38	0.39	1	1
May-26 w2 17,950	107.00	119.00	119.00	119.00	20.96	0.30	1	1
May-26 w2 18,150	57.00	-	-	-	20.40	0.19	-	1
May-26 w2 18,200	47.00	48.00	48.00	48.00	20.26	0.16	1	1
May-26 w2 18,350	26.00	-	-	-	19.83	0.10	-	2
May-26 w2 18,400	21.00	25.00	29.00	25.00	19.69	0.09	4	3
May-26 w2 18,500	13.00	21.00	23.00	21.00	19.41	0.06	3	3
May-26 w2 18,600	8.00	-	-	-	19.13	0.04	-	5
May-26 w2 18,700	5.00	-	-	-	18.85	0.02	-	2
May-26 w2 18,750	4.00	-	-	-	18.71	0.02	-	1
May-26 w2 18,800	3.00	-	-	-	18.57	0.01	-	1
May-26 15,500	2,141.00	-	-	-	32.23	0.97	-	4
May-26 16,000	1,657.00	-	-	-	29.76	0.94	-	2
May-26 16,150	1,514.00	-	-	-	29.01	0.93	-	2
May-26 16,200	1,467.00	-	-	-	28.77	0.92	-	1
May-26 16,300	1,374.00	-	-	-	28.27	0.91	-	3
May-26 16,400	1,281.00	1,300.00	1,300.00	1,300.00	27.78	0.90	1	100
May-26 16,500	1,190.00	-	-	-	27.28	0.88	-	1
May-26 16,600	1,100.00	-	-	-	26.78	0.86	-	100
May-26 16,750	969.00	-	-	-	26.04	0.83	-	1
May-26 16,800	926.00	-	-	-	25.79	0.82	-	100
May-26 16,850	884.00	-	-	-	25.55	0.81	-	9
May-26 16,950	801.00	-	-	-	25.05	0.78	-	1
May-26 17,000	760.00	-	-	-	24.80	0.76	-	3
May-26 17,100	681.00	679.00	679.00	673.00	24.31	0.73	2	2
May-26 17,150	643.00	-	-	-	24.06	0.72	-	100
May-26 17,300	532.00	505.00	505.00	505.00	23.32	0.66	1	102
May-26 17,400	463.00	-	-	-	22.82	0.62	-	1
May-26 17,450	430.00	-	-	-	22.57	0.59	-	1
May-26 17,500	399.00	-	-	-	22.33	0.57	-	10
May-26 17,600	339.00	330.00	330.00	330.00	21.83	0.52	2	2
May-26 17,650	311.00	315.00	315.00	315.00	21.63	0.50	1	5
May-26 17,700	286.00	-	-	-	21.50	0.47	-	1
May-26 17,750	261.00	-	-	-	21.37	0.45	-	1
May-26 17,800	239.00	227.00	227.00	227.00	21.24	0.42	1	12
May-26 17,900	197.00	170.00	205.00	170.00	20.98	0.37	2	4
May-26 17,950	178.00	160.00	168.00	160.00	20.85	0.35	2	2
May-26 18,000	160.00	150.00	170.00	147.00	20.72	0.33	7	115
May-26 18,050	143.00	158.00	158.00	158.00	20.59	0.30	1	1
May-26 18,100	128.00	138.00	140.00	138.00	20.46	0.28	2	9
May-26 18,150	114.00	-	-	-	20.32	0.26	-	100
May-26 18,200	100.00	88.00	100.00	88.00	20.19	0.23	5	10,013
May-26 18,250	89.00	-	-	-	20.06	0.21	-	4
May-26 18,300	78.00	78.00	78.00	78.00	19.93	0.19	1	9
May-26 18,350	68.00	-	-	-	19.80	0.17	-	2
May-26 18,400	59.00	55.00	55.00	55.00	19.67	0.16	1	6
May-26 18,450	51.00	-	-	-	19.54	0.14	-	1
May-26 18,500	43.00	50.00	50.00	50.00	19.41	0.12	1	26
May-26 18,600	31.00	30.00	30.00	30.00	19.15	0.10	1	11
May-26 18,650	27.00	-	-	-	19.02	0.08	-	3
May-26 18,700	22.00	-	-	-	18.89	0.07	-	4
May-26 18,800	15.00	-	-	-	18.63	0.05	-	8
May-26 18,900	10.00	-	-	-	18.37	0.04	-	11
May-26 19,000	7.00	-	-	-	18.11	0.03	-	18
May-26 19,050	5.00	-	-	-	17.98	0.02	-	2
May-26 19,100	4.00	-	-	-	17.85	0.02	-	7
May-26 19,150	3.00	-	-	-	17.72	0.01	-	1
May-26 19,200	2.00	-	-	-	17.58	0.01	-	2
May-26 19,250	2.00	-	-	-	17.45	0.01	-	10
May-26 19,300	1.00	-	-	-	17.32	0.01	-	3
May-26 19,400	1.00	-	-	-	17.06	-	-	5
May-26 19,500	-	-	-	-	16.80	-	-	9
May-26 19,900	-	-	-	-	15.76	-	-	1
Jun-26 7,400	10,210.00	-	-	-	59.92	1.00	-	3
Jun-26 11,400	6,225.00	-	-	-	44.42	0.99	-	32
Jun-26 12,100	5,530.00	-	-	-	41.71	0.99	-	3
Jun-26 12,200	5,430.00	-	-	-	41.32	0.99	-	9
Jun-26 12,700	4,935.00	-	-	-	39.38	0.99	-	5
Jun-26 13,400	4,245.00	-	-	-	36.67	0.98	-	1
Jun-26 13,500	4,147.00	-	-	-	36.28	0.98	-	1
Jun-26 13,700	3,951.00	-	-	-	35.51	0.97	-	4
Jun-26 14,000	3,659.00	-	-	-	34.35	0.97	-	2
Jun-26 14,500	3,175.00	-	-	-	32.41	0.95	-	2
Jun-26 14,600	3,079.00	-	-	-	32.02	0.95	-	1
Jun-26 14,900	2,792.00	-	-	-	30.86	0.93	-	2
Jun-26 15,000	2,698.00	-	-	-	30.47	0.93	-	1
Jun-26 15,100	2,604.00	-	-	-	30.09	0.92	-	1
Jun-26 15,200	2,510.00	-	-	-	29.70	0.91	-	1
Jun-26 15,300	2,416.00	-	-	-	29.31	0.91	-	3
Jun-26 15,700	2,049.00	-	-	-	27.76	0.88	-	1
Jun-26 15,800	1,959.00	-	-	-	27.37	0.87	-	1
Jun-26 16,000	1,781.00	-	-	-	26.60	0.84	-	3
Jun-26 16,300	1,522.00	-	-	-	25.44	0.81	-	3
Jun-26 16,450	1,396.00	-	-	-	24.86	0.78	-	1
Jun-26 16,500	1,354.00	-	-	-	24.66	0.78	-	2
Jun-26 16,700	1,192.00	-	-	-	23.89	0.74	-	1
Jun-26 16,800	1,114.00	-	-	-	23.50	0.72	-	1
Jun-26 17,000	962.00	-	-	-	22.73	0.68	-	2
Jun-26 17,100	889.00	-	-	-	22.34	0.66	-	3
Jun-26 17,200	818.00	-	-	-	21.95	0.63	-	3
Jun-26 17,300	749.00	-	-	-	21.56	0.61	-	2
Jun-26 17,350	715.00	-	-	-	21.37	0.60	-	80
Jun-26 17,400	683.00	-	-	-	21.18	0.58	-	3
Jun-26 17,500	619.00	615.00	615.00	600.00	20.79	0.55	2	7
Jun-26 17,600	558.00	-	-	-	20.40	0.53	-	100
Jun-26 17,700	503.00	-	-	-	20.13	0.50	-	105
Jun-26 17,800	452.00	-	-	-	19.92	0.47	-	1
Jun-26 17,900	405.00	-	-	-	19.72	0.43	-	2
Jun-26 17,950	382.00	367.00	367.00	367.00	19.62	0.42	1	-
Jun-26 18,000	360.00	-	-	-	19.52	0.40	-	11
Jun-26 18,100	319.00	-	-	-	19.32	0.37	-	6
Jun-26 18,150	300.00	-	-	-	19.22	0.36	-	4
Jun-26 18,200	281.00	277.00	277.00	272.00	19.12	0.34	2	6
Jun-26 18,300	246.00	-	-	-	18.91	0.31	-	66
Jun-26 18,400	213.00	-	-	-	18.71	0.29	-	5
Jun-26 18,500	184.00	178.00	178.00	170.00	18.51	0.26	2	102
Jun-26 18,600	158.00	-	-	-	18.31	0.23	-	4
Jun-26 18,650	146.00	-	-	-	18.21	0.22	-	1
Jun-26 18,700	134.00	-	-	-	18.10	0.20	-	105
Jun-26 18,800	113.00	-	-	-	17.90	0.18	-	8
Jun-26 18,900	94.00	-	-	-	17.70	0.16	-	3
Jun-26 19,000	78.00	-	-	-	17.50	0.14	-	95
Jun-26 19,100	64.00	-	-	-	17.30	0.12	-	1
Jun-26 19,200	52.00	-	-	-	17.09	0.10	-	1
Jun-26 19,300	41.00	-	-	-	16.89	0.08	-	1
Jun-26 19,400	33.00	-	-	-	16.69	0.07	-	2
Jun-26 19,500	26.00	-	-	-	16.49	0.06	-	1
Jun-26 20,000	6.00	-	-	-	15.48	0.02	-	1
Jun-26 20,200	3.00	-	-	-	15.07	0.01	-	1
Jul-26 16,500	1,380.00	-	-	-	23.80	0.72	-	1
Jul-26 18,000	433.00	-	-	-	19.27	0.40	-	1
Jul-26 18,100	392.00	378.00	378.00	378.00	19.08	0.38	1	100
Jul-26 18,150	372.00	-	-	-	18.99	0.37	-	100
Jul-26 18,200	353.00	-	-	-	18.89	0.35	-	1
Sep-26 12,200	5,406.00	-	-	-	34.90	0.95	-	32
Sep-26 15,500	2,393.00	-	-	-	25.52	0.80	-	1
Sep-26 16,500	1,595.00	-	-	-	22.68	0.69	-	1
Sep-26 16,700	1,447.00	-	-	-	22.11	0.67	-	9
Sep-26 17,000	1,235.00	-	-	-	21.26	0.62	-	1
Sep-26 17,300	1,035.00	-	-	-	20.40	0.57	-	5
Sep-26 17,400	971.00	-	-	-	20.12	0.55	-	3
Sep-26 17,500	910.00	-	-	-	19.84	0.54	-	4
Sep-26 17,600	850.00	-	-	-	19.57	0.52	-	3
Sep-26 17,700	797.00	-	-	-	19.42	0.50	-	1
Sep-26 18,000	651.00	-	-	-	18.99	0.44	-	100
Sep-26 18,100	606.00	-	-	-	18.85	0.42	-	1
Sep-26 18,200	563.00	-	-	-	18.70	0.40	-	4
Sep-26 18,500	445.00	-	-	-	18.27	0.35	-	1
Sep-26 18,600	410.00	-	-	-	18.13	0.33	-	1
Sep-26 18,700	376.00	-	-	-	17.98	0.31	-	2
Sep-26 18,800	344.00	-	-	-	17.84	0.29	-	23
Sep-26 18,900	314.00	-	-	-	17.69	0.27	-	1
Sep-26 19,000	285.00	-	-	-	17.55	0.26	-	7
Sep-26 19,100	259.00	-	-	-	17.41	0.24	-	3
Sep-26 19,400	189.00	-	-	-	16.97	0.19	-	2
Sep-26 19,500	169.00	-	-	-	16.83	0.18	-	1
Sep-26 20,000	91.00	-	-	-	16.11	0.11	-	1
Sep-26 20,300	60.00	-	-	-	15.68	0.08	-	1
Sep-26 20,400	51.00	-	-	-	15.53	0.07	-	1
Sep-26 20,800	26.00	-	-	-	14.96	0.04	-	3
Dec-26 8,300	9,143.00	-	-	-	43.04	0.98	-	655
Dec-26 8,600	8,852.00	-	-	-	42.27	0.97	-	1,250
Dec-26 10,500	7,026.00	-	-	-	37.40	0.95	-	30
Dec-26 12,000	5,615.00	-	-	-	33.56	0.92	-	12
Dec-26 12,200	5,429.00	-	-	-	33.05	0.92	-	32
Dec-26 13,000	4,697.00	-	-	-	31.00	0.89	-	1
Dec-26 14,800	3,119.00	-	-	-	26.39	0.81	-	32
Dec-26 15,300	2,705.00	-	-	-	25.10	0.77	-	1
Dec-26 16,000	2,152.00	-	-	-	23.31	0.71	-	10
Dec-26 16,400	1,852.00	-	-	-	22.29	0.67	-	6,000
Dec-26 16,700	1,636.00	-	-	-	21.52	0.64	-	1,500
Dec-26 16,900	1,497.00	-	-	-	21.00	0.61	-	5
Dec-26 17,000	1,430.00	-	-	-	20.75	0.60	-	19
Dec-26 17,100	1,363.00	-	-	-	20.49	0.59	-	5
Dec-26 17,200	1,298.00	-	-	-	20.24	0.57	-	1
Dec-26 17,300	1,233.00	-	-	-	19.98	0.56	-	1
Dec-26 17,400	1,170.00	-	-	-	19.72	0.55	-	2
Dec-26 17,500	1,108.00	-	-	-	19.47	0.53	-	1,001
Dec-26 17,600	1,051.00	-	-	-	19.27	0.52	-	7
Dec-26 17,700	1,000.00	-	-	-	19.16	0.50	-	5,005
Dec-26 17,800	950.00	-	-	-	19.05	0.49	-	92
Dec-26 17,900	902.00	-	-	-	18.94	0.47	-	5,007
Dec-26 18,000	855.00	-	-	-	18.83	0.46	-	6
Dec-26 18,100	810.00	-	-	-	18.72	0.44	-	1
Dec-26 18,300	723.00	-	-	-	18.50	0.41	-	5
Dec-26 18,400	682.00	-	-	-	18.39	0.40	-	1
Dec-26 18,500	643.00	-	-	-	18.28	0.38	-	6,044
Dec-26 18,600	605.00	-	-	-	18.17	0.37	-	1
Dec-26 18,900	499.00	-	-	-	17.84	0.32	-	1
Dec-26 19,000	467.00	-	-	-	17.73	0.31	-	2
Dec-26 19,100	436.00	-	-	-	17.62	0.30	-	1
Dec-26 19,200	406.00	-	-	-	17.51	0.28	-	4
Dec-26 19,400	351.00	-	-	-	17.29	0.26	-	2,000
Dec-26 19,500	326.00	-	-	-	17.18	0.24	-	4
Dec-26 19,600	301.00	-	-	-	17.07	0.23	-	1
Dec-26 19,800	257.00	-	-	-	16.85	0.20	-	1
Dec-26 19,900	236.00	-	-	-	16.73	0.19	-	6
Dec-26 20,000	216.00	-	-	-	16.62	0.18	-	6
Dec-26 20,100	198.00	-	-	-	16.51	0.17	-	1
Dec-26 20,200	181.00	-	-	-	16.40	0.16	-	1
Dec-26 20,500	136.00	-	-	-	16.07	0.13	-	6,043
Dec-26 20,600	123.00	-	-	-	15.96	0.12	-	4
Dec-26 21,000	80.00	-	-	-	15.52	0.08	-	1
Mar-27 12,600	5,145.00	-	-	-	30.38	0.88	-	1
Mar-27 13,000	4,791.00	-	-	-	29.48	0.87	-	2
Mar-27 17,000	1,622.00	-	-	-	20.46	0.60	-	2
Mar-27 18,000	1,044.00	-	-	-	18.69	0.47	-	750
Dec-27 14,000	3,946.00	-	-	-	25.03	0.77	-	2
Dec-27 16,200	2,393.00	-	-	-	21.66	0.63	-	32
Dec-27 16,300	2,329.00	-	-	-	21.50	0.62	-	96
Dec-27 16,400	2,265.00	-	-	-	21.35	0.61	-	32
Dec-27 16,500	2,203.00	-	-	-	21.20	0.60	-	32
Dec-27 16,700	2,079.00	-	-	-	20.89	0.59	-	32
Dec-28 16,800	2,274.00	-	-	-	20.67	0.55	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 16,400	-	-	-	-	33.35	-	-	1
Apr-26 w0 16,700	-	-	-	-	31.66	-	-	3
Apr-26 w0 16,750	-	-	-	-	31.38	-	-	3
Apr-26 w0 16,800	-	-	-	-	31.10	-	-	1
Apr-26 w0 16,950	1.00	-	-	-	30.25	-0.01	-	1
Apr-26 w0 17,000	1.00	-	-	-	29.97	-0.01	-	3
Apr-26 w0 17,100	3.00	-	-	-	29.41	-0.03	-	2
Apr-26 w0 17,150	4.00	-	-	-	29.12	-0.04	-	1
Apr-26 w0 17,200	6.00	-	-	-	28.84	-0.06	-	3
Apr-26 w0 17,225	8.00	-	-	-	28.70	-0.07	-	2
Apr-26 w0 17,250	9.00	-	-	-	28.56	-0.08	-	1
Apr-26 w0 17,300	14.00	11.00	11.00	11.00	28.28	-0.11	1	1
Apr-26 w0 17,350	20.00	-	-	-	28.00	-0.15	-	1
Apr-26 w0 17,400	28.00	-	-	-	27.71	-0.19	-	3
Apr-26 w0 17,425	33.00	21.00	26.00	21.00	27.57	-0.22	2	2
Apr-26 w0 17,450	38.00	28.00	28.00	22.00	27.43	-0.25	4	4
Apr-26 w0 17,475	45.00	26.00	26.00	26.00	27.29	-0.28	1	1
Apr-26 w0 17,500	52.00	-	-	-	27.15	-0.32	-	3
Apr-26 w0 17,525	60.00	-	-	-	27.01	-0.35	-	1
Apr-26 w0 17,550	69.00	-	-	-	26.87	-0.39	-	1
Apr-26 w0 17,600	89.00	125.00	125.00	125.00	26.59	-0.47	1	6
Apr-26 w0 17,650	114.00	-	-	-	26.39	-0.55	-	1
Apr-26 w0 17,675	128.00	-	-	-	26.32	-0.59	-	1
Apr-26 w0 17,700	143.00	-	-	-	26.25	-0.63	-	1
Apr-26 w0 17,800	213.00	-	-	-	25.97	-0.77	-	2
Apr-26 w0 17,825	233.00	-	-	-	25.90	-0.80	-	1
Apr-26 w0 17,850	253.00	-	-	-	25.82	-0.83	-	1
Apr-26 w0 17,900	295.00	270.00	270.00	270.00	25.68	-0.88	1	3
Apr-26 w0 17,950	340.00	-	-	-	25.54	-0.92	-	2
Apr-26 w0 17,975	363.00	-	-	-	25.47	-0.93	-	1
Apr-26 w0 18,000	387.00	464.00	464.00	436.00	25.40	-0.94	2	1
Apr-26 w0 18,025	410.00	459.00	469.00	459.00	25.33	-0.96	2	-
Apr-26 w0 18,250	631.00	-	-	-	24.69	-1.00	-	4
Apr-26 w0 18,275	656.00	-	-	-	24.62	-1.00	-	1
Apr-26 w0 18,300	681.00	-	-	-	24.55	-1.00	-	4
Apr-26 w0 18,350	731.00	-	-	-	24.41	-1.00	-	1
Apr-26 w0 18,500	881.00	-	-	-	23.98	-1.00	-	1
May-26 w2 16,200	11.00	-	-	-	29.48	-0.03	-	1
May-26 w2 16,300	14.00	-	-	-	28.94	-0.04	-	1
May-26 w2 16,400	18.00	-	-	-	28.41	-0.05	-	1
May-26 w2 16,500	22.00	-	-	-	27.88	-0.06	-	3
May-26 w2 16,600	28.00	26.00	28.00	26.00	27.34	-0.08	2	3
May-26 w2 16,650	31.00	27.00	27.00	27.00	27.07	-0.09	1	1
May-26 w2 16,700	35.00	29.00	29.00	29.00	26.81	-0.10	2	2
May-26 w2 16,900	55.00	-	-	-	25.74	-0.15	-	1
May-26 w2 17,000	69.00	-	-	-	25.21	-0.18	-	1
May-26 w2 17,100	85.00	-	-	-	24.67	-0.21	-	2
May-26 w2 17,200	105.00	-	-	-	24.14	-0.26	-	1
May-26 w2 17,250	117.00	-	-	-	23.87	-0.28	-	1
May-26 w2 17,300	129.00	-	-	-	23.61	-0.30	-	2
May-26 w2 17,350	143.00	155.00	155.00	155.00	23.34	-0.33	1	2
May-26 w2 17,400	158.00	171.00	171.00	171.00	23.07	-0.36	1	1
May-26 w2 17,500	192.00	178.00	195.00	178.00	22.54	-0.41	4	6
May-26 w2 17,600	233.00	-	-	-	22.01	-0.48	-	1
May-26 w2 17,700	281.00	281.00	281.00	281.00	21.67	-0.54	1	2
May-26 w2 17,750	308.00	-	-	-	21.52	-0.58	-	1
May-26 w2 17,850	367.00	-	-	-	21.24	-0.64	-	1
May-26 w2 17,950	433.00	466.00	471.00	461.00	20.96	-0.70	3	4
May-26 14,100	1.00	-	-	-	39.17	-	-	11
May-26 14,300	2.00	-	-	-	38.18	-	-	1
May-26 14,400	2.00	-	-	-	37.68	-	-	2
May-26 14,500	3.00	-	-	-	37.19	-0.01	-	240
May-26 14,600	3.00	-	-	-	36.69	-0.01	-	1
May-26 14,700	4.00	-	-	-	36.20	-0.01	-	2
May-26 14,800	4.00	12.00	12.00	12.00	35.70	-0.01	10	10
May-26 15,500	13.00	-	-	-	32.23	-0.03	-	459
May-26 15,600	15.00	-	-	-	31.74	-0.03	-	5
May-26 15,650	16.00	-	-	-	31.49	-0.03	-	3
May-26 15,700	17.00	-	-	-	31.24	-0.04	-	12
May-26 15,750	19.00	-	-	-	31.00	-0.04	-	6
May-26 15,800	20.00	-	-	-	30.75	-0.04	-	5
May-26 15,850	22.00	-	-	-	30.50	-0.05	-	1
May-26 15,900	24.00	-	-	-	30.25	-0.05	-	21
May-26 16,000	28.00	-	-	-	29.76	-0.06	-	9
May-26 16,050	30.00	-	-	-	29.51	-0.06	-	1
May-26 16,100	32.00	-	-	-	29.26	-0.07	-	14
May-26 16,150	35.00	-	-	-	29.01	-0.07	-	1
May-26 16,200	38.00	-	-	-	28.77	-0.08	-	12
May-26 16,300	44.00	-	-	-	28.27	-0.09	-	7
May-26 16,350	48.00	-	-	-	28.02	-0.10	-	78
May-26 16,400	52.00	-	-	-	27.78	-0.10	-	104
May-26 16,450	56.00	57.00	57.00	57.00	27.53	-0.11	1	2
May-26 16,500	61.00	65.00	65.00	65.00	27.28	-0.12	2	114
May-26 16,550	65.00	-	-	-	27.03	-0.13	-	4
May-26 16,600	71.00	-	-	-	26.78	-0.14	-	9
May-26 16,650	76.00	-	-	-	26.54	-0.15	-	5
May-26 16,700	83.00	-	-	-	26.29	-0.16	-	101
May-26 16,750	89.00	-	-	-	26.04	-0.17	-	13
May-26 16,800	96.00	-	-	-	25.79	-0.18	-	1
May-26 16,850	104.00	-	-	-	25.55	-0.19	-	9
May-26 16,900	112.00	-	-	-	25.30	-0.21	-	21
May-26 16,950	121.00	-	-	-	25.05	-0.22	-	1
May-26 17,000	130.00	-	-	-	24.80	-0.23	-	57
May-26 17,100	151.00	-	-	-	24.31	-0.27	-	11
May-26 17,200	175.00	-	-	-	23.81	-0.30	-	3
May-26 17,250	188.00	-	-	-	23.56	-0.32	-	1
May-26 17,300	202.00	-	-	-	23.32	-0.34	-	5
May-26 17,350	217.00	-	-	-	23.07	-0.36	-	1
May-26 17,400	233.00	-	-	-	22.82	-0.38	-	4
May-26 17,450	250.00	235.00	235.00	235.00	22.57	-0.40	1	9
May-26 17,500	268.00	260.00	285.00	240.00	22.33	-0.43	14	102
May-26 17,550	288.00	-	-	-	22.08	-0.45	-	104
May-26 17,600	308.00	295.00	295.00	295.00	21.83	-0.48	6	103
May-26 17,650	331.00	-	-	-	21.63	-0.50	-	101
May-26 17,700	355.00	380.00	380.00	320.00	21.50	-0.53	2	10
May-26 17,750	381.00	-	-	-	21.37	-0.55	-	1
May-26 17,800	408.00	405.00	414.00	405.00	21.24	-0.58	7	13
May-26 17,850	436.00	-	-	-	21.11	-0.60	-	18
May-26 17,900	466.00	-	-	-	20.98	-0.63	-	12
May-26 17,950	497.00	-	-	-	20.85	-0.65	-	2
May-26 18,000	529.00	530.00	530.00	530.00	20.72	-0.67	1	15
May-26 18,050	562.00	-	-	-	20.59	-0.70	-	2
May-26 18,100	597.00	-	-	-	20.46	-0.72	-	9
May-26 18,150	633.00	-	-	-	20.32	-0.74	-	3
May-26 18,200	669.00	-	-	-	20.19	-0.77	-	10,002
May-26 18,250	707.00	-	-	-	20.06	-0.79	-	1
May-26 18,300	746.00	-	-	-	19.93	-0.81	-	2
May-26 18,350	787.00	-	-	-	19.80	-0.83	-	11
May-26 18,400	828.00	-	-	-	19.67	-0.84	-	1
May-26 18,500	912.00	-	-	-	19.41	-0.88	-	12
May-26 18,600	1,000.00	-	-	-	19.15	-0.90	-	1
May-26 18,700	1,091.00	-	-	-	18.89	-0.93	-	1
May-26 w4 16,900	159.00	-	-	-	24.67	-0.24	-	1
May-26 w4 17,100	201.00	-	-	-	23.69	-0.29	-	1
May-26 w4 17,200	227.00	229.00	229.00	229.00	23.20	-0.32	1	1
Jun-26 7,700	-	-	-	-	58.54	-	-	1
Jun-26 8,000	-	-	-	-	57.38	-	-	300
Jun-26 9,500	-	-	-	-	51.57	-	-	350
Jun-26 9,900	1.00	-	-	-	50.02	-	-	1
Jun-26 10,200	1.00	-	-	-	48.86	-	-	1
Jun-26 10,900	2.00	-	-	-	46.15	-	-	1
Jun-26 11,300	3.00	-	-	-	44.60	-	-	32
Jun-26 11,400	3.00	-	-	-	44.21	-	-	32
Jun-26 11,500	3.00	-	-	-	43.82	-	-	32
Jun-26 11,600	4.00	-	-	-	43.44	-	-	32
Jun-26 12,000	5.00	-	-	-	41.89	-0.01	-	2
Jun-26 12,100	6.00	-	-	-	41.50	-0.01	-	1
Jun-26 12,200	6.00	-	-	-	41.11	-0.01	-	1
Jun-26 12,300	7.00	-	-	-	40.72	-0.01	-	2
Jun-26 12,400	8.00	-	-	-	40.34	-0.01	-	1
Jun-26 12,500	8.00	-	-	-	39.95	-0.01	-	1
Jun-26 12,600	9.00	-	-	-	39.56	-0.01	-	1
Jun-26 12,700	10.00	-	-	-	39.17	-0.01	-	1
Jun-26 13,000	13.00	-	-	-	38.01	-0.01	-	8
Jun-26 13,100	14.00	-	-	-	37.62	-0.01	-	2
Jun-26 13,200	15.00	-	-	-	37.24	-0.02	-	1
Jun-26 13,300	16.00	-	-	-	36.85	-0.02	-	1
Jun-26 13,400	18.00	-	-	-	36.46	-0.02	-	3
Jun-26 13,500	19.00	-	-	-	36.07	-0.02	-	6
Jun-26 13,800	24.00	-	-	-	34.91	-0.03	-	9
Jun-26 14,000	29.00	33.00	33.00	33.00	34.14	-0.03	2	18
Jun-26 14,100	31.00	-	-	-	33.75	-0.03	-	13
Jun-26 14,200	34.00	-	-	-	33.36	-0.04	-	3
Jun-26 14,300	37.00	-	-	-	32.98	-0.04	-	6
Jun-26 14,400	40.00	-	-	-	32.59	-0.04	-	5
Jun-26 14,500	43.00	-	-	-	32.20	-0.05	-	7
Jun-26 14,600	47.00	-	-	-	31.81	-0.05	-	1
Jun-26 14,700	51.00	-	-	-	31.43	-0.05	-	7
Jun-26 14,800	55.00	-	-	-	31.04	-0.06	-	2
Jun-26 14,900	59.00	-	-	-	30.65	-0.06	-	22
Jun-26 15,000	64.00	72.00	72.00	72.00	30.26	-0.07	1	124
Jun-26 15,100	70.00	-	-	-	29.88	-0.07	-	4
Jun-26 15,200	76.00	-	-	-	29.49	-0.08	-	2
Jun-26 15,300	82.00	-	-	-	29.10	-0.09	-	1
Jun-26 15,400	89.00	-	-	-	28.71	-0.09	-	2
Jun-26 15,450	92.00	-	-	-	28.52	-0.10	-	3
Jun-26 15,500	96.00	-	-	-	28.33	-0.10	-	52
Jun-26 15,550	100.00	105.00	105.00	105.00	28.13	-0.11	3	3
Jun-26 15,600	104.00	-	-	-	27.94	-0.11	-	39
Jun-26 15,650	108.00	-	-	-	27.75	-0.12	-	1
Jun-26 15,700	113.00	-	-	-	27.55	-0.12	-	5
Jun-26 15,800	122.00	-	-	-	27.16	-0.13	-	1
Jun-26 15,850	127.00	-	-	-	26.97	-0.13	-	2
Jun-26 15,900	132.00	-	-	-	26.78	-0.14	-	3
Jun-26 16,000	143.00	-	-	-	26.39	-0.15	-	121
Jun-26 16,100	155.00	-	-	-	26.00	-0.16	-	17
Jun-26 16,200	168.00	-	-	-	25.61	-0.18	-	5
Jun-26 16,300	183.00	-	-	-	25.23	-0.19	-	4
Jun-26 16,350	190.00	-	-	-	25.03	-0.20	-	1
Jun-26 16,400	198.00	-	-	-	24.84	-0.20	-	3
Jun-26 16,500	214.00	-	-	-	24.45	-0.22	-	4
Jun-26 16,600	232.00	-	-	-	24.07	-0.24	-	70
Jun-26 16,700	251.00	-	-	-	23.68	-0.25	-	1
Jun-26 16,750	262.00	-	-	-	23.48	-0.26	-	1
Jun-26 16,800	272.00	-	-	-	23.29	-0.27	-	24
Jun-26 16,900	295.00	-	-	-	22.90	-0.29	-	20
Jun-26 17,000	320.00	-	-	-	22.52	-0.32	-	295
Jun-26 17,100	346.00	-	-	-	22.13	-0.34	-	5
Jun-26 17,200	375.00	-	-	-	21.74	-0.36	-	69
Jun-26 17,300	405.00	-	-	-	21.35	-0.39	-	102
Jun-26 17,350	422.00	-	-	-	21.16	-0.40	-	180
Jun-26 17,400	439.00	-	-	-	20.97	-0.41	-	103
Jun-26 17,500	475.00	490.00	490.00	490.00	20.58	-0.44	1	6
Jun-26 17,550	494.00	-	-	-	20.38	-0.46	-	100
Jun-26 17,600	514.00	520.00	520.00	520.00	20.19	-0.47	1	207
Jun-26 17,650	535.00	-	-	-	20.02	-0.49	-	102
Jun-26 17,700	558.00	570.00	570.00	520.00	19.92	-0.50	2	2
Jun-26 17,800	607.00	-	-	-	19.71	-0.53	-	102
Jun-26 17,850	633.00	-	-	-	19.61	-0.55	-	100
Jun-26 17,900	659.00	-	-	-	19.51	-0.56	-	103
Jun-26 18,000	715.00	-	-	-	19.31	-0.59	-	9
Jun-26 18,100	774.00	-	-	-	19.11	-0.62	-	2
Jun-26 18,200	835.00	-	-	-	18.91	-0.66	-	3
Jun-26 18,300	900.00	-	-	-	18.70	-0.69	-	100
Jun-26 18,400	968.00	-	-	-	18.50	-0.71	-	100
Jun-26 18,500	1,038.00	-	-	-	18.30	-0.74	-	100
Jul-26 15,000	124.00	125.00	125.00	125.00	28.20	-0.11	1	3
Jul-26 15,600	181.00	-	-	-	26.09	-0.15	-	1
Sep-26 13,000	85.00	-	-	-	31.83	-0.05	-	1
Sep-26 13,100	89.00	-	-	-	31.54	-0.06	-	2
Sep-26 13,500	110.00	-	-	-	30.41	-0.07	-	2
Sep-26 13,600	116.00	-	-	-	30.12	-0.07	-	1
Sep-26 13,700	122.00	-	-	-	29.84	-0.08	-	2
Sep-26 13,900	135.00	-	-	-	29.27	-0.08	-	1
Sep-26 14,000	142.00	-	-	-	28.98	-0.09	-	7
Sep-26 14,100	149.00	-	-	-	28.70	-0.09	-	2
Sep-26 14,200	157.00	-	-	-	28.42	-0.10	-	1
Sep-26 14,300	165.00	-	-	-	28.13	-0.10	-	3
Sep-26 14,400	173.00	-	-	-	27.85	-0.11	-	1
Sep-26 14,500	182.00	-	-	-	27.56	-0.11	-	4
Sep-26 14,600	191.00	-	-	-	27.28	-0.12	-	5
Sep-26 14,700	201.00	-	-	-	26.99	-0.13	-	2
Sep-26 15,000	233.00	-	-	-	26.14	-0.15	-	11
Sep-26 15,200	257.00	-	-	-	25.57	-0.16	-	2
Sep-26 15,400	283.00	-	-	-	25.01	-0.18	-	5
Sep-26 15,500	297.00	-	-	-	24.72	-0.18	-	27
Sep-26 15,600	312.00	-	-	-	24.44	-0.19	-	1
Sep-26 15,700	328.00	-	-	-	24.15	-0.20	-	4
Sep-26 15,900	361.00	-	-	-	23.58	-0.22	-	7
Sep-26 16,000	379.00	-	-	-	23.30	-0.23	-	6
Sep-26 16,100	398.00	-	-	-	23.02	-0.24	-	1
Sep-26 16,200	418.00	-	-	-	22.73	-0.26	-	1
Sep-26 16,300	439.00	-	-	-	22.45	-0.27	-	1
Sep-26 16,400	461.00	-	-	-	22.16	-0.28	-	3
Sep-26 16,500	484.00	-	-	-	21.88	-0.29	-	1
Sep-26 16,700	533.00	-	-	-	21.31	-0.32	-	1
Sep-26 17,000	616.00	-	-	-	20.46	-0.37	-	1
Sep-26 17,200	679.00	-	-	-	19.89	-0.40	-	2
Sep-26 17,400	748.00	-	-	-	19.32	-0.44	-	3
Sep-26 17,500	786.00	-	-	-	19.04	-0.46	-	1
Sep-26 17,600	825.00	-	-	-	18.77	-0.47	-	2
Sep-26 17,700	872.00	-	-	-	18.62	-0.49	-	2
Sep-26 17,800	920.00	-	-	-	18.48	-0.51	-	2
Sep-26 18,000	1,023.00	-	-	-	18.19	-0.55	-	3
Sep-26 18,100	1,078.00	-	-	-	18.05	-0.57	-	2
Sep-26 18,200	1,134.00	-	-	-	17.90	-0.59	-	2
Sep-26 18,300	1,192.00	-	-	-	17.76	-0.61	-	2
Sep-26 18,400	1,252.00	-	-	-	17.61	-0.63	-	3
Sep-26 19,400	1,960.00	-	-	-	16.17	-0.81	-	14
Dec-26 8,600	22.00	-	-	-	41.11	-0.01	-	1,250
Dec-26 10,900	73.00	-	-	-	35.22	-0.03	-	1
Dec-26 11,300	87.00	-	-	-	34.19	-0.04	-	1
Dec-26 11,500	96.00	-	-	-	33.68	-0.04	-	2
Dec-26 12,200	129.00	-	-	-	31.89	-0.06	-	2
Dec-26 12,300	134.00	-	-	-	31.63	-0.06	-	5
Dec-26 12,400	140.00	-	-	-	31.38	-0.07	-	1
Dec-26 12,500	146.00	-	-	-	31.12	-0.07	-	8
Dec-26 12,600	152.00	-	-	-	30.86	-0.07	-	6
Dec-26 12,900	172.00	-	-	-	30.09	-0.08	-	7
Dec-26 13,000	179.00	-	-	-	29.84	-0.08	-	7
Dec-26 13,100	186.00	-	-	-	29.58	-0.09	-	1
Dec-26 13,200	194.00	-	-	-	29.33	-0.09	-	1
Dec-26 13,500	218.00	-	-	-	28.56	-0.10	-	504
Dec-26 13,600	226.00	-	-	-	28.30	-0.11	-	3
Dec-26 13,700	235.00	-	-	-	28.04	-0.11	-	2
Dec-26 14,000	264.00	-	-	-	27.28	-0.12	-	1,023
Dec-26 14,200	285.00	-	-	-	26.76	-0.13	-	3
Dec-26 14,300	296.00	-	-	-	26.51	-0.14	-	1
Dec-26 14,500	320.00	-	-	-	25.99	-0.15	-	1
Dec-26 14,800	358.00	-	-	-	25.23	-0.17	-	1
Dec-26 14,900	372.00	-	-	-	24.97	-0.18	-	1
Dec-26 15,000	386.00	-	-	-	24.71	-0.18	-	2
Dec-26 15,500	465.00	-	-	-	23.43	-0.22	-	1
Dec-26 15,600	483.00	-	-	-	23.18	-0.23	-	32
Dec-26 15,700	501.00	-	-	-	22.92	-0.24	-	2
Dec-26 15,800	520.00	-	-	-	22.66	-0.25	-	1
Dec-26 16,000	561.00	-	-	-	22.15	-0.27	-	1
Dec-26 16,300	627.00	-	-	-	21.38	-0.30	-	10
Dec-26 16,400	651.00	-	-	-	21.13	-0.31	-	6,000
Dec-26 16,500	676.00	-	-	-	20.87	-0.32	-	1
Dec-26 16,600	701.00	-	-	-	20.61	-0.33	-	1
Dec-26 16,700	728.00	-	-	-	20.36	-0.34	-	1,505
Dec-26 16,800	756.00	-	-	-	20.10	-0.36	-	4
Dec-26 16,900	785.00	-	-	-	19.84	-0.37	-	4
Dec-26 17,000	815.00	-	-	-	19.59	-0.38	-	9
Dec-26 17,100	846.00	-	-	-	19.33	-0.40	-	5
Dec-26 17,200	879.00	-	-	-	19.08	-0.41	-	5
Dec-26 17,300	913.00	-	-	-	18.82	-0.42	-	4
Dec-26 17,400	948.00	-	-	-	18.56	-0.44	-	6
Dec-26 17,500	984.00	-	-	-	18.31	-0.45	-	1,000
Dec-26 17,600	1,025.00	-	-	-	18.11	-0.47	-	1
Dec-26 17,700	1,072.00	-	-	-	18.00	-0.49	-	5,011
Dec-26 17,800	1,121.00	-	-	-	17.89	-0.50	-	5
Dec-26 17,900	1,171.00	-	-	-	17.78	-0.52	-	5,001
Dec-26 18,000	1,223.00	-	-	-	17.67	-0.53	-	4
Dec-26 18,100	1,277.00	-	-	-	17.56	-0.55	-	2
Dec-26 18,200	1,332.00	-	-	-	17.45	-0.56	-	7
Dec-26 18,500	1,506.00	-	-	-	17.12	-0.61	-	1
Dec-26 18,800	1,694.00	-	-	-	16.79	-0.66	-	1
Dec-26 19,100	1,896.00	-	-	-	16.46	-0.70	-	1
Dec-26 19,400	2,111.00	-	-	-	16.13	-0.75	-	1
Dec-26 19,700	2,339.00	-	-	-	15.80	-0.79	-	1
Dec-26 20,000	2,577.00	-	-	-	15.46	-0.82	-	1
Mar-27 13,000	253.00	-	-	-	28.18	-0.10	-	2
Mar-27 13,800	333.00	-	-	-	26.37	-0.13	-	32
Mar-27 16,500	811.00	-	-	-	20.29	-0.33	-	1
Mar-27 17,500	1,123.00	-	-	-	18.04	-0.44	-	20
Mar-27 18,000	1,351.00	-	-	-	17.39	-0.51	-	750
Mar-27 21,600	3,972.00	-	-	-	13.64	-0.92	-	1
Jun-27 13,000	299.00	-	-	-	26.02	-0.11	-	2
Sep-27 12,100	240.00	-	-	-	25.91	-0.09	-	32
Sep-27 12,200	249.00	-	-	-	25.74	-0.09	-	32
Sep-27 12,300	259.00	-	-	-	25.57	-0.09	-	32
Sep-27 12,400	268.00	-	-	-	25.40	-0.10	-	32
Sep-27 14,200	498.00	-	-	-	22.37	-0.18	-	32
Dec-27 13,400	429.00	-	-	-	22.72	-0.14	-	250
Dec-27 14,700	648.00	-	-	-	20.73	-0.21	-	1
Dec-27 15,400	800.00	-	-	-	19.65	-0.26	-	32
Dec-27 15,700	874.00	-	-	-	19.19	-0.28	-	32
Dec-27 15,800	900.00	-	-	-	19.04	-0.29	-	32
Dec-28 16,800	1,572.00	-	-	-	16.88	-0.39	-	1,800

STOCK OPTIONS

	Previous Close	241.40		29/04/26
	ACCIONA Close	239.80		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 210.00	31.19	-	-	-	50.54	0.90	-	1
May-26 230.00	15.02	-	-	-	46.21	0.69	-	6
May-26 240.00	8.85	-	-	-	44.06	0.52	-	5
May-26 250.00	4.82	-	-	-	43.23	0.34	-	3
Jun-26 135.00	105.20	-	-	-	54.62	1.00	-	1
Jun-26 155.00	85.36	-	-	-	51.04	0.99	-	1
Jun-26 160.00	80.45	-	-	-	50.14	0.99	-	1
Jun-26 195.00	47.09	-	-	-	43.86	0.91	-	5
Jun-26 220.00	26.10	-	-	-	39.38	0.75	-	2
Sep-26 200.00	45.64	-	-	-	39.75	0.83	-	1
Sep-26 210.00	37.95	-	-	-	38.36	0.76	-	8
Sep-26 220.00	30.67	-	-	-	36.97	0.69	-	5
Sep-26 260.00	11.08	-	-	-	33.57	0.37	-	15
Dec-26 210.00	41.83	-	-	-	36.32	0.73	-	2
Dec-26 230.00	29.32	-	-	-	34.21	0.60	-	5
Dec-26 260.00	16.20	-	-	-	32.61	0.42	-	2
Mar-27 200.00	52.17	-	-	-	35.64	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 190.00	0.16	-	-	-	53.50	-0.02	-	1
May-26 195.00	0.28	-	-	-	52.41	-0.03	-	1
May-26 210.00	1.09	-	-	-	49.16	-0.09	-	1
May-26 220.00	2.35	-	-	-	46.99	-0.18	-	1
May-26 240.00	8.58	-	-	-	42.68	-0.48	-	1
Jun-26 120.00	-	-	-	-	55.87	-	-	1
Jun-26 220.00	5.31	-	-	-	37.94	-0.24	-	1
Sep-26 120.00	0.24	-	-	-	48.86	-0.01	-	1
Sep-26 170.00	2.65	-	-	-	41.91	-0.08	-	1
Sep-26 200.00	7.34	-	-	-	37.74	-0.21	-	10
Dec-26 175.00	5.28	-	-	-	38.39	-0.13	-	2
Dec-26 210.00	13.39	-	-	-	34.69	-0.28	-	2

	Previous Close	22.52		29/04/26
	ACCIONA ENERGIA Close	21.96		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.06	-	-	-	32.14	0.53	-	1
Jun-26 23.00	0.64	-	-	-	31.38	0.38	-	2
Dec-26 24.00	1.45	-	-	-	30.01	0.42	-	3
Dec-26 30.00	0.30	-	-	-	29.38	0.13	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.19	-	-	-	35.58	-0.12	-	1
Jun-26 21.00	0.69	-	-	-	34.64	-0.34	-	1
Sep-26 20.00	0.94	-	-	-	34.08	-0.28	-	3
Dec-26 18.00	0.65	-	-	-	33.34	-0.18	-	2
Dec-26 19.00	0.91	-	-	-	32.95	-0.23	-	3
Dec-26 21.00	1.66	-	-	-	32.16	-0.37	-	15

	Previous Close	13.29		29/04/26
	ACERINOX Close	13.36		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 12.00	1.42	-	-	-	39.74	0.91	-	10
May-26 12.50	0.99	-	-	-	38.27	0.81	-	1
May-26 13.00	0.62	-	-	-	36.80	0.66	-	11
May-26 13.50	0.34	-	-	-	35.49	0.46	-	13
May-26 14.00	0.16	-	-	-	34.61	0.28	-	40
May-26 14.50	0.06	-	-	-	33.72	0.13	-	8
Jun-26 10.00	3.41	-	-	-	41.89	0.97	-	10
Jun-26 11.00	2.47	-	-	-	39.20	0.92	-	10
Jun-26 11.50	2.02	-	-	-	37.85	0.87	-	31
Jun-26 12.00	1.60	-	-	-	36.50	0.81	-	14
Jun-26 12.50	1.22	-	-	-	35.16	0.72	-	40
Jun-26 13.00	0.89	-	-	-	33.81	0.62	-	5
Jun-26 13.50	0.61	-	-	-	32.77	0.50	-	275
Jun-26 14.00	0.41	-	-	-	32.50	0.38	-	16
Jun-26 14.50	0.26	-	-	-	32.24	0.28	-	164
Jun-26 15.00	0.16	-	-	-	31.98	0.19	-	1
Sep-26 9.00	4.43	-	-	-	42.45	0.97	-	1
Sep-26 12.00	1.85	-	-	-	35.34	0.74	-	11
Sep-26 13.00	1.19	-	-	-	32.97	0.59	-	14
Sep-26 13.50	0.93	-	-	-	32.09	0.51	-	151
Sep-26 14.00	0.73	-	-	-	31.96	0.43	-	271
Sep-26 14.50	0.56	-	-	-	31.84	0.36	-	150
Sep-26 15.00	0.43	-	-	-	31.71	0.30	-	3
Sep-26 16.00	0.24	-	-	-	31.46	0.19	-	11
Sep-26 17.00	0.13	-	-	-	31.21	0.11	-	1
Sep-26 18.00	0.07	-	-	-	30.96	0.06	-	1
Dec-26 9.25	4.24	-	-	-	38.76	0.94	-	1
Dec-26 9.75	3.80	-	-	-	37.87	0.91	-	2
Dec-26 10.50	3.17	-	-	-	36.52	0.85	-	1
Dec-26 11.00	2.77	-	-	-	35.62	0.81	-	10
Dec-26 13.00	1.45	-	-	-	32.03	0.58	-	1
Dec-26 13.50	1.21	-	-	-	31.34	0.52	-	20
Dec-26 15.00	0.68	-	-	-	30.89	0.35	-	2
Mar-27 11.00	2.89	-	-	-	35.58	0.78	-	5
Mar-27 13.00	1.63	-	-	-	32.33	0.59	-	1
Mar-27 13.50	1.38	-	-	-	31.70	0.53	-	5
Mar-27 14.50	1.00	-	-	-	31.32	0.43	-	150
Mar-27 15.50	0.71	-	-	-	30.95	0.34	-	150
Mar-27 16.00	0.59	-	-	-	30.76	0.30	-	150
Mar-27 17.00	0.41	-	-	-	30.39	0.22	-	150
Sep-27 13.50	1.64	-	-	-	31.56	0.54	-	5
Dec-27 11.00	3.12	-	-	-	34.27	0.75	-	10
Dec-27 12.00	2.53	-	-	-	32.97	0.67	-	1
Dec-27 13.00	2.00	-	-	-	31.68	0.59	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 10.50	-	-	-	-	42.98	-	-	2
May-26 11.00	-	-	-	-	41.51	-0.01	-	5
May-26 12.00	0.04	-	-	-	38.56	-0.08	-	6
May-26 12.50	0.11	-	-	-	37.09	-0.18	-	10
May-26 13.00	0.24	-	-	-	35.62	-0.34	-	30
May-26 13.50	0.46	-	-	-	34.31	-0.54	-	2
Jun-26 8.50	-	-	-	-	45.91	-	-	20
Jun-26 9.25	0.01	-	-	-	43.88	-0.01	-	20
Jun-26 9.50	0.01	-	-	-	43.21	-0.01	-	1
Jun-26 10.00	0.02	-	-	-	41.86	-0.03	-	61
Jun-26 10.50	0.04	-	-	-	40.52	-0.05	-	9
Jun-26 11.50	0.13	-	-	-	37.82	-0.13	-	37
Jun-26 12.00	0.21	-	-	-	36.47	-0.19	-	16
Jun-26 12.50	0.33	-	-	-	35.13	-0.28	-	202
Jun-26 13.00	0.49	-	-	-	33.78	-0.38	-	521
Jun-26 13.50	0.72	-	-	-	32.74	-0.50	-	10
Jun-26 14.00	1.02	-	-	-	32.47	-0.62	-	12
Sep-26 9.00	0.08	-	-	-	41.11	-0.05	-	23
Sep-26 9.50	0.13	-	-	-	39.93	-0.08	-	43
Sep-26 9.75	0.15	-	-	-	39.34	-0.09	-	1
Sep-26 10.00	0.18	-	-	-	38.74	-0.10	-	10
Sep-26 10.50	0.25	-	-	-	37.56	-0.14	-	40
Sep-26 11.00	0.34	-	-	-	36.37	-0.19	-	150
Sep-26 13.00	0.95	-	-	-	31.63	-0.44	-	11
Sep-26 14.00	1.52	-	-	-	30.62	-0.60	-	10
Sep-26 15.00	2.24	-	-	-	30.37	-0.73	-	2
Dec-26 9.50	0.24	-	-	-	38.16	-0.11	-	1
Dec-26 9.75	0.28	-	-	-	37.72	-0.12	-	1
Dec-26 10.00	0.32	-	-	-	37.27	-0.14	-	97
Dec-26 10.50	0.42	-	-	-	36.37	-0.18	-	35
Dec-26 11.00	0.53	-	-	-	35.47	-0.22	-	41
Dec-26 11.50	0.67	-	-	-	34.57	-0.26	-	25
Dec-26 12.00	0.82	-	-	-	33.67	-0.31	-	25
Dec-26 12.50	1.01	-	-	-	32.77	-0.37	-	100
Mar-27 8.00	0.16	-	-	-	38.79	-0.07	-	2
Mar-27 10.00	0.47	-	-	-	35.55	-0.17	-	175
Mar-27 10.50	0.58	-	-	-	34.74	-0.21	-	50
Mar-27 11.00	0.73	-	-	-	33.93	-0.25	-	55
Mar-27 11.50	0.88	-	-	-	33.12	-0.29	-	1
Jun-27 8.75	0.29	-	-	-	35.22	-0.11	-	1
Jun-27 10.00	0.52	-	-	-	33.31	-0.18	-	243
Sep-27 12.00	1.26	-	-	-	28.77	-0.36	-	207
Dec-27 12.00	1.35	-	-	-	28.41	-0.36	-	150
Mar-28 12.00	1.48	-	-	-	27.62	-0.38	-	208

	Previous Close	119.10		29/04/26
	ACS Close	119.40		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 115.00	7.32	-	-	-	47.88	0.67	-	5
May-26 120.00	4.41	-	-	-	46.25	0.50	-	76
May-26 125.00	2.50	-	-	-	46.11	0.34	-	6
May-26 130.00	1.27	-	-	-	45.97	0.20	-	1
May-26 140.00	0.26	-	-	-	45.69	0.05	-	1
Jun-26 46.00	73.53	-	-	-	63.21	1.00	-	100
Jun-26 47.00	72.53	-	-	-	62.89	1.00	-	75
Jun-26 48.00	71.53	-	-	-	62.56	1.00	-	25
Jun-26 50.00	69.54	-	-	-	61.91	1.00	-	1
Jun-26 52.00	67.55	-	-	-	61.26	1.00	-	1
Jun-26 54.00	65.55	-	-	-	60.60	1.00	-	25
Jun-26 56.00	63.56	63.95	63.95	63.95	59.95	1.00	1	1
Jun-26 58.00	61.57	-	-	-	59.30	1.00	-	25
Jun-26 64.00	55.59	-	-	-	57.34	1.00	-	25
Jun-26 68.00	51.61	-	-	-	56.03	1.00	-	50
Jun-26 70.00	49.62	-	-	-	55.38	1.00	-	50
Jun-26 72.00	47.64	-	-	-	54.72	1.00	-	6
Jun-26 80.00	39.76	-	-	-	52.11	0.99	-	2
Jun-26 84.00	35.87	-	-	-	50.80	0.97	-	1
Jun-26 90.00	30.15	30.10	30.10	30.10	48.84	0.95	3	3
Jun-26 92.00	28.26	-	-	-	48.19	0.94	-	5
Jun-26 105.00	16.95	-	-	-	43.94	0.81	-	10
Jun-26 120.00	6.89	-	-	-	39.17	0.52	-	1
Jun-26 130.00	3.12	-	-	-	38.06	0.31	-	91
Jun-26 135.00	1.95	-	-	-	37.50	0.22	-	6
Jun-26 145.00	0.64	-	-	-	36.38	0.09	-	1
Jun-26 150.00	0.34	-	-	-	35.82	0.05	-	1
Sep-26 56.00	63.63	-	-	-	51.71	1.00	-	24
Sep-26 58.00	61.64	-	-	-	51.20	1.00	-	1
Sep-26 60.00	59.66	-	-	-	50.69	1.00	-	25
Sep-26 66.00	53.74	-	-	-	49.15	0.99	-	25
Sep-26 80.00	40.25	-	-	-	45.55	0.96	-	2
Sep-26 94.00	27.73	-	-	-	41.95	0.87	-	1
Sep-26 98.00	24.50	-	-	-	40.93	0.83	-	1
Sep-26 105.00	19.19	-	-	-	39.13	0.75	-	5
Sep-26 110.00	15.68	-	-	-	37.84	0.68	-	5
Sep-26 115.00	12.66	-	-	-	36.56	0.61	-	40
Sep-26 120.00	9.93	-	-	-	35.39	0.53	-	15
Sep-26 125.00	7.76	-	-	-	35.07	0.45	-	5
Sep-26 130.00	6.09	-	-	-	34.75	0.38	-	95
Dec-26 56.00	63.68	-	-	-	48.41	1.00	-	2
Dec-26 68.00	52.06	-	-	-	45.73	0.97	-	25
Dec-26 70.00	50.16	-	-	-	45.28	0.97	-	20
Dec-26 86.00	35.98	-	-	-	41.71	0.88	-	2
Dec-26 88.00	34.29	-	-	-	41.26	0.87	-	1
Dec-26 90.00	32.68	-	-	-	40.82	0.85	-	25
Dec-26 92.00	31.13	-	-	-	40.37	0.84	-	25
Dec-26 105.00	21.64	-	-	-	37.47	0.72	-	1
Dec-26 110.00	18.36	-	-	-	36.35	0.67	-	5
Dec-26 115.00	15.40	-	-	-	35.23	0.61	-	87
Dec-26 120.00	12.71	-	-	-	34.23	0.55	-	80
Dec-26 125.00	10.61	-	-	-	34.03	0.49	-	86
Dec-26 130.00	8.80	-	-	-	33.84	0.43	-	712
Dec-26 135.00	7.22	-	-	-	33.64	0.38	-	1
Dec-26 145.00	4.76	-	-	-	33.25	0.28	-	7
Mar-27 56.00	63.79	-	-	-	47.04	0.99	-	25
Mar-27 130.00	10.56	-	-	-	32.62	0.46	-	1
Mar-27 140.00	7.44	-	-	-	32.20	0.36	-	180
Jun-27 54.00	65.85	-	-	-	45.60	0.98	-	1
Jun-27 96.00	31.06	-	-	-	37.04	0.78	-	25
Jun-27 100.00	28.34	-	-	-	36.22	0.75	-	25
Sep-27 86.00	39.06	-	-	-	38.56	0.84	-	25
Sep-27 105.00	25.92	-	-	-	34.84	0.71	-	25
Dec-27 56.00	64.17	-	-	-	42.79	0.97	-	1
Dec-27 70.00	52.17	-	-	-	40.29	0.91	-	60
Dec-27 94.00	34.20	-	-	-	36.00	0.78	-	25
Dec-27 110.00	24.11	-	-	-	33.14	0.67	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 90.00	0.04	-	-	-	57.06	-0.01	-	3
May-26 96.00	0.14	-	-	-	54.87	-0.02	-	1
May-26 98.00	0.20	-	-	-	54.14	-0.04	-	50
May-26 100.00	0.30	-	-	-	53.40	-0.05	-	10
May-26 110.00	1.48	-	-	-	49.75	-0.20	-	3
May-26 115.00	2.82	-	-	-	47.92	-0.33	-	474
May-26 120.00	4.92	-	-	-	46.29	-0.50	-	30
May-26 125.00	8.01	8.00	8.00	8.00	46.15	-0.66	1	60
Jun-26 30.00	-	-	-	-	67.67	-	-	25
Jun-26 31.00	-	-	-	-	67.34	-	-	25
Jun-26 34.00	-	-	-	-	66.36	-	-	10
Jun-26 41.00	-	-	-	-	64.08	-	-	25
Jun-26 42.00	-	-	-	-	63.75	-	-	25
Jun-26 43.00	-	-	-	-	63.42	-	-	25
Jun-26 44.00	-	-	-	-	63.10	-	-	25
Jun-26 45.00	-	-	-	-	62.77	-	-	26
Jun-26 49.00	-	-	-	-	61.46	-	-	50
Jun-26 50.00	-	-	-	-	61.14	-	-	51
Jun-26 52.00	-	-	-	-	60.49	-	-	50
Jun-26 54.00	-	-	-	-	59.83	-	-	50
Jun-26 56.00	-	-	-	-	59.18	-	-	51
Jun-26 60.00	-	-	-	-	57.87	-	-	50
Jun-26 62.00	-	-	-	-	57.22	-	-	25
Jun-26 66.00	0.01	-	-	-	55.91	-	-	35
Jun-26 68.00	0.02	-	-	-	55.26	-	-	1
Jun-26 70.00	0.02	-	-	-	54.61	-	-	1
Jun-26 72.00	0.03	-	-	-	53.95	-	-	10
Jun-26 76.00	0.06	-	-	-	52.65	-0.01	-	5
Jun-26 88.00	0.35	-	-	-	48.73	-0.04	-	15
Jun-26 90.00	0.46	-	-	-	48.07	-0.05	-	2
Jun-26 92.00	0.57	-	-	-	47.42	-0.06	-	5
Jun-26 96.00	0.90	-	-	-	46.11	-0.09	-	1
Jun-26 100.00	1.35	-	-	-	44.81	-0.12	-	3
Jun-26 105.00	2.16	2.00	2.00	2.00	43.17	-0.19	15	15
Jul-26 120.00	9.01	8.00	8.00	8.00	36.36	-0.50	1	1
Sep-26 50.00	0.03	-	-	-	51.41	-	-	25
Sep-26 52.00	0.03	-	-	-	50.90	-	-	50
Sep-26 54.00	0.05	-	-	-	50.39	-	-	50
Sep-26 56.00	0.07	-	-	-	49.87	-0.01	-	51
Sep-26 66.00	0.23	-	-	-	47.31	-0.02	-	25
Sep-26 68.00	0.29	-	-	-	46.79	-0.02	-	25
Sep-26 70.00	0.35	-	-	-	46.28	-0.02	-	25
Sep-26 72.00	0.42	-	-	-	45.76	-0.03	-	1
Sep-26 76.00	0.63	-	-	-	44.74	-0.04	-	42
Sep-26 78.00	0.75	-	-	-	44.22	-0.05	-	52
Sep-26 80.00	0.87	-	-	-	43.71	-0.06	-	27
Sep-26 82.00	1.05	-	-	-	43.20	-0.07	-	5
Sep-26 84.00	1.24	-	-	-	42.68	-0.08	-	25
Sep-26 90.00	1.93	-	-	-	41.14	-0.12	-	25
Sep-26 94.00	2.51	-	-	-	40.11	-0.15	-	6
Sep-26 96.00	2.86	-	-	-	39.60	-0.16	-	10
Sep-26 100.00	3.72	-	-	-	38.57	-0.20	-	25
Sep-26 110.00	6.47	-	-	-	36.00	-0.33	-	1
Dec-26 23.00	-	-	-	-	53.67	-	-	201
Dec-26 24.00	-	-	-	-	53.45	-	-	25
Dec-26 25.00	-	-	-	-	53.22	-	-	25
Dec-26 27.00	-	-	-	-	52.78	-	-	25
Dec-26 28.00	-	-	-	-	52.55	-	-	75
Dec-26 29.00	-	-	-	-	52.33	-	-	75
Dec-26 30.00	-	-	-	-	52.11	-	-	17
Dec-26 33.00	0.01	-	-	-	51.44	-	-	6
Dec-26 34.00	0.01	-	-	-	51.21	-	-	25
Dec-26 35.00	0.01	-	-	-	50.99	-	-	200
Dec-26 46.00	0.06	-	-	-	48.53	-	-	25
Dec-26 54.00	0.18	-	-	-	46.75	-0.01	-	25
Dec-26 58.00	0.28	-	-	-	45.85	-0.02	-	25
Dec-26 60.00	0.35	-	-	-	45.41	-0.02	-	95
Dec-26 62.00	0.41	-	-	-	44.96	-0.02	-	5
Dec-26 66.00	0.59	-	-	-	44.07	-0.03	-	1
Dec-26 76.00	1.31	-	-	-	41.83	-0.07	-	5
Dec-26 78.00	1.50	-	-	-	41.39	-0.07	-	5
Dec-26 80.00	1.69	-	-	-	40.94	-0.08	-	5
Dec-26 82.00	1.92	-	-	-	40.49	-0.09	-	5
Dec-26 84.00	2.22	-	-	-	40.05	-0.11	-	5
Dec-26 86.00	2.51	-	-	-	39.60	-0.12	-	5
Dec-26 88.00	2.80	-	-	-	39.15	-0.13	-	45
Dec-26 90.00	3.10	-	-	-	38.71	-0.14	-	44
Dec-26 94.00	3.93	-	-	-	37.81	-0.18	-	45
Dec-26 96.00	4.36	-	-	-	37.37	-0.19	-	80
Dec-26 98.00	4.78	-	-	-	36.92	-0.21	-	10
Dec-26 100.00	5.25	-	-	-	36.47	-0.23	-	175
Dec-26 105.00	6.74	-	-	-	35.36	-0.28	-	3
Mar-27 88.00	3.84	-	-	-	37.63	-0.15	-	1
Mar-27 92.00	4.67	-	-	-	36.74	-0.18	-	2
Mar-27 98.00	6.03	-	-	-	35.42	-0.22	-	115
Mar-27 100.00	6.61	-	-	-	34.98	-0.24	-	110
Mar-27 105.00	8.04	-	-	-	33.88	-0.29	-	5
Jun-27 22.00	-	-	-	-	49.54	-	-	360
Jun-27 24.00	0.01	-	-	-	49.13	-	-	85
Jun-27 28.00	0.02	-	-	-	48.32	-	-	2
Jun-27 33.00	0.04	-	-	-	47.30	-	-	2
Jun-27 70.00	1.78	-	-	-	39.76	-0.07	-	1
Sep-27 78.00	3.47	-	-	-	36.96	-0.12	-	25
Sep-27 92.00	6.26	-	-	-	34.22	-0.20	-	25
Dec-27 50.00	0.74	-	-	-	40.89	-0.03	-	25
Dec-27 78.00	3.88	-	-	-	35.89	-0.12	-	25
Dec-27 98.00	8.66	-	-	-	32.31	-0.25	-	25
Dec-27 100.00	9.23	-	-	-	31.96	-0.26	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	68.62	-	-	-	49.75	0.98	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.07	-	-	-	52.65	-0.01	-	25
Jun-26 78.00	0.09	-	-	-	51.99	-0.01	-	25

	Previous Close	23.62		29/04/26
	AENA Close	22.86		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 24.00	0.12	-	-	-	24.53	0.18	-	2
May-26 26.00	-	-	-	-	22.63	-	-	25
May-26 27.00	-	-	-	-	21.69	-	-	10
Jun-26 23.00	0.86	0.92	0.92	0.88	25.95	0.51	6	6
Jun-26 25.00	0.19	-	-	-	23.71	0.18	-	28
Jun-26 27.00	0.02	-	-	-	21.46	0.02	-	35
Jun-26 28.00	-	-	-	-	20.34	-	-	7
Jul-26 22.00	1.67	-	-	-	26.99	0.66	-	1
Sep-26 25.00	0.60	-	-	-	22.72	0.31	-	25
Sep-26 28.00	0.08	-	-	-	19.92	0.07	-	1
Dec-26 26.00	0.68	-	-	-	22.00	0.29	-	2
Dec-26 27.00	0.44	-	-	-	21.38	0.21	-	71
Dec-26 29.00	0.16	0.18	0.18	0.18	20.16	0.10	1	6
Mar-27 26.00	0.96	-	-	-	21.82	0.34	-	3
Mar-27 27.00	0.69	-	-	-	21.33	0.27	-	25
Jun-27 25.00	1.29	-	-	-	21.72	0.42	-	2
Dec-27 23.00	2.53	-	-	-	23.11	0.57	-	16
Dec-27 25.00	1.67	-	-	-	22.30	0.44	-	25
Dec-27 28.00	0.81	-	-	-	21.07	0.26	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	0.17	0.18	0.25	0.15	25.94	-0.23	5	5
May-26 23.00	0.53	0.55	0.55	0.20	24.18	-0.53	11	781
May-26 24.00	1.22	1.21	1.21	1.21	23.23	-0.83	2	32
May-26 25.00	2.14	-	-	-	22.28	-0.98	-	10
Jun-26 19.00	0.04	-	-	-	29.26	-0.04	-	1
Jun-26 19.50	0.06	-	-	-	28.48	-0.06	-	8
Jun-26 20.00	0.10	-	-	-	27.71	-0.09	-	6
Jun-26 21.00	0.22	0.30	0.31	0.21	26.16	-0.17	4	6
Jun-26 22.00	0.45	0.54	0.55	0.52	24.62	-0.31	5	10
Jun-26 23.00	0.84	-	-	-	23.13	-0.50	-	19
Jun-26 24.00	1.43	-	-	-	22.01	-0.70	-	18
Jun-26 25.00	2.22	-	-	-	20.89	-0.87	-	1
Jun-26 26.00	3.14	-	-	-	19.76	-0.98	-	2
Jul-26 20.00	0.19	-	-	-	26.88	-0.12	-	3
Jul-26 21.00	0.35	-	-	-	25.41	-0.21	-	3
Sep-26 18.50	0.19	-	-	-	28.61	-0.09	-	2
Sep-26 19.00	0.25	-	-	-	27.98	-0.12	-	30
Sep-26 19.50	0.32	-	-	-	27.34	-0.15	-	2
Sep-26 20.00	0.40	0.40	0.40	0.40	26.71	-0.18	10	14
Sep-26 21.00	0.61	-	-	-	25.44	-0.26	-	7
Sep-26 22.00	0.90	-	-	-	24.17	-0.35	-	500
Sep-26 23.00	1.30	1.46	1.46	1.46	22.95	-0.47	20	40
Dec-26 18.00	0.33	0.33	0.33	0.33	28.76	-0.11	2	2
Dec-26 19.00	0.47	-	-	-	27.74	-0.16	-	3
Dec-26 19.50	0.57	-	-	-	27.23	-0.19	-	4
Dec-26 21.00	0.93	0.97	0.97	0.97	25.70	-0.28	2	3
Dec-26 22.00	1.26	-	-	-	24.68	-0.36	-	200
Dec-26 23.00	1.66	-	-	-	23.71	-0.46	-	1
Dec-26 24.00	2.18	-	-	-	23.10	-0.55	-	2
Dec-26 25.00	2.81	-	-	-	22.49	-0.65	-	4
Dec-26 26.00	3.52	-	-	-	21.88	-0.74	-	3
Mar-27 18.00	0.39	0.42	0.42	0.42	26.43	-0.12	1	2
Mar-27 21.00	1.03	1.11	1.11	1.11	23.76	-0.29	1	1
Mar-27 22.00	1.36	1.10	1.10	1.10	22.87	-0.36	3	4
Mar-27 26.00	3.58	-	-	-	20.55	-0.72	-	6
Jun-27 27.00	5.03	-	-	-	18.48	-0.82	-	25
Sep-27 23.00	2.41	-	-	-	20.16	-0.51	-	1

	Previous Close	12.58		29/04/26
	ALMIRALL Close	12.42		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.43	-	-	-	28.44	0.46	-	13
Sep-26 14.00	0.25	-	-	-	25.27	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.07	-	-	-	31.07	-0.16	-	3
Jun-26 10.50	0.05	-	-	-	29.54	-0.07	-	1
Jun-26 12.00	0.41	-	-	-	29.26	-0.40	-	1

	Previous Close	49.22		29/04/26
	AMADEUS Close	48.43		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 56.00	0.07	-	-	-	39.68	0.04	-	422
May-26 58.00	0.02	-	-	-	39.13	0.02	-	50
May-26 60.00	0.01	-	-	-	38.57	-	-	6
May-26 66.00	-	-	-	-	36.92	-	-	5
Jun-26 36.00	12.71	-	-	-	49.37	0.96	-	2
Jun-26 37.00	11.76	-	-	-	48.22	0.94	-	2
Jun-26 38.00	10.82	-	-	-	47.07	0.93	-	4
Jun-26 39.00	9.91	-	-	-	45.92	0.91	-	2
Jun-26 40.00	8.99	-	-	-	44.77	0.89	-	2
Jun-26 42.00	7.26	-	-	-	42.47	0.84	-	2
Jun-26 47.00	3.48	-	-	-	36.72	0.62	-	4
Jun-26 50.00	1.92	-	-	-	34.82	0.44	-	2
Jun-26 52.00	1.23	1.33	1.33	1.33	34.49	0.32	2	8
Jun-26 54.00	0.74	-	-	-	34.16	0.22	-	5
Jun-26 56.00	0.43	-	-	-	33.83	0.14	-	8
Jun-26 58.00	0.23	-	-	-	33.50	0.09	-	11
Jun-26 60.00	0.12	-	-	-	33.17	0.05	-	13
Jun-26 62.00	0.06	-	-	-	32.84	0.03	-	11
Jun-26 68.00	-	-	-	-	31.85	-	-	3
Jun-26 74.00	-	-	-	-	30.86	-	-	25
Jun-26 76.00	-	-	-	-	30.53	-	-	25
Jun-26 78.00	-	-	-	-	30.20	-	-	25
Jun-26 80.00	-	-	-	-	29.87	-	-	33
Jun-26 82.00	-	-	-	-	29.53	-	-	50
Jun-26 84.00	-	-	-	-	29.20	-	-	1
Jun-26 86.00	-	-	-	-	28.87	-	-	5
Jun-26 88.00	-	-	-	-	28.54	-	-	25
Jun-26 90.00	-	-	-	-	28.21	-	-	25
Jul-26 56.00	0.63	-	-	-	32.77	0.18	-	25
Sep-26 38.00	11.22	-	-	-	41.75	0.88	-	2
Sep-26 40.00	9.56	-	-	-	40.20	0.83	-	2
Sep-26 50.00	3.08	-	-	-	33.31	0.46	-	2
Sep-26 52.00	2.36	-	-	-	32.88	0.39	-	750
Sep-26 54.00	1.75	-	-	-	32.45	0.31	-	3
Sep-26 56.00	1.27	-	-	-	32.02	0.25	-	25
Sep-26 58.00	0.92	-	-	-	31.60	0.19	-	1
Sep-26 60.00	0.63	-	-	-	31.17	0.14	-	1
Sep-26 62.00	0.42	-	-	-	30.74	0.10	-	250
Sep-26 64.00	0.29	-	-	-	30.32	0.08	-	1
Sep-26 66.00	0.18	-	-	-	29.89	0.05	-	5
Sep-26 70.00	0.07	-	-	-	29.04	0.02	-	5
Sep-26 72.00	0.04	-	-	-	28.61	0.01	-	25
Sep-26 74.00	0.02	-	-	-	28.18	0.01	-	25
Sep-26 84.00	-	-	-	-	26.05	-	-	24
Dec-26 38.00	11.84	-	-	-	39.58	0.83	-	4
Dec-26 39.00	11.05	-	-	-	38.99	0.81	-	5
Dec-26 45.00	6.92	-	-	-	35.44	0.65	-	6
Dec-26 49.00	4.72	-	-	-	33.32	0.53	-	1
Dec-26 50.00	4.28	-	-	-	33.15	0.50	-	10
Dec-26 52.00	3.51	-	-	-	32.82	0.44	-	500
Dec-26 54.00	2.85	-	-	-	32.49	0.38	-	13
Dec-26 56.00	2.29	-	-	-	32.16	0.32	-	26
Dec-26 58.00	1.81	-	-	-	31.83	0.27	-	25
Dec-26 60.00	1.42	-	-	-	31.50	0.23	-	501
Dec-26 62.00	1.10	-	-	-	31.17	0.19	-	25
Dec-26 64.00	0.84	-	-	-	30.84	0.15	-	27
Dec-26 66.00	0.64	-	-	-	30.51	0.12	-	51
Dec-26 68.00	0.47	-	-	-	30.18	0.10	-	25
Dec-26 72.00	0.25	-	-	-	29.52	0.06	-	25
Dec-26 90.00	0.01	-	-	-	26.54	-	-	3
Mar-27 40.00	10.75	11.35	11.35	11.35	36.74	0.77	1	1
Mar-27 52.00	4.10	-	-	-	31.75	0.46	-	25
Mar-27 54.00	3.43	-	-	-	31.39	0.40	-	1
Mar-27 56.00	2.81	-	-	-	31.04	0.35	-	60
Mar-27 60.00	1.84	-	-	-	30.32	0.26	-	25
Mar-27 66.00	0.94	-	-	-	29.25	0.15	-	1
Jun-27 40.00	11.29	-	-	-	35.96	0.75	-	1
Jun-27 52.00	4.78	-	-	-	31.37	0.48	-	25
Jun-27 58.00	2.94	-	-	-	30.38	0.34	-	25
Jun-27 62.00	2.02	-	-	-	29.72	0.26	-	50
Jun-27 66.00	1.35	-	-	-	29.06	0.19	-	25
Jun-27 68.00	1.11	-	-	-	28.73	0.16	-	25
Sep-27 49.00	6.33	-	-	-	31.59	0.55	-	5
Dec-27 56.00	4.29	-	-	-	30.12	0.41	-	17
Dec-27 60.00	3.24	-	-	-	29.49	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 40.00	0.09	-	-	-	53.50	-0.04	-	5
May-26 42.00	0.21	-	-	-	50.91	-0.08	-	5
May-26 43.00	0.29	0.27	0.27	0.27	49.62	-0.11	1	3
May-26 44.00	0.43	0.44	0.44	0.37	48.32	-0.16	2	11
May-26 45.00	0.61	-	-	-	47.03	-0.21	-	10
May-26 46.00	0.84	-	-	-	45.73	-0.28	-	19
May-26 47.00	1.14	-	-	-	44.44	-0.35	-	14
May-26 48.00	1.53	-	-	-	43.15	-0.44	-	15
May-26 49.00	2.02	-	-	-	42.43	-0.53	-	14
May-26 50.00	2.62	2.25	2.25	2.25	42.16	-0.62	2	1,425
May-26 52.00	4.06	-	-	-	41.61	-0.78	-	26
May-26 54.00	5.76	-	-	-	41.06	-0.89	-	22
Jun-26 39.00	0.35	-	-	-	45.29	-0.09	-	10
Jun-26 40.00	0.43	-	-	-	44.14	-0.10	-	7
Jun-26 41.00	0.55	0.62	0.62	0.62	42.99	-0.13	1	2
Jun-26 42.00	0.68	-	-	-	41.84	-0.16	-	17
Jun-26 43.00	0.85	-	-	-	40.69	-0.19	-	1
Jun-26 44.00	1.05	-	-	-	39.54	-0.23	-	1,507
Jun-26 45.00	1.28	-	-	-	38.39	-0.27	-	9
Jun-26 46.00	1.56	-	-	-	37.24	-0.32	-	39
Jun-26 47.00	1.89	1.68	1.68	1.68	36.09	-0.38	1	5
Jun-26 48.00	2.27	2.10	2.10	2.10	34.94	-0.44	1	18
Jun-26 49.00	2.75	-	-	-	34.36	-0.50	-	2
Jun-26 50.00	3.31	3.10	3.10	3.10	34.19	-0.57	2	84
Jun-26 52.00	4.63	-	-	-	33.86	-0.69	-	81
Jun-26 54.00	6.16	-	-	-	33.53	-0.79	-	29
Jun-26 56.00	7.87	-	-	-	33.20	-0.87	-	95
Jun-26 58.00	9.69	-	-	-	32.87	-0.93	-	50
Jun-26 60.00	11.60	-	-	-	32.54	-0.97	-	102
Jun-26 62.00	13.57	-	-	-	32.21	-0.99	-	75
Jun-26 64.00	15.57	-	-	-	31.88	-1.00	-	28
Jun-26 68.00	19.57	-	-	-	31.22	-1.00	-	25
Jun-26 70.00	21.57	-	-	-	30.89	-1.00	-	27
Jun-26 74.00	25.57	-	-	-	30.23	-1.00	-	6
Jun-26 80.00	31.57	-	-	-	29.24	-1.00	-	25
Jul-26 35.00	0.35	-	-	-	47.73	-0.07	-	10
Jul-26 42.00	1.26	-	-	-	40.02	-0.22	-	1
Jul-26 54.00	7.21	-	-	-	32.10	-0.78	-	1
Sep-26 38.00	1.01	-	-	-	39.71	-0.15	-	8
Sep-26 40.00	1.39	-	-	-	38.16	-0.19	-	1
Sep-26 41.00	1.59	-	-	-	37.38	-0.22	-	2
Sep-26 43.00	2.11	-	-	-	35.82	-0.28	-	15
Sep-26 45.00	2.72	-	-	-	34.27	-0.35	-	227
Sep-26 46.00	3.10	-	-	-	33.49	-0.39	-	1,801
Sep-26 47.00	3.48	-	-	-	32.71	-0.43	-	3,184
Sep-26 48.00	3.92	-	-	-	31.93	-0.47	-	1
Sep-26 49.00	4.44	-	-	-	31.48	-0.52	-	4
Sep-26 50.00	5.00	4.80	4.80	4.80	31.27	-0.56	1	3
Sep-26 52.00	6.31	-	-	-	30.84	-0.64	-	4
Sep-26 54.00	7.74	-	-	-	30.41	-0.72	-	3
Sep-26 56.00	9.29	-	-	-	29.98	-0.79	-	1
Sep-26 60.00	12.74	-	-	-	29.13	-0.89	-	3
Sep-26 64.00	16.46	-	-	-	28.28	-0.95	-	50
Sep-26 66.00	18.39	-	-	-	27.85	-0.97	-	26
Sep-26 68.00	20.35	-	-	-	27.42	-0.98	-	50
Sep-26 70.00	22.32	-	-	-	27.00	-0.99	-	50
Sep-26 72.00	24.30	-	-	-	26.57	-1.00	-	5
Sep-26 74.00	26.29	-	-	-	26.14	-1.00	-	5
Sep-26 88.00	40.23	-	-	-	23.16	-1.00	-	1
Dec-26 38.00	1.59	-	-	-	37.55	-0.18	-	20
Dec-26 39.00	1.80	-	-	-	36.96	-0.20	-	162
Dec-26 40.00	2.01	-	-	-	36.37	-0.22	-	97
Dec-26 43.00	2.87	-	-	-	34.59	-0.30	-	63
Dec-26 44.00	3.18	-	-	-	34.00	-0.33	-	13
Dec-26 45.00	3.57	-	-	-	33.41	-0.36	-	33
Dec-26 46.00	3.95	-	-	-	32.82	-0.39	-	29
Dec-26 47.00	4.34	-	-	-	32.23	-0.42	-	100
Dec-26 48.00	4.79	-	-	-	31.63	-0.45	-	511
Dec-26 49.00	5.32	-	-	-	31.29	-0.49	-	1
Dec-26 50.00	5.88	-	-	-	31.12	-0.52	-	107
Dec-26 52.00	7.12	-	-	-	30.79	-0.59	-	536
Dec-26 54.00	8.46	-	-	-	30.46	-0.65	-	29
Dec-26 56.00	9.94	-	-	-	30.13	-0.71	-	5
Dec-26 58.00	11.48	-	-	-	29.80	-0.77	-	1
Dec-26 60.00	13.16	-	-	-	29.47	-0.82	-	1
Dec-26 62.00	14.88	-	-	-	29.14	-0.86	-	2
Dec-26 64.00	16.69	-	-	-	28.81	-0.90	-	1
Dec-26 68.00	20.44	-	-	-	28.15	-0.95	-	1
Mar-27 38.00	2.01	-	-	-	35.12	-0.20	-	25
Mar-27 39.00	2.23	-	-	-	34.61	-0.22	-	55
Mar-27 40.00	2.52	2.26	2.26	2.26	34.09	-0.24	1	3
Mar-27 41.00	2.81	-	-	-	33.58	-0.26	-	4
Mar-27 45.00	4.17	-	-	-	31.51	-0.36	-	5
Mar-27 47.00	4.95	-	-	-	30.48	-0.42	-	3
Mar-27 48.00	5.43	5.10	5.10	5.10	29.96	-0.45	1	5
Mar-27 49.00	5.95	-	-	-	29.64	-0.48	-	3
Mar-27 50.00	6.49	-	-	-	29.46	-0.51	-	1
Mar-27 52.00	7.71	-	-	-	29.10	-0.57	-	2
Mar-27 54.00	9.00	-	-	-	28.74	-0.63	-	1
Mar-27 62.00	15.15	-	-	-	27.31	-0.82	-	1
Jun-27 39.00	2.60	-	-	-	33.53	-0.22	-	10
Jun-27 44.00	4.18	-	-	-	31.15	-0.34	-	2
Jun-27 46.00	4.95	-	-	-	30.20	-0.39	-	1
Jun-27 49.00	6.35	-	-	-	28.96	-0.47	-	1
Jun-27 50.00	6.89	-	-	-	28.79	-0.50	-	24
Sep-27 52.00	8.78	-	-	-	27.64	-0.55	-	1
Sep-27 54.00	10.04	-	-	-	27.28	-0.60	-	1
Dec-27 46.00	5.85	-	-	-	28.66	-0.40	-	50
Dec-27 47.00	6.32	-	-	-	28.25	-0.42	-	25
Dec-27 48.00	6.79	-	-	-	27.84	-0.45	-	51
Dec-27 50.00	7.84	-	-	-	27.42	-0.50	-	6
Dec-27 52.00	9.05	-	-	-	27.10	-0.54	-	3
Mar-28 49.00	7.60	-	-	-	26.95	-0.47	-	1
Jun-28 46.00	6.43	-	-	-	27.58	-0.39	-	2
Jun-28 48.00	7.38	-	-	-	26.91	-0.44	-	3
Jun-28 56.00	12.17	-	-	-	25.82	-0.61	-	1
Jun-28 60.00	15.05	-	-	-	25.33	-0.69	-	3
Jun-28 62.00	16.54	-	-	-	25.08	-0.72	-	3
Jun-28 70.00	23.10	-	-	-	24.09	-0.84	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 46.00	0.84	-	-	-	45.73	-0.28	-	1

	Previous Close	49.33		29/04/26
	ARCELORMITTAL Close	48.88		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 43.00	6.55	-	-	-	68.79	0.84	-	1
May-26 44.00	5.77	-	-	-	67.93	0.79	-	1
May-26 48.00	3.08	-	-	-	64.50	0.58	-	3
May-26 52.00	1.31	-	-	-	60.97	0.34	-	6
May-26 54.00	0.76	-	-	-	59.20	0.23	-	70
May-26 56.00	0.40	-	-	-	57.43	0.14	-	36
Jun-26 24.00	24.90	-	-	-	70.94	1.00	-	1
Jun-26 27.00	21.91	-	-	-	68.87	1.00	-	1
Jun-26 30.00	18.96	-	-	-	66.80	0.98	-	3
Jun-26 32.00	17.03	-	-	-	65.43	0.97	-	5
Jun-26 35.00	14.22	-	-	-	63.36	0.94	-	5
Jun-26 39.00	10.72	-	-	-	60.60	0.87	-	1
Jun-26 44.00	6.89	-	-	-	57.16	0.73	-	1
Jun-26 46.00	5.56	-	-	-	55.78	0.65	-	1
Jun-26 47.00	4.99	-	-	-	55.09	0.62	-	5
Jun-26 48.00	4.42	-	-	-	54.41	0.58	-	2
Jun-26 50.00	3.43	-	-	-	53.13	0.50	-	1
Jun-26 54.00	1.87	-	-	-	50.73	0.33	-	27
Jun-26 56.00	1.34	-	-	-	49.53	0.26	-	1
Sep-26 21.00	27.97	-	-	-	64.81	0.99	-	3
Sep-26 25.00	24.13	-	-	-	62.65	0.97	-	1
Sep-26 50.00	5.63	-	-	-	49.41	0.54	-	5
Dec-26 45.00	9.75	-	-	-	50.09	0.67	-	10
Dec-26 50.00	7.17	-	-	-	48.01	0.56	-	1
Dec-29 30.00	23.22	-	-	-	38.34	0.87	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 35.00	0.04	-	-	-	74.13	-0.01	-	1
May-26 41.00	0.36	-	-	-	68.97	-0.10	-	1
May-26 44.00	0.87	-	-	-	66.39	-0.21	-	2
May-26 46.00	1.42	-	-	-	64.67	-0.31	-	1
May-26 47.00	1.75	-	-	-	63.82	-0.36	-	3
May-26 48.00	2.19	-	-	-	62.96	-0.42	-	40
May-26 49.00	2.64	-	-	-	62.09	-0.49	-	4
May-26 50.00	3.19	-	-	-	61.21	-0.55	-	11
Jun-26 22.00	-	-	-	-	70.98	-	-	5
Jun-26 28.00	0.04	-	-	-	66.85	-0.01	-	4
Jun-26 30.00	0.08	-	-	-	65.47	-0.02	-	5
Jun-26 33.00	0.20	-	-	-	63.41	-0.04	-	4
Jun-26 34.00	0.26	-	-	-	62.72	-0.05	-	1
Jun-26 43.00	1.62	-	-	-	56.52	-0.24	-	3
Jun-26 50.00	4.43	-	-	-	51.80	-0.51	-	10
Sep-26 24.00	0.18	-	-	-	62.44	-0.02	-	1
Sep-26 36.00	1.49	-	-	-	55.98	-0.14	-	5
Sep-26 37.00	1.73	-	-	-	55.44	-0.16	-	5
Sep-26 38.00	1.97	-	-	-	54.90	-0.18	-	5
Dec-26 34.00	1.93	-	-	-	54.49	-0.14	-	10
Dec-26 39.00	3.24	-	-	-	52.11	-0.22	-	1
Dec-26 46.00	5.85	-	-	-	48.76	-0.36	-	1
Dec-26 49.00	7.20	-	-	-	47.37	-0.42	-	50
Dec-26 54.00	10.10	-	-	-	46.34	-0.53	-	4
Dec-27 24.00	0.93	-	-	-	45.64	-0.06	-	1
Dec-30 44.00	9.30	-	-	-	34.84	-0.28	-	1

	Previous Close	5.18		29/04/26
	ATRESMEDIA Close	5.18		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.00	0.20	-	-	-	18.49	0.83	-	1
Jun-26 3.00	2.19	-	-	-	23.62	1.00	-	1
Jun-26 5.00	0.27	-	-	-	22.08	0.70	-	150
Jun-26 5.25	0.13	-	-	-	21.73	0.46	-	2
Jun-26 6.25	-	-	-	-	18.77	-	-	10
Sep-26 5.50	0.15	-	-	-	25.66	0.32	-	6
Dec-26 5.25	0.35	-	-	-	28.20	0.48	-	1
Dec-26 5.50	0.25	-	-	-	27.35	0.38	-	12
Dec-26 5.75	0.17	-	-	-	26.50	0.29	-	10
Dec-26 6.00	0.11	-	-	-	25.64	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.25	0.07	-	-	-	3.60	-1.00	-	1
Jun-26 4.80	-	-	-	-	2.42	-	-	100
Jun-26 5.25	0.27	-	-	-	1.92	-1.00	-	50
Sep-26 4.80	0.06	-	-	-	11.35	-0.27	-	4
Sep-26 4.90	0.09	-	-	-	11.23	-0.37	-	1
Dec-26 4.50	0.07	-	-	-	13.38	-0.22	-	2
Dec-26 6.00	1.12	-	-	-	9.66	-1.00	-	20

	Previous Close	3.26		29/04/26
	B.SABADELL Close	3.30		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 2.70	0.60	-	-	-	41.02	0.99	-	25
May-26 3.10	0.24	-	-	-	40.01	0.78	-	10
May-26 3.30	0.11	-	-	-	39.50	0.52	-	2
May-26 3.50	0.04	-	-	-	39.02	0.25	-	55
Jun-26 2.70	0.63	-	-	-	42.15	0.91	-	100
Jun-26 3.10	0.32	-	-	-	40.90	0.69	-	25
Jun-26 3.20	0.26	-	-	-	40.58	0.61	-	23
Jun-26 3.30	0.20	-	-	-	40.27	0.54	-	126
Jun-26 3.40	0.16	-	-	-	39.92	0.46	-	42
Jun-26 3.50	0.12	-	-	-	39.56	0.38	-	45
Jun-26 3.60	0.09	-	-	-	39.21	0.31	-	17
Jun-26 3.70	0.06	-	-	-	38.85	0.24	-	6
Jun-26 3.80	0.05	-	-	-	38.50	0.19	-	5
Sep-26 2.50	0.85	-	-	-	39.27	0.91	-	116
Sep-26 2.80	0.61	-	-	-	38.45	0.81	-	10
Sep-26 3.00	0.47	-	-	-	37.90	0.71	-	25
Sep-26 3.10	0.40	-	-	-	37.63	0.66	-	20
Sep-26 3.20	0.35	-	-	-	37.35	0.61	-	30
Sep-26 3.40	0.25	-	-	-	36.73	0.50	-	52
Sep-26 3.50	0.21	-	-	-	36.37	0.44	-	29
Sep-26 3.70	0.14	-	-	-	35.66	0.34	-	1
Sep-26 3.80	0.12	-	-	-	35.31	0.30	-	11
Sep-26 3.90	0.09	-	-	-	34.96	0.25	-	8
Sep-26 4.00	0.08	-	-	-	34.60	0.21	-	8
Dec-26 3.00	0.52	-	-	-	36.58	0.69	-	4
Dec-26 3.20	0.41	-	-	-	36.10	0.60	-	30
Dec-26 3.30	0.36	-	-	-	35.85	0.55	-	33
Dec-26 3.40	0.32	-	-	-	35.52	0.51	-	15
Dec-26 3.50	0.28	-	-	-	35.18	0.47	-	2
Dec-26 3.60	0.24	-	-	-	34.85	0.43	-	5
Dec-26 3.80	0.18	-	-	-	34.18	0.34	-	1
Dec-26 4.20	0.09	-	-	-	32.85	0.21	-	1
Mar-27 3.40	0.35	-	-	-	34.62	0.51	-	30
Mar-27 3.70	0.24	-	-	-	33.80	0.40	-	5
Mar-27 3.90	0.19	-	-	-	33.25	0.33	-	3
Mar-27 4.00	0.16	-	-	-	32.98	0.30	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.00	0.01	-	-	-	32.28	-0.07	-	10
May-26 3.20	0.05	0.13	0.13	0.13	31.78	-0.31	2	2
Jun-26 2.50	-	-	-	-	30.90	-0.01	-	1
Jun-26 2.60	-	-	-	-	30.58	-0.02	-	1
Jun-26 2.70	0.01	-	-	-	30.27	-0.03	-	5
Jun-26 2.80	0.01	-	-	-	29.96	-0.06	-	24
Jun-26 2.90	0.02	-	-	-	29.64	-0.11	-	1
Jun-26 3.00	0.04	-	-	-	29.33	-0.17	-	15
Jun-26 3.30	0.14	-	-	-	28.39	-0.47	-	200
Jun-26 3.40	0.19	-	-	-	28.04	-0.59	-	104
Jun-26 3.70	0.42	-	-	-	26.97	-0.87	-	20
Jun-26 4.40	1.10	-	-	-	24.50	-1.00	-	7
Sep-26 2.60	0.02	-	-	-	27.75	-0.08	-	5,249
Sep-26 2.90	0.08	-	-	-	26.93	-0.22	-	1
Sep-26 3.10	0.14	-	-	-	26.39	-0.35	-	11
Sep-26 3.70	0.50	-	-	-	24.42	-0.78	-	5
Dec-26 2.90	0.12	-	-	-	26.90	-0.25	-	411
Dec-26 3.00	0.15	-	-	-	26.66	-0.31	-	10
Dec-26 3.10	0.19	-	-	-	26.42	-0.36	-	3
Dec-26 3.20	0.23	-	-	-	26.18	-0.42	-	15
Mar-27 2.90	0.17	-	-	-	26.68	-0.30	-	1
Dec-27 3.20	0.44	-	-	-	26.22	-0.46	-	1,538
Dec-27 3.30	0.49	-	-	-	26.01	-0.50	-	3,026
Mar-28 3.00	0.40	-	-	-	27.98	-0.40	-	830

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.93	-	-	-	38.04	0.87	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.12	-	-	-	26.90	-0.25	-	10

	Previous Close	14.26		29/04/26
	BANKINTER Close	14.25		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.00	0.48	-	-	-	28.46	0.63	-	10
May-26 15.50	0.03	-	-	-	27.50	0.08	-	1
Jun-26 12.00	2.33	-	-	-	31.87	0.94	-	10
Jun-26 13.50	1.06	1.10	1.10	1.10	28.46	0.72	2	7
Jun-26 14.00	0.73	-	-	-	27.33	0.60	-	50
Sep-26 13.50	1.37	-	-	-	28.27	0.65	-	23
Sep-26 14.00	1.06	-	-	-	27.20	0.57	-	12
Sep-26 14.50	0.81	-	-	-	26.57	0.49	-	1
Sep-26 15.00	0.62	-	-	-	26.37	0.40	-	3
Dec-26 11.50	3.08	-	-	-	32.45	0.84	-	5
Dec-26 13.50	1.63	-	-	-	28.70	0.64	-	11
Dec-26 14.00	1.33	-	-	-	27.77	0.58	-	2
Dec-26 15.00	0.88	-	-	-	27.06	0.45	-	10
Dec-26 15.50	0.70	-	-	-	26.90	0.38	-	11
Dec-26 16.00	0.56	-	-	-	26.74	0.33	-	50
Jun-27 16.00	0.80	-	-	-	25.67	0.37	-	25
Dec-27 14.50	1.51	-	-	-	25.96	0.53	-	3
Dec-27 15.50	1.15	-	-	-	25.71	0.44	-	1
Dec-27 17.00	0.75	-	-	-	25.32	0.32	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.00	0.04	-	-	-	32.61	-0.08	-	26
May-26 13.50	0.11	-	-	-	31.37	-0.19	-	3
Jun-26 7.75	-	-	-	-	42.68	-	-	2
Jun-26 10.50	0.01	-	-	-	36.44	-0.01	-	19
Jun-26 11.00	0.01	-	-	-	35.31	-0.02	-	20
Jun-26 12.00	0.06	-	-	-	33.04	-0.07	-	1
Jun-26 14.00	0.48	-	-	-	28.50	-0.41	-	3
Jun-26 14.50	0.72	-	-	-	27.84	-0.54	-	1
Jul-26 12.00	0.14	-	-	-	32.69	-0.12	-	1
Sep-26 6.50	-	-	-	-	43.20	-	-	31
Sep-26 7.00	-	-	-	-	42.13	-	-	1
Sep-26 10.50	0.10	-	-	-	34.59	-0.07	-	3
Sep-26 11.00	0.14	-	-	-	33.52	-0.09	-	3
Sep-26 11.50	0.20	-	-	-	32.44	-0.13	-	4
Sep-26 12.50	0.38	-	-	-	30.29	-0.22	-	2
Sep-26 13.00	0.51	-	-	-	29.21	-0.29	-	20
Sep-26 13.50	0.66	-	-	-	28.13	-0.36	-	10
Sep-26 14.00	0.86	-	-	-	27.06	-0.44	-	10
Dec-26 7.25	0.02	-	-	-	38.78	-0.01	-	1
Dec-26 11.00	0.29	-	-	-	31.76	-0.14	-	1
Dec-26 12.50	0.63	-	-	-	28.96	-0.28	-	108
Dec-26 13.00	0.78	-	-	-	28.02	-0.33	-	20
Dec-26 13.50	0.96	-	-	-	27.08	-0.40	-	3,350
Dec-26 14.00	1.18	-	-	-	26.15	-0.46	-	25
Dec-26 16.00	2.46	-	-	-	25.12	-0.72	-	25
Jun-27 11.00	0.43	-	-	-	27.98	-0.17	-	222
Jun-27 12.50	0.81	-	-	-	25.87	-0.30	-	3
Dec-27 10.50	0.51	-	-	-	26.95	-0.18	-	1,000
Dec-27 11.00	0.62	-	-	-	26.37	-0.21	-	200
Dec-27 15.00	2.30	-	-	-	22.38	-0.57	-	25
Mar-28 13.00	1.42	-	-	-	24.93	-0.38	-	194
Mar-28 14.00	1.88	-	-	-	23.93	-0.46	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.18	-	-	-	30.77	-0.19	-	3

	Previous Close	18.78		29/04/26
	BBVA Close	18.48		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 19.50	0.01	-	-	-	53.02	0.03	-	30
Apr-26 w0 20.00	-	-	-	-	52.90	-	-	21
Apr-26 w0 21.00	-	-	-	-	52.67	-	-	10
May-26 w2 19.00	0.30	-	-	-	43.45	0.36	-	10
May-26 w2 19.50	0.16	-	-	-	43.28	0.23	-	10
May-26 w2 20.00	0.08	-	-	-	43.11	0.13	-	20
May-26 17.00	1.67	-	-	-	45.63	0.82	-	300
May-26 17.50	1.27	-	-	-	43.50	0.74	-	300
May-26 18.00	0.91	-	-	-	41.37	0.64	-	150
May-26 18.50	0.61	-	-	-	39.34	0.51	-	154
May-26 19.50	0.24	-	-	-	38.85	0.27	-	4
May-26 20.00	0.14	0.21	0.21	0.21	38.61	0.18	10	120
May-26 21.00	0.04	-	-	-	38.12	0.06	-	102
May-26 22.00	0.01	-	-	-	37.63	0.01	-	260
Jun-26 15.50	3.24	-	-	-	45.24	0.87	-	2
Jun-26 16.00	2.80	-	-	-	43.35	0.84	-	7,500
Jun-26 16.50	2.39	-	-	-	41.47	0.79	-	100
Jun-26 17.00	1.98	-	-	-	39.58	0.74	-	560
Jun-26 17.50	1.61	-	-	-	37.70	0.68	-	402
Jun-26 18.00	1.27	-	-	-	35.81	0.61	-	595
Jun-26 18.50	0.95	-	-	-	34.01	0.53	-	188
Jun-26 19.00	0.73	0.80	0.80	0.80	33.75	0.45	2	1,591
Jun-26 19.50	0.55	-	-	-	33.48	0.37	-	132
Jun-26 20.00	0.40	-	-	-	33.22	0.29	-	2,536
Jun-26 21.00	0.20	-	-	-	32.70	0.17	-	2,613
Jun-26 22.00	0.08	-	-	-	32.18	0.09	-	269
Jun-26 23.00	0.03	-	-	-	31.65	0.04	-	603
Jun-26 24.00	0.01	-	-	-	31.13	0.01	-	11
Jun-26 26.00	-	-	-	-	30.08	-	-	11
Jun-26 27.00	-	-	-	-	29.56	-	-	20
Jun-26 28.00	-	-	-	-	29.04	-	-	35
Sep-26 13.50	5.39	-	-	-	46.00	0.90	-	75
Sep-26 14.00	4.96	-	-	-	44.72	0.88	-	75
Sep-26 14.50	4.53	-	-	-	43.43	0.86	-	75
Sep-26 15.00	4.11	-	-	-	42.15	0.83	-	152
Sep-26 15.50	3.71	-	-	-	40.87	0.80	-	150
Sep-26 16.00	3.31	-	-	-	39.59	0.77	-	300
Sep-26 16.50	2.94	-	-	-	38.31	0.73	-	300
Sep-26 17.00	2.57	-	-	-	37.03	0.70	-	1,950
Sep-26 17.50	2.23	-	-	-	35.75	0.65	-	5,000
Sep-26 18.50	1.59	-	-	-	33.24	0.56	-	151
Sep-26 19.00	1.37	-	-	-	32.97	0.50	-	4,290
Sep-26 19.50	1.15	-	-	-	32.70	0.45	-	250
Sep-26 20.00	0.97	-	-	-	32.42	0.40	-	150
Sep-26 21.00	0.67	-	-	-	31.88	0.31	-	4,011
Sep-26 22.00	0.44	-	-	-	31.34	0.23	-	519
Sep-26 23.00	0.27	-	-	-	30.80	0.16	-	150
Sep-26 26.00	0.05	-	-	-	29.18	0.04	-	10
Dec-26 11.50	7.30	7.50	7.50	7.50	49.12	0.94	1	1
Dec-26 13.00	5.98	-	-	-	45.90	0.89	-	25
Dec-26 15.00	4.34	-	-	-	41.60	0.80	-	30
Dec-26 16.00	3.60	-	-	-	39.45	0.75	-	4,000
Dec-26 16.50	3.23	-	-	-	38.38	0.71	-	50
Dec-26 17.00	2.90	2.94	2.94	2.94	37.31	0.68	10	4,310
Dec-26 17.50	2.58	-	-	-	36.23	0.64	-	650
Dec-26 18.00	2.25	-	-	-	35.16	0.60	-	158
Dec-26 18.50	1.97	-	-	-	34.13	0.56	-	8
Dec-26 19.00	1.75	-	-	-	33.86	0.52	-	2,502
Dec-26 19.50	1.52	-	-	-	33.59	0.48	-	30
Dec-26 20.00	1.34	-	-	-	33.31	0.44	-	169
Dec-26 21.00	1.00	0.98	0.98	0.98	32.77	0.36	10	525
Dec-26 22.00	0.75	-	-	-	32.23	0.29	-	30
Dec-26 23.00	0.54	-	-	-	31.69	0.23	-	211
Dec-26 24.00	0.37	-	-	-	31.15	0.17	-	8
Dec-26 25.00	0.26	-	-	-	30.61	0.13	-	200
Dec-26 26.00	0.18	-	-	-	30.07	0.09	-	10
Dec-26 27.00	0.11	-	-	-	29.53	0.06	-	150
Mar-27 9.50	9.18	-	-	-	49.95	0.97	-	20
Mar-27 12.00	6.96	-	-	-	45.26	0.90	-	25
Mar-27 13.00	6.12	-	-	-	43.38	0.87	-	1
Mar-27 15.50	4.20	-	-	-	38.69	0.76	-	5
Mar-27 16.00	3.84	-	-	-	37.75	0.73	-	1,005
Mar-27 16.50	3.49	-	-	-	36.82	0.70	-	250
Mar-27 17.50	2.86	-	-	-	34.94	0.63	-	40
Mar-27 18.00	2.54	-	-	-	34.00	0.60	-	100
Mar-27 20.00	1.64	-	-	-	32.37	0.46	-	7
Mar-27 25.00	0.43	-	-	-	29.93	0.18	-	200
Mar-27 26.00	0.32	-	-	-	29.44	0.14	-	500
Mar-27 27.00	0.23	-	-	-	28.96	0.11	-	500
Mar-27 28.00	0.16	-	-	-	28.47	0.08	-	200
Jun-27 12.00	6.97	-	-	-	44.82	0.90	-	150
Jun-27 12.50	6.56	-	-	-	43.99	0.89	-	25
Jun-27 13.00	6.15	-	-	-	43.15	0.87	-	1
Jun-27 15.00	4.64	-	-	-	39.79	0.78	-	5
Jun-27 17.00	3.30	-	-	-	36.43	0.67	-	6,000
Jun-27 20.00	1.83	-	-	-	33.27	0.47	-	150
Jun-27 22.00	1.20	-	-	-	32.37	0.36	-	3,150
Sep-27 11.50	7.46	-	-	-	44.80	0.91	-	150
Sep-27 12.00	7.06	-	-	-	44.01	0.89	-	150
Dec-27 11.00	7.91	-	-	-	45.93	0.92	-	150
Dec-27 11.50	7.50	-	-	-	45.13	0.90	-	26
Dec-27 13.50	5.96	-	-	-	41.96	0.82	-	150
Dec-27 15.00	4.88	-	-	-	39.58	0.76	-	75
Dec-27 16.00	4.26	-	-	-	37.99	0.71	-	6,000
Dec-27 17.00	3.62	-	-	-	36.40	0.66	-	150
Dec-27 17.50	3.34	-	-	-	35.61	0.63	-	100
Dec-27 18.00	3.07	-	-	-	34.81	0.60	-	1
Dec-27 20.00	2.21	-	-	-	33.34	0.49	-	150
Dec-27 25.00	0.89	-	-	-	31.00	0.26	-	4,000
Mar-28 17.00	3.80	-	-	-	36.16	0.66	-	600
Mar-28 17.50	3.52	-	-	-	35.40	0.63	-	300
Mar-28 18.00	3.26	-	-	-	34.63	0.60	-	300
Mar-28 25.00	1.05	-	-	-	30.84	0.28	-	1
Jun-28 10.00	8.76	-	-	-	46.36	0.95	-	1
Jun-28 17.00	3.85	-	-	-	36.64	0.66	-	750
Jun-28 17.50	3.59	-	-	-	35.94	0.63	-	600
Jun-28 18.00	3.32	-	-	-	35.25	0.61	-	575
Jun-28 18.50	3.06	-	-	-	34.58	0.58	-	3
Jun-28 20.00	2.49	-	-	-	33.82	0.51	-	125
Jun-28 21.00	2.15	-	-	-	33.31	0.46	-	150
Jun-28 22.00	1.84	-	-	-	32.81	0.42	-	150
Jun-28 23.00	1.59	-	-	-	32.30	0.38	-	150
Jun-28 24.00	1.33	-	-	-	31.80	0.33	-	300
Dec-29 15.00	5.27	-	-	-	38.94	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 16.00	-	-	-	-	66.09	-	-	10
Apr-26 w0 17.50	0.01	-	-	-	59.08	-0.04	-	10
Apr-26 w0 18.00	0.06	-	-	-	56.74	-0.19	-	33
Apr-26 w0 18.50	0.22	-	-	-	54.51	-0.51	-	10
May-26 w2 16.00	0.03	-	-	-	55.32	-0.04	-	10
May-26 w2 16.50	0.06	-	-	-	53.02	-0.08	-	10
May-26 w2 18.00	0.32	-	-	-	46.12	-0.34	-	32
May-26 w2 18.50	0.52	-	-	-	43.92	-0.49	-	11
May-26 13.50	0.01	-	-	-	61.62	-0.01	-	20
May-26 14.00	0.01	-	-	-	59.49	-0.01	-	16
May-26 15.00	0.03	-	-	-	55.24	-0.03	-	51
May-26 15.50	0.05	-	-	-	53.11	-0.05	-	13
May-26 16.00	0.08	-	-	-	50.98	-0.08	-	30
May-26 16.50	0.12	-	-	-	48.85	-0.12	-	10
May-26 17.00	0.19	-	-	-	46.72	-0.18	-	68
May-26 17.50	0.29	0.23	0.23	0.23	44.59	-0.26	10	179
May-26 18.00	0.43	-	-	-	42.46	-0.36	-	167
May-26 18.50	0.63	-	-	-	40.43	-0.49	-	5,453
May-26 19.00	0.92	-	-	-	40.18	-0.61	-	1,307
May-26 19.50	1.27	-	-	-	39.94	-0.72	-	601
May-26 20.00	1.66	-	-	-	39.70	-0.82	-	632
May-26 21.00	2.56	-	-	-	39.21	-0.94	-	8
May-26 23.00	4.53	-	-	-	38.24	-1.00	-	1
Jun-26 5.25	-	-	-	-	83.49	-	-	1
Jun-26 7.00	-	-	-	-	76.89	-	-	23,800
Jun-26 7.25	-	-	-	-	75.95	-	-	155
Jun-26 7.50	-	-	-	-	75.01	-	-	14,802
Jun-26 7.75	-	-	-	-	74.06	-	-	3,050
Jun-26 8.00	-	-	-	-	73.12	-	-	4,593
Jun-26 8.50	-	-	-	-	71.23	-	-	25
Jun-26 8.75	-	-	-	-	70.29	-	-	175
Jun-26 9.00	-	-	-	-	69.35	-	-	2,760
Jun-26 9.25	-	-	-	-	68.41	-	-	272
Jun-26 9.50	-	-	-	-	67.46	-	-	585
Jun-26 9.75	-	-	-	-	66.52	-	-	1,159
Jun-26 10.00	0.01	-	-	-	65.58	-	-	5,764
Jun-26 10.50	0.01	-	-	-	63.69	-0.01	-	3,735
Jun-26 11.00	0.01	-	-	-	61.81	-0.01	-	993
Jun-26 11.50	0.02	-	-	-	59.92	-0.01	-	2,750
Jun-26 12.00	0.03	-	-	-	58.04	-0.02	-	549
Jun-26 12.50	0.04	-	-	-	56.15	-0.02	-	815
Jun-26 13.00	0.05	-	-	-	54.27	-0.03	-	574
Jun-26 13.50	0.07	-	-	-	52.38	-0.04	-	440
Jun-26 14.00	0.09	-	-	-	50.49	-0.06	-	91
Jun-26 14.50	0.13	-	-	-	48.61	-0.08	-	100
Jun-26 15.00	0.16	-	-	-	46.72	-0.10	-	3,642
Jun-26 15.50	0.21	-	-	-	44.84	-0.13	-	2,810
Jun-26 16.00	0.27	0.22	0.22	0.22	42.95	-0.16	50	185
Jun-26 16.50	0.36	-	-	-	41.07	-0.20	-	321
Jun-26 17.00	0.45	-	-	-	39.18	-0.26	-	10,512
Jun-26 17.50	0.58	0.55	0.55	0.55	37.30	-0.32	1	117
Jun-26 18.00	0.73	-	-	-	35.41	-0.39	-	218
Jun-26 18.50	0.92	-	-	-	33.61	-0.47	-	150
Jun-26 19.00	1.20	-	-	-	33.35	-0.56	-	310
Jun-26 19.50	1.52	-	-	-	33.08	-0.64	-	300
Jun-26 20.00	1.87	-	-	-	32.82	-0.72	-	4
Jun-26 21.00	2.67	-	-	-	32.30	-0.84	-	336
Jun-26 22.00	3.57	-	-	-	31.78	-0.93	-	753
Jun-26 23.00	4.53	-	-	-	31.25	-0.98	-	1,950
Jul-26 15.00	0.28	-	-	-	44.37	-0.13	-	1
Sep-26 6.75	0.01	-	-	-	62.40	-	-	1
Sep-26 8.25	0.02	-	-	-	58.56	-0.01	-	5
Sep-26 9.00	0.03	-	-	-	56.64	-0.01	-	674
Sep-26 9.25	0.04	-	-	-	55.99	-0.01	-	368
Sep-26 9.50	0.04	-	-	-	55.35	-0.02	-	25
Sep-26 9.75	0.05	-	-	-	54.71	-0.02	-	200
Sep-26 10.00	0.06	-	-	-	54.07	-0.02	-	40,150
Sep-26 10.50	0.07	-	-	-	52.79	-0.03	-	300
Sep-26 11.00	0.10	-	-	-	51.51	-0.04	-	350
Sep-26 11.50	0.12	-	-	-	50.23	-0.05	-	1
Sep-26 12.00	0.15	-	-	-	48.95	-0.06	-	1
Sep-26 12.50	0.19	-	-	-	47.67	-0.07	-	52
Sep-26 13.00	0.23	-	-	-	46.39	-0.08	-	130
Sep-26 14.00	0.34	-	-	-	43.83	-0.12	-	55
Sep-26 14.50	0.41	-	-	-	42.54	-0.14	-	6
Sep-26 15.00	0.48	0.40	0.40	0.40	41.26	-0.17	50	603
Sep-26 15.50	0.58	-	-	-	39.98	-0.20	-	10
Sep-26 16.00	0.67	-	-	-	38.70	-0.23	-	90
Sep-26 16.50	0.79	-	-	-	37.42	-0.26	-	53
Sep-26 17.00	0.92	-	-	-	36.14	-0.30	-	4,954
Sep-26 17.50	1.07	-	-	-	34.86	-0.35	-	152
Sep-26 18.00	1.25	-	-	-	33.58	-0.40	-	85
Sep-26 18.50	1.43	-	-	-	32.35	-0.45	-	4
Sep-26 19.00	1.71	-	-	-	32.08	-0.50	-	4
Sep-26 19.50	1.99	-	-	-	31.81	-0.56	-	23
Sep-26 20.00	2.31	-	-	-	31.53	-0.61	-	2
Sep-26 21.00	3.01	-	-	-	30.99	-0.71	-	450
Sep-26 22.00	3.80	-	-	-	30.45	-0.80	-	150
Sep-26 23.00	4.65	-	-	-	29.91	-0.87	-	450
Sep-26 26.00	7.53	-	-	-	28.29	-1.00	-	50
Dec-26 5.75	0.01	-	-	-	58.85	-	-	150
Dec-26 6.00	0.01	-	-	-	58.31	-	-	10,150
Dec-26 6.25	0.02	-	-	-	57.78	-	-	150
Dec-26 6.50	0.02	-	-	-	57.24	-0.01	-	13,250
Dec-26 6.75	0.02	-	-	-	56.70	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	56.17	-0.01	-	300
Dec-26 7.25	0.03	-	-	-	55.63	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	55.09	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	54.56	-0.01	-	451
Dec-26 8.00	0.05	-	-	-	54.02	-0.02	-	18,450
Dec-26 8.25	0.06	-	-	-	53.48	-0.02	-	15
Dec-26 8.50	0.07	-	-	-	52.95	-0.02	-	25,000
Dec-26 8.75	0.08	-	-	-	52.41	-0.02	-	311
Dec-26 9.00	0.09	-	-	-	51.87	-0.03	-	14,933
Dec-26 9.25	0.10	-	-	-	51.34	-0.03	-	75
Dec-26 9.50	0.12	-	-	-	50.80	-0.03	-	76
Dec-26 9.75	0.13	-	-	-	50.26	-0.04	-	200
Dec-26 10.00	0.15	-	-	-	49.73	-0.04	-	226
Dec-26 10.50	0.18	-	-	-	48.65	-0.05	-	300
Dec-26 11.00	0.22	-	-	-	47.58	-0.06	-	481
Dec-26 11.50	0.27	-	-	-	46.51	-0.07	-	1
Dec-26 12.00	0.31	-	-	-	45.43	-0.09	-	160
Dec-26 12.50	0.38	-	-	-	44.36	-0.10	-	250
Dec-26 13.00	0.45	-	-	-	43.29	-0.12	-	42,061
Dec-26 13.50	0.51	-	-	-	42.21	-0.14	-	400
Dec-26 14.00	0.61	-	-	-	41.14	-0.16	-	671
Dec-26 14.50	0.70	-	-	-	40.06	-0.19	-	300
Dec-26 15.00	0.80	-	-	-	38.99	-0.21	-	3,762
Dec-26 15.50	0.92	-	-	-	37.92	-0.24	-	27
Dec-26 16.00	1.05	0.96	0.96	0.96	36.84	-0.27	10	87
Dec-26 16.50	1.18	-	-	-	35.77	-0.31	-	520
Dec-26 17.00	1.35	-	-	-	34.70	-0.34	-	8,732
Dec-26 17.50	1.52	1.45	1.45	1.45	33.62	-0.38	20	50
Dec-26 18.00	1.70	-	-	-	32.55	-0.42	-	20,168
Dec-26 18.50	1.92	-	-	-	31.52	-0.47	-	12
Dec-26 19.00	2.19	-	-	-	31.25	-0.51	-	2,506
Dec-26 20.00	2.80	-	-	-	30.70	-0.59	-	5,521
Dec-26 21.00	3.48	-	-	-	30.16	-0.68	-	150
Dec-26 22.00	4.23	-	-	-	29.62	-0.75	-	150
Dec-26 23.00	5.04	-	-	-	29.08	-0.81	-	600
Mar-27 8.50	0.12	-	-	-	49.57	-0.03	-	25
Mar-27 8.75	0.13	-	-	-	49.10	-0.03	-	25
Mar-27 9.00	0.15	-	-	-	48.63	-0.04	-	25
Mar-27 9.25	0.16	-	-	-	48.16	-0.04	-	25
Mar-27 9.50	0.17	-	-	-	47.69	-0.04	-	30
Mar-27 9.75	0.20	-	-	-	47.22	-0.05	-	25
Mar-27 10.50	0.27	-	-	-	45.81	-0.06	-	175
Mar-27 11.00	0.31	-	-	-	44.88	-0.08	-	175
Mar-27 11.50	0.37	-	-	-	43.94	-0.09	-	32,000
Mar-27 12.00	0.44	-	-	-	43.00	-0.10	-	20
Mar-27 12.50	0.51	-	-	-	42.06	-0.12	-	40
Mar-27 13.00	0.58	-	-	-	41.12	-0.14	-	20
Mar-27 16.50	1.39	-	-	-	34.56	-0.31	-	350
Mar-27 17.00	1.57	-	-	-	33.62	-0.34	-	150
Mar-27 17.50	1.75	-	-	-	32.68	-0.38	-	150
Mar-27 20.00	3.01	-	-	-	30.11	-0.57	-	151
Jun-27 4.30	0.01	-	-	-	54.13	-	-	1
Jun-27 4.50	0.01	-	-	-	53.80	-	-	1
Jun-27 4.90	0.02	-	-	-	53.13	-	-	150
Jun-27 5.00	0.02	-	-	-	52.96	-0.01	-	300
Jun-27 5.25	0.02	-	-	-	52.54	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	49.60	-0.02	-	2
Jun-27 8.00	0.14	-	-	-	47.93	-0.03	-	1
Jun-27 8.25	0.16	-	-	-	47.51	-0.04	-	7
Jun-27 9.00	0.22	-	-	-	46.25	-0.05	-	7,000
Jun-27 9.75	0.29	-	-	-	44.99	-0.06	-	175
Jun-27 10.00	0.32	-	-	-	44.57	-0.07	-	10,000
Jun-27 11.00	0.45	-	-	-	42.89	-0.10	-	75
Jun-27 12.50	0.69	-	-	-	40.38	-0.15	-	197
Jun-27 13.00	0.80	-	-	-	39.54	-0.16	-	956
Jun-27 13.50	0.90	-	-	-	38.70	-0.18	-	150
Jun-27 14.00	1.01	-	-	-	37.86	-0.21	-	3
Jun-27 14.50	1.14	-	-	-	37.02	-0.23	-	400
Jun-27 15.00	1.28	-	-	-	36.18	-0.26	-	1,000
Jun-27 16.50	1.76	-	-	-	33.66	-0.34	-	150
Jun-27 17.00	1.94	-	-	-	32.82	-0.37	-	150
Jun-27 17.50	2.12	-	-	-	31.99	-0.41	-	150
Jun-27 18.00	2.34	-	-	-	31.15	-0.44	-	150
Jun-27 19.00	2.84	-	-	-	30.11	-0.51	-	150
Jun-27 20.00	3.47	-	-	-	29.66	-0.58	-	3
Jun-27 23.00	5.62	-	-	-	28.31	-0.75	-	150
Sep-27 7.75	0.17	-	-	-	47.14	-0.04	-	10
Sep-27 16.00	1.75	-	-	-	34.04	-0.31	-	304
Sep-27 16.50	1.93	-	-	-	33.25	-0.34	-	10
Sep-27 17.00	2.11	-	-	-	32.45	-0.37	-	379
Sep-27 17.50	2.29	-	-	-	31.66	-0.40	-	150
Sep-27 18.00	2.51	-	-	-	30.86	-0.43	-	150
Dec-27 4.40	0.03	-	-	-	52.33	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	51.53	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	51.37	-0.01	-	150
Dec-27 6.50	0.14	-	-	-	48.99	-0.03	-	10
Dec-27 7.00	0.18	-	-	-	48.20	-0.03	-	150
Dec-27 7.25	0.20	-	-	-	47.80	-0.04	-	150
Dec-27 7.75	0.25	-	-	-	47.01	-0.05	-	1
Dec-27 8.25	0.30	-	-	-	46.21	-0.05	-	150
Dec-27 8.50	0.33	-	-	-	45.82	-0.06	-	6,150
Dec-27 8.75	0.36	-	-	-	45.42	-0.06	-	1
Dec-27 9.00	0.39	-	-	-	45.02	-0.07	-	7,650
Dec-27 9.25	0.43	-	-	-	44.63	-0.08	-	150
Dec-27 9.50	0.47	-	-	-	44.23	-0.08	-	250
Dec-27 9.75	0.50	-	-	-	43.83	-0.09	-	150
Dec-27 10.00	0.54	-	-	-	43.44	-0.09	-	407
Dec-27 10.50	0.62	-	-	-	42.64	-0.11	-	300
Dec-27 11.00	0.70	-	-	-	41.85	-0.12	-	2,304
Dec-27 12.00	0.91	-	-	-	40.26	-0.15	-	3,300
Dec-27 12.50	1.01	-	-	-	39.47	-0.17	-	300
Dec-27 13.00	1.12	-	-	-	38.67	-0.19	-	10,000
Dec-27 13.50	1.26	-	-	-	37.88	-0.21	-	150
Dec-27 14.00	1.40	-	-	-	37.09	-0.23	-	150
Dec-27 16.00	2.02	-	-	-	33.91	-0.32	-	15,000
Dec-27 16.50	2.19	-	-	-	33.12	-0.35	-	174
Dec-27 17.00	2.36	-	-	-	32.32	-0.38	-	8,500
Dec-27 17.50	2.57	-	-	-	31.53	-0.40	-	292
Dec-27 18.00	2.79	-	-	-	30.73	-0.43	-	150
Dec-27 20.00	3.89	-	-	-	29.26	-0.55	-	150
Dec-27 21.00	4.52	-	-	-	28.80	-0.61	-	150
Dec-27 22.00	5.23	-	-	-	28.33	-0.66	-	10,302
Dec-27 23.00	5.95	-	-	-	27.86	-0.71	-	300
Dec-27 25.00	7.52	-	-	-	26.92	-0.80	-	1
Mar-28 15.00	1.79	-	-	-	34.95	-0.27	-	150
Mar-28 15.50	1.97	-	-	-	34.18	-0.30	-	150
Mar-28 18.00	2.92	-	-	-	30.35	-0.43	-	25
Mar-28 20.00	4.01	-	-	-	28.90	-0.54	-	150
Mar-28 21.00	4.64	-	-	-	28.44	-0.60	-	150
Mar-28 22.00	5.33	-	-	-	27.97	-0.65	-	150
Mar-28 23.00	6.05	-	-	-	27.50	-0.69	-	150
Jun-28 18.00	3.18	-	-	-	29.52	-0.45	-	1,250
Jun-28 19.00	3.70	-	-	-	28.59	-0.50	-	150
Jun-28 20.00	4.31	-	-	-	28.09	-0.56	-	300
Jun-28 21.00	4.94	-	-	-	27.58	-0.61	-	750
Jun-28 22.00	5.64	-	-	-	27.08	-0.66	-	1,350
Jun-28 23.00	6.34	-	-	-	26.57	-0.71	-	1,500
Dec-28 12.50	1.37	-	-	-	34.91	-0.20	-	1,500
Dec-28 16.00	2.54	-	-	-	31.00	-0.35	-	17
Dec-28 20.00	4.55	-	-	-	27.46	-0.55	-	90
Dec-29 20.00	5.14	-	-	-	27.21	-0.54	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	1.67	-	-	-	45.63	0.82	-	20
May-26 17.50	1.27	-	-	-	43.50	0.74	-	1
May-26 18.00	0.91	-	-	-	41.37	0.64	-	60
May-26 18.50	0.61	-	-	-	39.34	0.51	-	5
May-26 19.00	0.39	0.52	0.52	0.52	39.09	0.39	4	18
May-26 19.50	0.24	-	-	-	38.85	0.27	-	60
May-26 19.50	0.24	-	-	-	38.85	0.27	-	30
May-26 20.00	0.14	-	-	-	38.61	0.18	-	154
May-26 20.00	0.14	0.17	0.17	0.17	38.61	0.18	10	56
May-26 21.00	0.04	-	-	-	38.12	0.06	-	11
May-26 21.00	0.04	-	-	-	38.12	0.06	-	3,234
May-26 22.00	0.01	-	-	-	37.63	0.02	-	6,468
Jun-26 17.00	1.98	-	-	-	39.58	0.74	-	10
Jun-26 18.00	1.26	-	-	-	35.81	0.61	-	20
Jun-26 19.00	0.73	-	-	-	33.75	0.45	-	10
Jun-26 20.00	0.40	-	-	-	33.22	0.29	-	22
Jun-26 20.00	0.40	-	-	-	33.22	0.29	-	22
Jun-26 21.00	0.19	-	-	-	32.70	0.17	-	2
Jun-26 22.00	0.09	-	-	-	32.18	0.09	-	4
Jun-26 24.00	0.01	-	-	-	31.13	0.02	-	30
Jun-26 25.00	-	-	-	-	30.61	0.01	-	2
Jun-26 26.00	-	-	-	-	30.08	-	-	8
Jun-26 27.00	-	-	-	-	29.56	-	-	16
Jun-26 28.00	-	-	-	-	29.04	-	-	20
Sep-26 12.00	6.74	-	-	-	49.84	0.93	-	10
Sep-26 17.50	2.23	-	-	-	35.75	0.65	-	10
Sep-26 19.00	1.36	-	-	-	32.97	0.50	-	1
Sep-26 19.00	1.36	-	-	-	32.97	0.50	-	10
Sep-26 20.00	0.97	-	-	-	32.42	0.40	-	10
Sep-26 21.00	0.66	-	-	-	31.88	0.31	-	10
Sep-26 22.00	0.44	-	-	-	31.34	0.23	-	160
Dec-26 17.00	2.83	-	-	-	37.31	0.65	-	10
Dec-26 19.00	1.70	-	-	-	33.86	0.50	-	10
Dec-26 19.50	1.50	-	-	-	33.59	0.46	-	10
Dec-26 21.00	1.00	-	-	-	32.77	0.35	-	10
Dec-26 22.00	0.74	-	-	-	32.23	0.28	-	10
Dec-26 24.00	0.38	-	-	-	31.15	0.17	-	10
Dec-26 28.00	0.07	-	-	-	28.98	0.04	-	12

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 17.50	0.19	-	-	-	48.42	-0.23	-	6
May-26 16.00	0.08	-	-	-	50.98	-0.08	-	6
May-26 16.50	0.12	-	-	-	48.85	-0.12	-	20
May-26 17.00	0.19	-	-	-	46.72	-0.18	-	20
May-26 18.00	0.43	0.40	0.40	0.40	42.46	-0.36	5	30
May-26 18.50	0.63	-	-	-	40.43	-0.48	-	25
May-26 19.00	0.92	-	-	-	40.18	-0.61	-	55
May-26 19.00	0.92	-	-	-	40.18	-0.61	-	30
May-26 19.50	1.26	-	-	-	39.94	-0.72	-	25
May-26 20.00	1.66	-	-	-	39.70	-0.81	-	76
May-26 21.00	2.55	-	-	-	39.21	-0.93	-	10
Jun-26 12.00	0.03	-	-	-	58.04	-0.02	-	20
Jun-26 16.00	0.27	-	-	-	42.95	-0.16	-	20
Jun-26 18.00	0.73	-	-	-	35.41	-0.39	-	15
Jun-26 19.00	1.19	-	-	-	33.35	-0.55	-	21
Jun-26 19.50	1.50	-	-	-	33.08	-0.63	-	12
Jun-26 20.00	1.86	-	-	-	32.82	-0.71	-	30
Jun-26 21.00	2.65	-	-	-	32.30	-0.83	-	10
Sep-26 9.50	0.05	-	-	-	55.35	-0.02	-	600
Sep-26 10.50	0.08	-	-	-	52.79	-0.03	-	700
Sep-26 16.00	0.67	-	-	-	38.70	-0.23	-	10
Sep-26 17.00	0.91	-	-	-	36.14	-0.30	-	20
Sep-26 18.00	1.23	-	-	-	33.58	-0.39	-	10
Sep-26 19.00	1.69	-	-	-	32.08	-0.49	-	10
Sep-26 20.00	2.28	-	-	-	31.53	-0.60	-	10
Dec-26 7.25	0.03	-	-	-	55.63	-0.01	-	150
Dec-26 8.50	0.07	-	-	-	52.95	-0.02	-	150
Dec-26 8.75	0.08	-	-	-	52.41	-0.02	-	150
Dec-26 9.00	0.09	-	-	-	51.87	-0.03	-	150
Dec-26 10.00	0.15	-	-	-	49.73	-0.04	-	40
Dec-26 17.00	1.33	-	-	-	34.70	-0.33	-	23
Dec-26 17.50	1.50	-	-	-	33.62	-0.37	-	1
Dec-26 22.00	4.18	-	-	-	29.62	-0.73	-	3
Dec-26 23.00	4.98	-	-	-	29.08	-0.79	-	1
Mar-27 14.50	0.87	-	-	-	38.31	-0.19	-	10
Mar-27 18.00	1.90	1.76	1.76	1.76	31.74	-0.40	1	1

	Previous Close	10.61		29/04/26
	CAIXABANK Close	10.66		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 10.50	0.40	-	-	-	34.86	0.60	-	20
May-26 11.00	0.17	-	-	-	33.93	0.35	-	3
May-26 11.50	0.06	-	-	-	33.65	0.15	-	4
Jun-26 9.25	1.54	-	-	-	37.04	0.87	-	5
Jun-26 10.00	0.94	-	-	-	33.85	0.72	-	45
Jun-26 10.50	0.61	-	-	-	31.72	0.58	-	50
Jun-26 11.00	0.36	-	-	-	30.77	0.42	-	29
Jun-26 11.50	0.20	-	-	-	30.38	0.28	-	11
Sep-26 9.00	2.02	-	-	-	36.61	0.81	-	1
Sep-26 10.00	1.26	-	-	-	32.67	0.68	-	1
Sep-26 10.50	0.94	-	-	-	30.70	0.59	-	4
Sep-26 11.00	0.69	-	-	-	29.78	0.49	-	2
Sep-26 11.50	0.50	-	-	-	29.36	0.39	-	11
Sep-26 12.00	0.34	-	-	-	28.94	0.30	-	10
Sep-26 13.50	0.09	-	-	-	27.67	0.11	-	5
Dec-26 7.00	3.88	-	-	-	44.83	0.93	-	7,500
Dec-26 9.25	2.02	-	-	-	36.25	0.75	-	1
Dec-26 10.50	1.16	-	-	-	31.48	0.59	-	1,134
Dec-26 11.00	0.91	-	-	-	30.57	0.51	-	22
Dec-26 11.50	0.71	-	-	-	30.13	0.44	-	26
Dec-26 12.50	0.41	-	-	-	29.26	0.29	-	450
Mar-27 9.50	2.00	-	-	-	34.92	0.71	-	1
Mar-27 10.50	1.35	-	-	-	31.45	0.59	-	14
Jun-27 9.75	1.89	-	-	-	33.79	0.68	-	150
Jun-27 10.00	1.73	-	-	-	33.01	0.65	-	150
Jun-27 10.50	1.42	-	-	-	31.47	0.59	-	150
Jun-27 11.00	1.18	-	-	-	30.69	0.53	-	150
Dec-27 10.50	1.65	-	-	-	31.87	0.60	-	20
Dec-27 11.00	1.41	-	-	-	31.16	0.54	-	1
Dec-27 11.50	1.22	-	-	-	30.77	0.49	-	1
Jun-28 10.00	2.07	-	-	-	33.37	0.64	-	150
Jun-28 10.50	1.80	-	-	-	32.23	0.60	-	300
Jun-28 11.00	1.57	-	-	-	31.63	0.55	-	1,250
Jun-28 11.50	1.39	-	-	-	31.28	0.51	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	0.01	-	-	-	42.36	-0.03	-	3
May-26 9.25	0.02	-	-	-	41.21	-0.05	-	6
May-26 9.50	0.03	-	-	-	40.05	-0.08	-	10
May-26 9.75	0.06	-	-	-	38.89	-0.13	-	6
May-26 10.00	0.10	-	-	-	37.73	-0.20	-	21
May-26 10.50	0.24	0.26	0.26	0.26	35.42	-0.40	5	100
May-26 11.50	0.89	-	-	-	34.21	-0.85	-	11
Jun-26 3.20	-	-	-	-	63.21	-	-	25
Jun-26 3.40	-	-	-	-	62.36	-	-	25
Jun-26 4.90	-	-	-	-	55.99	-	-	27
Jun-26 5.50	-	-	-	-	53.43	-	-	42,005
Jun-26 6.00	-	-	-	-	51.31	-	-	20,000
Jun-26 6.75	-	-	-	-	48.12	-	-	5
Jun-26 7.00	-	-	-	-	47.05	-0.01	-	2
Jun-26 8.00	0.02	-	-	-	42.80	-0.03	-	20
Jun-26 8.25	0.03	-	-	-	41.74	-0.04	-	252
Jun-26 8.50	0.04	-	-	-	40.68	-0.06	-	222
Jun-26 8.75	0.06	-	-	-	39.61	-0.08	-	1
Jun-26 9.00	0.08	-	-	-	38.55	-0.10	-	1
Jun-26 9.25	0.11	-	-	-	37.49	-0.14	-	1
Jun-26 9.50	0.15	-	-	-	36.42	-0.18	-	20
Jun-26 9.75	0.20	-	-	-	35.36	-0.23	-	10
Jun-26 10.00	0.26	-	-	-	34.30	-0.28	-	20
Jun-26 10.50	0.42	-	-	-	32.17	-0.42	-	2
Jun-26 11.00	0.68	-	-	-	31.22	-0.58	-	10
Jul-26 8.50	0.09	-	-	-	40.04	-0.09	-	2
Sep-26 5.50	0.02	-	-	-	51.54	-0.01	-	70,900
Sep-26 7.75	0.13	-	-	-	42.68	-0.09	-	3
Sep-26 8.00	0.15	-	-	-	41.69	-0.10	-	174
Sep-26 8.50	0.22	-	-	-	39.72	-0.14	-	1,001
Sep-26 9.00	0.31	-	-	-	37.75	-0.19	-	1
Sep-26 10.50	0.73	-	-	-	31.84	-0.42	-	3
Sep-26 11.00	0.98	-	-	-	30.92	-0.51	-	8
Sep-26 11.50	1.28	-	-	-	30.50	-0.61	-	1
Dec-26 5.25	0.05	-	-	-	50.64	-0.03	-	75
Dec-26 6.75	0.15	-	-	-	44.92	-0.07	-	40,000
Dec-26 7.25	0.20	-	-	-	43.01	-0.10	-	1
Dec-26 8.00	0.30	-	-	-	40.15	-0.15	-	100
Dec-26 8.25	0.34	-	-	-	39.19	-0.17	-	100
Dec-26 8.50	0.39	-	-	-	38.24	-0.19	-	103
Dec-26 8.75	0.44	-	-	-	37.29	-0.21	-	10
Dec-26 9.00	0.49	-	-	-	36.33	-0.24	-	11
Dec-26 9.50	0.62	-	-	-	34.43	-0.29	-	2
Dec-26 10.00	0.78	-	-	-	32.52	-0.36	-	76
Dec-26 10.50	0.95	-	-	-	30.61	-0.43	-	1,003
Dec-26 11.00	1.20	-	-	-	29.70	-0.51	-	40
Dec-26 11.50	1.51	-	-	-	29.26	-0.59	-	1
Mar-27 6.00	0.14	-	-	-	45.29	-0.06	-	19,000
Mar-27 6.50	0.18	-	-	-	43.56	-0.08	-	49,800
Mar-27 8.75	0.54	-	-	-	35.75	-0.22	-	350
Mar-27 10.00	0.90	-	-	-	31.41	-0.36	-	251
Mar-27 11.50	1.61	-	-	-	28.41	-0.56	-	1
Jun-27 10.00	1.07	-	-	-	30.30	-0.38	-	4,000
Jun-27 10.50	1.27	-	-	-	28.76	-0.45	-	150
Dec-27 3.50	0.04	-	-	-	46.34	-0.02	-	1
Dec-27 4.20	0.08	-	-	-	44.43	-0.03	-	1
Dec-27 5.50	0.20	-	-	-	40.90	-0.07	-	160
Dec-27 5.75	0.23	-	-	-	40.22	-0.08	-	1
Dec-27 6.00	0.27	-	-	-	39.54	-0.09	-	150
Dec-27 8.00	0.63	-	-	-	34.10	-0.21	-	150
Dec-27 8.25	0.70	-	-	-	33.42	-0.22	-	225
Dec-27 8.50	0.76	-	-	-	32.74	-0.24	-	150
Dec-27 8.75	0.82	-	-	-	32.06	-0.26	-	150
Dec-27 9.00	0.90	-	-	-	31.38	-0.29	-	150
Dec-27 9.25	0.98	-	-	-	30.70	-0.31	-	150
Dec-27 9.50	1.06	-	-	-	30.02	-0.33	-	150
Dec-27 9.75	1.15	-	-	-	29.34	-0.36	-	150
Dec-27 10.00	1.23	-	-	-	28.66	-0.39	-	150
Jun-28 8.50	0.91	-	-	-	31.28	-0.26	-	150
Jun-28 9.00	1.08	-	-	-	30.14	-0.31	-	150
Jun-28 9.25	1.16	-	-	-	29.57	-0.33	-	150
Jun-28 9.50	1.25	-	-	-	29.00	-0.35	-	300
Jun-28 9.75	1.34	-	-	-	28.43	-0.37	-	150
Jun-28 10.00	1.45	-	-	-	27.86	-0.40	-	150
Dec-28 4.50	0.17	-	-	-	38.17	-0.05	-	15,000
Dec-28 8.75	1.13	-	-	-	30.33	-0.29	-	450
Dec-28 11.50	2.39	-	-	-	26.31	-0.53	-	400
Dec-29 5.00	0.32	-	-	-	34.88	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.06	-	-	-	33.65	0.15	-	5,294
May-26 12.00	0.02	-	-	-	33.37	0.05	-	10,588
Jun-26 8.50	2.22	-	-	-	40.23	0.94	-	25
Jun-26 8.75	1.99	-	-	-	39.16	0.92	-	100
Jun-26 11.00	0.36	-	-	-	30.77	0.42	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	0.15	-	-	-	36.42	-0.18	-	10
Jun-26 10.00	0.26	-	-	-	34.30	-0.28	-	10

	Previous Close	28.69		29/04/26
	CELLNEX Close	28.60		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	2.04	-	-	-	43.93	0.75	-	1
May-26 28.00	1.35	-	-	-	42.41	0.62	-	20
May-26 29.00	0.83	-	-	-	41.49	0.46	-	11
May-26 31.00	0.26	-	-	-	41.49	0.19	-	1
May-26 32.00	0.13	-	-	-	41.49	0.11	-	1
May-26 33.00	0.06	-	-	-	41.49	0.06	-	3
May-26 34.00	0.02	-	-	-	41.49	0.03	-	1,085
May-26 35.00	0.01	-	-	-	41.49	0.01	-	1,185
Jun-26 20.00	8.69	-	-	-	47.50	0.98	-	1
Jun-26 24.00	4.92	-	-	-	41.58	0.89	-	1
Jun-26 26.00	3.27	-	-	-	38.62	0.77	-	18
Jun-26 27.00	2.53	-	-	-	37.14	0.69	-	33
Jun-26 28.00	1.88	-	-	-	35.66	0.60	-	18
Jun-26 29.00	1.34	-	-	-	34.58	0.49	-	2
Jun-26 30.00	0.94	-	-	-	34.12	0.39	-	27
Jun-26 31.00	0.62	0.67	0.67	0.55	33.65	0.29	3	19
Jun-26 32.00	0.39	-	-	-	33.18	0.21	-	101
Jun-26 33.00	0.24	-	-	-	32.72	0.14	-	29
Jun-26 34.00	0.13	-	-	-	32.25	0.09	-	3
Jun-26 36.00	0.04	-	-	-	31.32	0.03	-	25
Jun-26 46.00	-	-	-	-	26.66	-	-	25
Sep-26 26.00	3.83	-	-	-	34.80	0.71	-	7
Sep-26 27.00	3.15	-	-	-	33.48	0.65	-	15
Sep-26 28.00	2.52	-	-	-	32.15	0.58	-	45
Sep-26 29.00	2.00	-	-	-	31.21	0.51	-	25
Sep-26 30.00	1.57	-	-	-	30.86	0.44	-	62
Sep-26 31.00	1.23	-	-	-	30.51	0.37	-	10
Sep-26 32.00	0.94	-	-	-	30.16	0.30	-	55
Sep-26 33.00	0.69	-	-	-	29.81	0.24	-	25
Sep-26 34.00	0.52	-	-	-	29.46	0.19	-	41
Sep-26 35.00	0.37	-	-	-	29.11	0.15	-	30
Sep-26 36.00	0.26	-	-	-	28.76	0.11	-	25
Sep-26 37.00	0.18	-	-	-	28.41	0.08	-	25
Sep-26 38.00	0.12	-	-	-	28.06	0.06	-	25
Sep-26 39.00	0.08	-	-	-	27.71	0.04	-	25
Sep-26 40.00	0.05	-	-	-	27.36	0.03	-	25
Dec-26 18.00	10.91	-	-	-	43.81	0.94	-	2
Dec-26 24.00	5.85	-	-	-	36.54	0.78	-	11
Dec-26 25.00	5.14	-	-	-	35.32	0.73	-	2
Dec-26 28.00	3.17	-	-	-	31.69	0.59	-	98
Dec-26 29.00	2.65	-	-	-	30.85	0.53	-	60
Dec-26 30.00	2.22	-	-	-	30.58	0.47	-	147
Dec-26 31.00	1.86	-	-	-	30.32	0.42	-	110
Dec-26 32.00	1.52	-	-	-	30.05	0.37	-	217
Dec-26 33.00	1.25	-	-	-	29.78	0.32	-	120
Dec-26 34.00	1.01	-	-	-	29.51	0.27	-	190
Dec-26 35.00	0.81	-	-	-	29.24	0.23	-	115
Dec-26 36.00	0.64	-	-	-	28.98	0.19	-	85
Dec-26 37.00	0.50	-	-	-	28.71	0.16	-	85
Dec-26 38.00	0.39	-	-	-	28.44	0.13	-	25
Dec-26 39.00	0.29	-	-	-	28.17	0.10	-	25
Dec-26 40.00	0.23	-	-	-	27.90	0.08	-	125
Dec-26 42.00	0.12	-	-	-	27.37	0.05	-	25
Dec-26 44.00	0.06	-	-	-	26.83	0.03	-	25
Dec-26 45.00	0.05	-	-	-	26.56	0.02	-	25
Dec-26 46.00	0.03	-	-	-	26.30	0.02	-	25
Mar-27 20.00	9.23	-	-	-	39.10	0.89	-	5
Mar-27 26.00	4.75	-	-	-	33.16	0.68	-	1
Mar-27 27.00	4.13	-	-	-	32.17	0.64	-	25
Mar-27 29.00	3.03	-	-	-	30.46	0.54	-	1
Mar-27 30.00	2.58	-	-	-	30.16	0.49	-	300
Mar-27 31.00	2.22	-	-	-	29.85	0.44	-	75
Mar-27 32.00	1.87	-	-	-	29.55	0.40	-	20
Mar-27 33.00	1.57	-	-	-	29.25	0.35	-	51
Mar-27 34.00	1.32	-	-	-	28.94	0.31	-	25
Mar-27 35.00	1.07	-	-	-	28.64	0.27	-	25
Jun-27 25.00	5.63	-	-	-	33.29	0.72	-	1
Jun-27 28.00	3.84	-	-	-	30.81	0.59	-	100
Jun-27 29.00	3.34	-	-	-	30.19	0.55	-	100
Jun-27 30.00	2.90	-	-	-	29.90	0.50	-	125
Jun-27 31.00	2.53	-	-	-	29.61	0.46	-	150
Jun-27 32.00	2.18	-	-	-	29.32	0.42	-	100
Jun-27 33.00	1.86	-	-	-	29.03	0.37	-	100
Jun-27 34.00	1.60	-	-	-	28.74	0.34	-	175
Jun-27 35.00	1.35	-	-	-	28.45	0.30	-	150
Jun-27 36.00	1.14	-	-	-	28.15	0.26	-	125
Jun-27 37.00	0.96	-	-	-	27.86	0.23	-	125
Jun-27 38.00	0.78	-	-	-	27.57	0.20	-	75
Jun-27 39.00	0.65	-	-	-	27.28	0.17	-	75
Jun-27 40.00	0.54	-	-	-	26.99	0.15	-	50
Jun-27 41.00	0.42	-	-	-	26.70	0.12	-	50
Jun-27 42.00	0.35	-	-	-	26.41	0.10	-	50
Jun-27 43.00	0.28	-	-	-	26.11	0.09	-	50
Jun-27 44.00	0.21	-	-	-	25.82	0.07	-	50
Jun-27 45.00	0.17	-	-	-	25.53	0.06	-	50
Jun-27 46.00	0.13	-	-	-	25.24	0.05	-	50
Jun-27 49.00	0.06	-	-	-	24.37	0.02	-	50
Jun-27 50.00	0.04	-	-	-	24.07	0.02	-	411
Sep-27 34.00	1.89	-	-	-	28.48	0.36	-	20
Sep-27 35.00	1.64	-	-	-	28.17	0.32	-	100
Sep-27 36.00	1.39	-	-	-	27.85	0.29	-	75
Sep-27 37.00	1.19	-	-	-	27.54	0.26	-	75
Sep-27 41.00	0.59	-	-	-	26.28	0.15	-	50
Dec-27 25.00	6.22	-	-	-	32.56	0.71	-	25
Dec-27 26.00	5.65	-	-	-	31.95	0.67	-	2
Dec-27 27.00	5.07	-	-	-	31.33	0.64	-	2,500
Dec-27 28.00	4.55	-	-	-	30.71	0.60	-	7
Dec-27 29.00	4.09	-	-	-	30.22	0.56	-	1
Dec-27 30.00	3.65	-	-	-	29.93	0.53	-	100
Dec-27 31.00	3.26	-	-	-	29.64	0.49	-	75
Dec-27 32.00	2.92	-	-	-	29.35	0.46	-	51
Dec-27 33.00	2.58	-	-	-	29.06	0.42	-	25
Dec-27 34.00	2.26	-	-	-	28.77	0.39	-	74
Dec-27 35.00	2.01	-	-	-	28.48	0.36	-	25
Dec-27 37.00	1.51	-	-	-	27.89	0.29	-	25
Dec-27 38.00	1.33	-	-	-	27.60	0.27	-	570
Dec-27 40.00	0.98	-	-	-	27.02	0.21	-	48
Dec-27 44.00	0.49	-	-	-	25.85	0.12	-	25
Mar-28 29.00	4.34	-	-	-	30.50	0.57	-	11
Dec-29 40.00	2.77	-	-	-	29.23	0.37	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 23.00	0.02	-	-	-	51.60	-0.02	-	11
May-26 24.00	0.05	-	-	-	50.07	-0.04	-	31
May-26 25.00	0.12	-	-	-	48.55	-0.08	-	48
May-26 26.00	0.24	-	-	-	47.02	-0.15	-	62
May-26 27.00	0.44	-	-	-	45.49	-0.26	-	7
May-26 28.00	0.77	-	-	-	43.97	-0.39	-	10
May-26 32.00	3.53	-	-	-	43.05	-0.88	-	10
Jun-26 19.00	0.02	-	-	-	49.17	-0.01	-	10
Jun-26 22.00	0.10	-	-	-	44.73	-0.05	-	1
Jun-26 23.00	0.17	-	-	-	43.25	-0.07	-	2,138
Jun-26 24.00	0.26	-	-	-	41.77	-0.11	-	3,810
Jun-26 25.00	0.40	-	-	-	40.29	-0.16	-	96
Jun-26 26.00	0.60	-	-	-	38.81	-0.23	-	212
Jun-26 27.00	0.87	-	-	-	37.33	-0.31	-	133
Jun-26 28.00	1.22	-	-	-	35.85	-0.40	-	4
Jun-26 29.00	1.68	-	-	-	34.77	-0.51	-	1
Jun-26 30.00	2.27	-	-	-	34.31	-0.62	-	14
Jun-26 31.00	2.96	-	-	-	33.84	-0.71	-	82
Jun-26 32.00	3.73	-	-	-	33.37	-0.80	-	157
Jun-26 33.00	4.58	-	-	-	32.91	-0.87	-	1
Jul-26 22.00	0.25	-	-	-	42.95	-0.09	-	10
Jul-26 23.00	0.35	-	-	-	41.48	-0.12	-	5
Jul-26 25.00	0.69	-	-	-	38.55	-0.22	-	1
Sep-26 20.00	0.27	-	-	-	42.49	-0.07	-	1
Sep-26 21.00	0.36	-	-	-	41.16	-0.09	-	10
Sep-26 22.00	0.49	-	-	-	39.83	-0.12	-	45
Sep-26 23.00	0.63	-	-	-	38.50	-0.16	-	13
Sep-26 24.00	0.83	-	-	-	37.17	-0.20	-	231
Sep-26 25.00	1.04	-	-	-	35.84	-0.25	-	70
Sep-26 26.00	1.32	-	-	-	34.51	-0.30	-	87
Sep-26 27.00	1.64	-	-	-	33.19	-0.36	-	50
Sep-26 28.00	2.02	-	-	-	31.86	-0.43	-	61
Sep-26 29.00	2.51	-	-	-	30.92	-0.50	-	28
Sep-26 30.00	3.08	-	-	-	30.57	-0.58	-	1
Dec-26 18.00	0.30	-	-	-	42.34	-0.06	-	2,000
Dec-26 20.00	0.50	-	-	-	39.91	-0.10	-	20
Dec-26 21.00	0.63	-	-	-	38.70	-0.13	-	225
Dec-26 22.00	0.78	-	-	-	37.49	-0.15	-	129
Dec-26 23.00	0.97	-	-	-	36.28	-0.19	-	1,479
Dec-26 24.00	1.17	-	-	-	35.07	-0.22	-	2,501
Dec-26 25.00	1.43	-	-	-	33.85	-0.27	-	60
Dec-26 26.00	1.71	-	-	-	32.64	-0.31	-	77
Dec-26 27.00	2.05	-	-	-	31.43	-0.36	-	54
Dec-26 29.00	2.90	-	-	-	29.38	-0.48	-	3
Dec-26 30.00	3.45	-	-	-	29.11	-0.54	-	1
Dec-26 32.00	4.77	-	-	-	28.58	-0.66	-	50
Dec-26 33.00	5.51	-	-	-	28.31	-0.71	-	25
Dec-26 34.00	6.28	-	-	-	28.04	-0.77	-	50
Dec-26 36.00	7.96	-	-	-	27.51	-0.85	-	25
Dec-26 38.00	9.76	-	-	-	26.97	-0.91	-	25
Dec-26 39.00	10.69	-	-	-	26.70	-0.94	-	50
Dec-26 40.00	11.64	-	-	-	26.43	-0.96	-	50
Mar-27 20.00	0.66	-	-	-	36.73	-0.12	-	1
Mar-27 24.00	1.47	1.58	1.58	1.58	32.77	-0.24	2	2
Mar-27 25.00	1.75	-	-	-	31.78	-0.28	-	25
Mar-27 28.00	2.81	-	-	-	28.80	-0.43	-	5
Mar-27 30.00	3.84	-	-	-	27.79	-0.54	-	10
Mar-27 31.00	4.48	-	-	-	27.48	-0.59	-	2
Mar-27 36.00	8.18	-	-	-	25.97	-0.81	-	25
Mar-27 37.00	9.02	-	-	-	25.66	-0.84	-	25
Mar-27 38.00	9.89	-	-	-	25.36	-0.87	-	25
Jun-27 22.00	1.17	-	-	-	32.69	-0.19	-	1
Jun-27 24.00	1.68	-	-	-	31.04	-0.26	-	50
Jun-27 26.00	2.32	-	-	-	29.38	-0.34	-	1,500
Jun-27 30.00	4.14	-	-	-	26.82	-0.53	-	25
Jun-27 31.00	4.77	-	-	-	26.53	-0.58	-	75
Jun-27 32.00	5.40	-	-	-	26.24	-0.62	-	50
Jun-27 33.00	6.10	-	-	-	25.95	-0.67	-	50
Jun-27 34.00	6.82	-	-	-	25.66	-0.71	-	100
Jun-27 35.00	7.57	-	-	-	25.37	-0.75	-	100
Jun-27 36.00	8.37	-	-	-	25.07	-0.78	-	125
Jun-27 37.00	9.17	-	-	-	24.78	-0.82	-	100
Jun-27 38.00	10.03	-	-	-	24.49	-0.85	-	100
Jun-27 39.00	10.89	-	-	-	24.20	-0.87	-	75
Jun-27 40.00	11.78	-	-	-	23.91	-0.90	-	100
Jun-27 41.00	12.70	-	-	-	23.62	-0.93	-	2
Sep-27 21.00	1.08	-	-	-	32.04	-0.16	-	1
Sep-27 36.00	8.46	-	-	-	24.31	-0.76	-	25
Sep-27 37.00	9.25	-	-	-	24.00	-0.80	-	25
Dec-27 21.00	1.19	-	-	-	31.18	-0.17	-	1
Dec-27 30.00	4.53	-	-	-	26.08	-0.51	-	75
Dec-27 31.00	5.14	-	-	-	25.79	-0.55	-	50
Dec-27 32.00	5.77	-	-	-	25.50	-0.59	-	26
Dec-27 33.00	6.41	-	-	-	25.21	-0.63	-	25
Dec-27 34.00	7.12	-	-	-	24.92	-0.67	-	25
Mar-28 21.00	1.34	-	-	-	30.54	-0.18	-	25
Mar-28 22.00	1.61	-	-	-	30.01	-0.21	-	100
Mar-28 24.00	2.19	-	-	-	28.94	-0.27	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	1.88	-	-	-	35.66	0.60	-	110
Jun-26 30.00	0.93	-	-	-	34.12	0.39	-	60
Jun-26 33.00	0.24	-	-	-	32.72	0.14	-	25
Jun-26 34.00	0.14	-	-	-	32.25	0.09	-	945
Jun-26 35.00	0.08	-	-	-	31.79	0.05	-	875
Sep-26 28.00	2.50	-	-	-	32.15	0.57	-	25
Sep-26 31.00	1.22	-	-	-	30.51	0.36	-	25
Sep-26 32.00	0.93	-	-	-	30.16	0.30	-	25
Sep-26 33.00	0.70	-	-	-	29.81	0.24	-	25
Dec-26 28.00	3.17	-	-	-	31.69	0.58	-	50
Dec-26 29.00	2.64	-	-	-	30.85	0.52	-	2
Dec-26 32.00	1.52	-	-	-	30.05	0.36	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 28.00	0.76	-	-	-	43.97	-0.39	-	10
Jun-26 24.00	0.26	-	-	-	41.77	-0.11	-	1
Jun-26 25.00	0.40	-	-	-	40.29	-0.16	-	3
Jun-26 30.00	2.25	-	-	-	34.31	-0.61	-	70
Sep-26 24.00	0.81	-	-	-	37.17	-0.20	-	1
Sep-26 25.00	1.04	-	-	-	35.84	-0.24	-	10

	Previous Close	28.85		29/04/26
	CIE AUTOMOTIVE Close	28.65		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	3.74	-	-	-	19.92	0.97	-	2
Jun-26 27.00	1.94	-	-	-	19.20	0.82	-	25
Jun-26 29.00	0.68	-	-	-	18.51	0.46	-	25
Sep-26 28.00	1.53	-	-	-	17.91	0.61	-	1
Sep-26 29.00	1.01	-	-	-	17.64	0.47	-	1
Sep-26 31.00	0.38	-	-	-	17.25	0.23	-	11
Sep-26 33.00	0.11	-	-	-	16.85	0.09	-	1
Dec-26 31.00	0.77	-	-	-	17.89	0.31	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	0.04	-	-	-	19.46	-0.07	-	2
Jun-26 26.00	0.07	-	-	-	18.80	-0.07	-	1
Jun-26 28.00	0.46	-	-	-	18.07	-0.34	-	10
Jun-26 29.00	0.92	-	-	-	17.75	-0.55	-	42
Jun-26 30.00	1.58	-	-	-	17.51	-0.74	-	10

	Previous Close	5.46		29/04/26
	COLONIAL Close	5.40		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.50	0.07	-	-	-	24.89	0.38	-	1
Jun-26 3.50	1.91	-	-	-	31.74	1.00	-	3
Jun-26 5.00	0.45	-	-	-	23.77	0.84	-	57
Jun-26 5.25	0.26	-	-	-	22.45	0.67	-	10
Jun-26 6.00	0.01	-	-	-	19.69	0.07	-	20
Sep-26 5.25	0.31	-	-	-	24.17	0.62	-	45
Sep-26 5.75	0.10	-	-	-	22.91	0.27	-	20
Dec-26 4.00	1.41	-	-	-	26.31	1.00	-	12
Dec-26 4.60	0.83	-	-	-	24.98	0.92	-	65
Dec-26 5.25	0.36	-	-	-	23.53	0.57	-	5
Dec-26 5.50	0.25	-	-	-	23.05	0.43	-	4
Dec-26 9.50	-	-	-	-	16.87	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.80	-	-	-	-	19.13	-	-	2
May-26 4.90	-	-	-	-	18.65	-0.01	-	8
May-26 5.00	-	-	-	-	18.17	-0.02	-	6
May-26 5.50	0.13	-	-	-	15.86	-0.70	-	1
Jun-26 4.60	-	-	-	-	13.36	-0.02	-	3
Jun-26 4.70	-	-	-	-	12.83	-0.04	-	12
Jun-26 4.80	0.01	-	-	-	12.30	-0.09	-	2
Jun-26 4.90	0.02	-	-	-	11.76	-0.18	-	11
Jun-26 5.00	0.05	-	-	-	11.23	-0.32	-	272
Jun-26 5.25	0.18	-	-	-	9.91	-0.79	-	9
Jun-26 5.50	0.40	-	-	-	8.78	-0.99	-	50
Jun-26 5.75	0.65	-	-	-	7.96	-1.00	-	75
Jun-26 6.00	0.90	-	-	-	7.15	-1.00	-	5
Sep-26 4.70	0.08	-	-	-	19.06	-0.22	-	1
Sep-26 4.80	0.11	-	-	-	18.73	-0.27	-	10
Sep-26 5.00	0.17	0.20	0.20	0.20	18.06	-0.40	50	221
Sep-26 5.50	0.46	-	-	-	16.51	-0.76	-	9
Dec-26 4.00	0.02	-	-	-	21.32	-0.06	-	1
Dec-26 4.30	0.05	-	-	-	20.65	-0.12	-	2,000
Dec-26 4.80	0.17	-	-	-	19.54	-0.30	-	2
Dec-26 4.90	0.20	-	-	-	19.32	-0.35	-	2
Dec-26 5.00	0.24	-	-	-	19.10	-0.40	-	10
Dec-26 5.25	0.36	-	-	-	18.54	-0.54	-	952
Dec-26 5.50	0.52	-	-	-	18.06	-0.68	-	100
Mar-27 4.80	0.20	-	-	-	19.38	-0.31	-	1
Mar-27 4.90	0.24	-	-	-	19.22	-0.35	-	1
Mar-27 5.00	0.28	-	-	-	19.06	-0.40	-	100
Mar-27 5.50	0.55	-	-	-	18.29	-0.64	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.05	-	-	-	11.23	-0.32	-	1

	Previous Close	18.42		29/04/26
	EBRO FOODS Close	18.38		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.26	-	-	-	17.38	0.33	-	1
Jun-26 19.50	0.13	-	-	-	17.38	0.20	-	2
Sep-26 19.00	0.50	-	-	-	16.98	0.39	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 18.50	0.32	-	-	-	16.62	-0.56	-	1
Jun-26 16.00	0.01	-	-	-	18.50	-0.02	-	1
Jun-26 16.50	0.03	-	-	-	18.16	-0.05	-	3
Jun-26 17.00	0.07	-	-	-	17.81	-0.11	-	1
Jun-26 17.50	0.15	-	-	-	17.47	-0.21	-	3
Jun-26 18.00	0.28	-	-	-	17.12	-0.35	-	3
Sep-26 17.50	0.44	-	-	-	17.21	-0.32	-	1
Dec-26 18.50	1.13	-	-	-	16.33	-0.54	-	2

	Previous Close	17.12		29/04/26
	ENAGAS Close	16.94		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.00	2.95	-	-	-	27.81	1.00	-	2
May-26 15.00	1.96	-	-	-	25.66	0.99	-	4
May-26 16.00	1.00	-	-	-	23.52	0.89	-	2
May-26 17.00	0.28	-	-	-	21.44	0.49	-	63
May-26 17.50	0.11	-	-	-	20.96	0.24	-	54
Jun-26 9.50	7.47	-	-	-	37.62	1.00	-	10
Jun-26 12.00	4.97	-	-	-	32.40	1.00	-	31
Jun-26 13.00	3.98	-	-	-	30.32	0.99	-	10
Jun-26 13.50	3.49	-	-	-	29.28	0.98	-	36
Jun-26 14.00	3.00	-	-	-	28.23	0.97	-	54
Jun-26 14.50	2.52	-	-	-	27.19	0.95	-	42
Jun-26 15.00	2.06	-	-	-	26.15	0.91	-	104
Jun-26 15.50	1.62	-	-	-	25.10	0.85	-	1,470
Jun-26 17.00	0.55	-	-	-	22.03	0.51	-	3
Jun-26 17.50	0.34	-	-	-	21.44	0.37	-	17
Jun-26 18.00	0.18	-	-	-	20.85	0.24	-	14
Jun-26 18.50	0.09	0.09	0.09	0.09	20.26	0.14	4	7
Jun-26 19.00	0.04	-	-	-	19.67	0.07	-	1
Sep-26 10.00	6.98	-	-	-	35.37	1.00	-	20
Sep-26 11.50	5.48	-	-	-	32.59	1.00	-	15
Sep-26 12.50	4.49	-	-	-	30.74	0.99	-	10
Sep-26 13.50	3.52	-	-	-	28.89	0.96	-	10
Sep-26 14.00	3.05	-	-	-	27.97	0.94	-	1
Sep-26 14.50	2.59	-	-	-	27.04	0.90	-	14
Sep-26 15.00	2.15	-	-	-	26.12	0.85	-	1
Sep-26 15.50	1.74	-	-	-	25.19	0.78	-	3
Sep-26 16.00	1.38	-	-	-	24.27	0.70	-	91
Sep-26 17.50	0.54	-	-	-	21.90	0.40	-	1
Sep-26 18.00	0.37	-	-	-	21.34	0.30	-	7
Sep-26 18.50	0.24	-	-	-	20.78	0.22	-	26
Dec-26 13.50	3.60	-	-	-	29.29	0.91	-	146
Dec-26 14.00	3.15	-	-	-	28.52	0.87	-	160
Dec-26 14.50	2.74	-	-	-	27.75	0.83	-	1
Dec-26 15.00	2.35	-	-	-	26.99	0.77	-	6
Dec-26 15.50	1.98	-	-	-	26.22	0.71	-	25
Dec-26 16.00	1.65	-	-	-	25.45	0.64	-	412
Dec-26 17.00	1.09	-	-	-	23.96	0.50	-	6
Dec-26 17.50	0.88	-	-	-	23.54	0.43	-	25
Dec-26 18.00	0.69	-	-	-	23.11	0.37	-	21
Dec-26 19.00	0.40	-	-	-	22.27	0.25	-	82
Dec-26 19.50	0.30	-	-	-	21.84	0.20	-	123
Dec-26 20.00	0.22	-	-	-	21.42	0.16	-	26
Mar-27 14.00	3.18	-	-	-	27.81	0.86	-	1
Mar-27 15.50	2.07	-	-	-	26.04	0.68	-	301
Mar-27 16.00	1.75	-	-	-	25.45	0.62	-	2
Mar-27 16.50	1.48	-	-	-	24.86	0.56	-	5
Mar-27 17.00	1.22	-	-	-	24.31	0.50	-	55
Mar-27 17.50	1.03	-	-	-	24.03	0.44	-	33
Mar-27 18.00	0.84	-	-	-	23.76	0.39	-	1
Mar-27 19.00	0.56	-	-	-	23.21	0.29	-	50
Mar-27 19.50	0.45	-	-	-	22.93	0.24	-	10
Mar-27 20.00	0.35	-	-	-	22.65	0.20	-	99
Dec-27 16.00	1.98	-	-	-	24.06	0.60	-	1
Dec-27 21.00	0.45	-	-	-	22.20	0.21	-	10
Dec-28 16.00	1.84	-	-	-	20.52	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.50	-	-	-	-	28.20	-	-	10
May-26 15.00	0.01	-	-	-	27.13	-0.01	-	1
May-26 15.50	0.02	-	-	-	26.06	-0.05	-	10
May-26 16.00	0.06	-	-	-	24.99	-0.13	-	2
May-26 16.50	0.16	-	-	-	23.91	-0.29	-	51
May-26 17.00	0.35	-	-	-	22.91	-0.51	-	10
Jun-26 10.00	-	-	-	-	36.63	-	-	20,000
Jun-26 11.50	-	-	-	-	33.50	-	-	1
Jun-26 12.00	-	-	-	-	32.45	-	-	61
Jun-26 12.50	-	-	-	-	31.41	-	-	1,511
Jun-26 13.00	0.01	-	-	-	30.37	-0.01	-	284
Jun-26 13.50	0.01	-	-	-	29.33	-0.02	-	387
Jun-26 14.00	0.02	-	-	-	28.28	-0.03	-	329
Jun-26 14.50	0.04	-	-	-	27.24	-0.05	-	185
Jun-26 15.00	0.08	-	-	-	26.20	-0.09	-	36
Jun-26 15.50	0.14	-	-	-	25.15	-0.16	-	2
Jun-26 16.00	0.23	-	-	-	24.11	-0.24	-	25
Jun-26 16.50	0.37	-	-	-	23.07	-0.35	-	5
Jun-26 17.00	0.57	-	-	-	22.08	-0.49	-	1
Jul-26 16.00	0.52	0.41	0.41	0.41	23.35	-0.39	53	55
Jul-26 17.00	1.00	-	-	-	21.36	-0.62	-	1
Sep-26 12.00	0.05	-	-	-	29.74	-0.04	-	6
Sep-26 12.50	0.07	-	-	-	28.81	-0.05	-	12
Sep-26 13.00	0.10	-	-	-	27.89	-0.07	-	226
Sep-26 13.50	0.14	-	-	-	26.96	-0.10	-	30
Sep-26 14.00	0.21	-	-	-	26.04	-0.14	-	44
Sep-26 14.50	0.29	-	-	-	25.11	-0.19	-	1
Sep-26 15.00	0.39	-	-	-	24.19	-0.24	-	25
Sep-26 15.50	0.52	-	-	-	23.26	-0.31	-	45
Sep-26 16.00	0.69	-	-	-	22.34	-0.40	-	7
Sep-26 16.50	0.90	-	-	-	21.41	-0.49	-	10
Sep-26 17.50	1.46	-	-	-	19.97	-0.68	-	3
Dec-26 12.00	0.15	-	-	-	30.46	-0.07	-	150
Dec-26 12.50	0.19	-	-	-	29.69	-0.10	-	2
Dec-26 13.00	0.26	-	-	-	28.93	-0.12	-	227
Dec-26 13.50	0.33	-	-	-	28.16	-0.15	-	51
Dec-26 14.00	0.43	-	-	-	27.39	-0.19	-	280
Dec-26 14.50	0.53	-	-	-	26.62	-0.23	-	126
Dec-26 15.00	0.67	-	-	-	25.86	-0.28	-	552
Dec-26 15.50	0.81	-	-	-	25.09	-0.34	-	25
Mar-27 12.00	0.22	-	-	-	27.88	-0.10	-	1
Mar-27 14.00	0.58	-	-	-	25.52	-0.23	-	208
Mar-27 14.50	0.72	-	-	-	24.93	-0.27	-	26
Mar-27 15.00	0.87	-	-	-	24.34	-0.32	-	25
Mar-27 16.00	1.26	-	-	-	23.16	-0.43	-	400
Mar-27 17.00	1.75	-	-	-	22.02	-0.55	-	11
Jun-27 17.50	2.15	-	-	-	21.17	-0.59	-	25
Sep-27 12.50	0.48	-	-	-	25.08	-0.17	-	470
Sep-27 13.00	0.58	-	-	-	24.64	-0.20	-	25
Sep-27 13.50	0.72	-	-	-	24.20	-0.24	-	1
Sep-27 17.00	2.19	-	-	-	21.13	-0.56	-	25
Dec-27 11.00	0.24	-	-	-	24.96	-0.09	-	4,100
Mar-28 14.50	1.14	-	-	-	20.77	-0.34	-	173

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.21	-	-	-	24.06	0.76	-	5
Sep-26 12.50	4.04	-	-	-	30.74	0.93	-	25
Sep-26 13.50	3.14	-	-	-	28.89	0.88	-	5
Sep-26 14.00	2.71	-	-	-	27.97	0.84	-	6
Sep-26 17.50	0.51	-	-	-	21.90	0.35	-	1
Sep-26 18.00	0.35	-	-	-	21.34	0.28	-	28
Mar-27 17.00	1.18	-	-	-	24.31	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 16.00	0.06	-	-	-	24.99	-0.13	-	2
May-26 16.50	0.16	-	-	-	23.91	-0.29	-	1
Jun-26 12.50	-	-	-	-	31.41	-	-	25
Jun-26 13.50	0.01	-	-	-	29.33	-0.02	-	29
Jun-26 14.50	0.04	-	-	-	27.24	-0.06	-	8
Jun-26 15.00	0.08	-	-	-	26.20	-0.09	-	50
Jun-26 16.00	0.23	-	-	-	24.11	-0.24	-	1
Sep-26 11.00	0.02	-	-	-	31.59	-0.02	-	1
Sep-26 12.50	0.07	-	-	-	28.81	-0.05	-	60
Sep-26 14.00	0.21	-	-	-	26.04	-0.14	-	25
Sep-26 15.50	0.52	-	-	-	23.26	-0.31	-	25
Sep-26 17.00	1.13	-	-	-	20.53	-0.56	-	25
Dec-26 13.00	0.25	-	-	-	28.93	-0.12	-	25
Dec-26 13.50	0.33	-	-	-	28.16	-0.15	-	50
Dec-26 14.00	0.42	-	-	-	27.39	-0.19	-	25
Mar-27 14.50	0.71	-	-	-	24.93	-0.26	-	50

	Previous Close	2.45		29/04/26
	ENCE Close	2.44		29/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	0.01	-	-	-	23.80	-0.06	-	10
Jun-26 2.30	0.04	-	-	-	23.67	-0.28	-	5

	Previous Close	38.42		29/04/26
	ENDESA Close	37.72		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 37.00	1.22	-	-	-	25.15	0.66	-	12
Jun-26 23.00	14.78	-	-	-	38.49	1.00	-	16
Jun-26 25.00	12.79	-	-	-	36.18	1.00	-	3
Jun-26 27.00	10.80	-	-	-	33.86	1.00	-	10
Jun-26 28.00	9.81	-	-	-	32.70	0.99	-	25
Jun-26 29.00	8.82	-	-	-	31.54	0.99	-	25
Jun-26 30.00	7.83	-	-	-	30.39	0.98	-	25
Jun-26 31.00	6.86	-	-	-	29.23	0.97	-	35
Jun-26 32.00	5.90	-	-	-	28.07	0.95	-	11
Jun-26 33.00	4.96	-	-	-	26.91	0.92	-	3
Jun-26 34.00	4.05	-	-	-	25.76	0.88	-	5
Jun-26 38.00	1.13	-	-	-	21.40	0.49	-	7
Jun-26 40.00	0.44	-	-	-	21.05	0.25	-	1
Sep-26 27.00	10.86	-	-	-	33.43	0.99	-	80
Sep-26 30.00	7.97	-	-	-	30.17	0.95	-	10
Sep-26 33.00	5.24	-	-	-	26.91	0.85	-	163
Sep-26 34.00	4.41	-	-	-	25.82	0.80	-	134
Sep-26 35.00	3.60	-	-	-	24.74	0.74	-	5
Sep-26 36.00	2.88	-	-	-	23.65	0.67	-	1,001
Sep-26 38.00	1.65	-	-	-	21.73	0.49	-	1
Dec-26 24.00	13.84	-	-	-	34.09	0.99	-	4
Dec-26 25.00	12.86	-	-	-	33.19	0.99	-	5
Dec-26 35.00	4.05	-	-	-	24.17	0.69	-	2
Dec-26 36.00	3.38	-	-	-	23.27	0.63	-	10
Dec-26 37.00	2.75	-	-	-	22.37	0.56	-	4
Dec-26 38.00	2.22	-	-	-	21.68	0.50	-	4
Dec-26 40.00	1.46	-	-	-	21.36	0.37	-	1
Dec-26 42.00	0.91	-	-	-	21.04	0.26	-	1
Mar-27 34.00	5.09	-	-	-	25.34	0.71	-	150
Mar-27 44.00	0.83	-	-	-	20.94	0.22	-	1
Jun-27 25.00	12.92	-	-	-	32.12	0.97	-	5
Jun-27 27.00	11.07	-	-	-	30.55	0.93	-	2
Jun-27 32.00	6.90	-	-	-	26.62	0.77	-	294
Jun-27 33.00	6.15	-	-	-	25.83	0.73	-	296
Jun-27 37.00	3.57	-	-	-	22.69	0.56	-	1
Jun-27 41.00	1.91	-	-	-	21.51	0.38	-	2
Sep-27 44.00	1.34	-	-	-	21.63	0.28	-	25
Dec-27 25.00	12.92	-	-	-	30.80	0.96	-	1
Dec-27 29.00	9.44	-	-	-	28.40	0.85	-	1
Dec-27 31.00	7.92	-	-	-	27.20	0.78	-	1
Dec-27 34.00	5.89	-	-	-	25.40	0.67	-	1
Dec-27 40.00	2.88	-	-	-	22.78	0.45	-	26
Mar-28 40.00	3.04	-	-	-	22.74	0.45	-	25
Mar-28 45.00	1.63	-	-	-	21.99	0.29	-	205
Mar-28 46.00	1.44	-	-	-	21.84	0.26	-	80
Mar-28 47.00	1.26	-	-	-	21.69	0.24	-	70
Mar-28 48.00	1.08	-	-	-	21.54	0.21	-	130
Mar-28 49.00	0.94	-	-	-	21.39	0.19	-	70
Mar-28 50.00	0.82	-	-	-	21.24	0.17	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 34.00	0.05	-	-	-	30.23	-0.05	-	152
May-26 35.00	0.12	-	-	-	29.19	-0.10	-	1
May-26 37.00	0.53	0.54	0.54	0.54	27.12	-0.35	10	11
Jun-26 23.00	-	-	-	-	38.90	-	-	4
Jun-26 24.00	-	-	-	-	37.74	-	-	4
Jun-26 27.00	0.01	-	-	-	34.27	-	-	10
Jun-26 29.00	0.02	-	-	-	31.95	-0.01	-	157
Jun-26 31.00	0.06	-	-	-	29.64	-0.03	-	1
Jun-26 32.00	0.10	-	-	-	28.48	-0.05	-	147
Jun-26 34.00	0.25	-	-	-	26.17	-0.13	-	25
Jun-26 35.00	0.39	-	-	-	25.01	-0.19	-	1
Sep-26 25.00	0.08	-	-	-	33.54	-0.02	-	4
Sep-26 27.00	0.15	-	-	-	31.36	-0.05	-	445
Sep-26 28.00	0.19	-	-	-	30.28	-0.06	-	19
Sep-26 29.00	0.26	-	-	-	29.19	-0.08	-	148
Sep-26 30.00	0.33	-	-	-	28.10	-0.10	-	147
Sep-26 31.00	0.45	-	-	-	27.01	-0.13	-	146
Sep-26 35.00	1.21	-	-	-	22.67	-0.33	-	25
Sep-26 36.00	1.54	-	-	-	21.58	-0.40	-	50
Sep-26 37.00	1.94	-	-	-	20.49	-0.49	-	30
Sep-26 38.00	2.43	-	-	-	19.66	-0.58	-	5
Sep-26 41.00	4.59	-	-	-	19.07	-0.81	-	5
Sep-26 43.00	6.33	-	-	-	18.68	-0.91	-	5
Dec-26 19.00	0.03	-	-	-	37.00	-0.01	-	15
Dec-26 28.00	0.39	-	-	-	28.89	-0.09	-	25
Dec-26 30.00	0.62	-	-	-	27.09	-0.14	-	10
Dec-26 32.00	0.94	-	-	-	25.29	-0.20	-	10
Dec-26 33.00	1.13	-	-	-	24.38	-0.24	-	25
Dec-26 34.00	1.39	-	-	-	23.48	-0.29	-	1
Jun-27 15.50	0.05	-	-	-	37.61	-0.01	-	5
Jun-27 22.00	0.27	-	-	-	32.49	-0.05	-	10
Jun-27 34.00	2.12	-	-	-	23.06	-0.32	-	18
Jun-27 37.00	3.19	-	-	-	20.70	-0.46	-	3
Jun-27 38.00	3.65	-	-	-	20.08	-0.52	-	4
Dec-27 17.50	0.16	-	-	-	32.70	-0.02	-	1
Dec-27 27.00	1.11	-	-	-	26.99	-0.15	-	1
Dec-27 30.00	1.73	1.50	1.50	1.50	25.19	-0.23	5	5
Dec-27 31.00	1.98	1.76	1.76	1.76	24.59	-0.25	5	5
Dec-27 32.00	2.23	2.07	2.07	2.07	23.99	-0.29	5	5
Dec-27 34.00	2.90	-	-	-	22.79	-0.36	-	5
Mar-28 22.00	0.53	-	-	-	29.06	-0.07	-	150
Mar-28 24.00	0.78	-	-	-	27.99	-0.10	-	150
Mar-28 26.00	1.09	-	-	-	26.91	-0.14	-	150
Mar-28 27.00	1.28	-	-	-	26.37	-0.16	-	150
Mar-28 28.00	1.46	-	-	-	25.83	-0.18	-	150
Jun-28 25.00	0.98	-	-	-	26.66	-0.12	-	150
Jun-28 26.00	1.17	-	-	-	26.18	-0.14	-	150
Jun-28 27.00	1.36	-	-	-	25.71	-0.17	-	293
Jun-28 29.00	1.81	-	-	-	24.75	-0.21	-	143
Jun-28 30.00	2.07	-	-	-	24.27	-0.24	-	143
Jun-28 31.00	2.33	-	-	-	23.80	-0.27	-	142
Jun-28 32.00	2.65	-	-	-	23.32	-0.30	-	142
Jun-28 33.00	2.99	-	-	-	22.84	-0.33	-	142
Dec-28 31.00	2.77	-	-	-	22.94	-0.29	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	19.79	-	-	-	44.30	0.99	-	25
Sep-26 34.00	4.03	-	-	-	25.82	0.72	-	25
Sep-26 34.00	4.03	-	-	-	25.82	0.72	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 37.00	0.53	0.40	0.40	0.40	27.12	-0.35	10	10
Jun-26 22.00	-	-	-	-	40.06	-	-	1
Sep-26 24.00	0.06	-	-	-	34.62	-0.02	-	25
Sep-26 25.00	0.08	-	-	-	33.54	-0.02	-	25
Sep-26 26.00	0.11	-	-	-	32.45	-0.03	-	25
Sep-26 26.00	0.11	-	-	-	32.45	-0.03	-	25
Sep-26 34.00	0.94	-	-	-	23.75	-0.26	-	25
Sep-26 35.00	1.20	-	-	-	22.67	-0.32	-	25
Sep-26 35.00	1.20	-	-	-	22.67	-0.32	-	50
Sep-26 36.00	1.52	-	-	-	21.58	-0.39	-	25
Sep-26 37.00	1.90	-	-	-	20.49	-0.47	-	50
Dec-26 32.00	0.92	-	-	-	25.29	-0.20	-	8

	Previous Close	11.12		29/04/26
	FCC Close	11.00		29/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	0.06	-	-	-	22.82	-0.12	-	1
Jun-26 11.00	0.32	-	-	-	20.49	-0.47	-	16
Jun-26 11.50	0.61	-	-	-	18.99	-0.72	-	1
Sep-26 11.00	0.75	-	-	-	14.98	-0.71	-	13
Sep-26 18.00	7.61	-	-	-	0.02	-1.00	-	1
Mar-27 9.50	0.39	-	-	-	21.43	-0.27	-	257
Mar-27 10.00	0.55	-	-	-	20.71	-0.36	-	250
Mar-27 10.50	0.77	-	-	-	20.00	-0.47	-	482
Mar-27 11.00	1.03	-	-	-	19.29	-0.58	-	224
Jun-27 12.00	1.82	-	-	-	19.82	-0.73	-	417
Sep-27 11.00	1.65	-	-	-	22.89	-0.59	-	226

	Previous Close	57.68		29/04/26
	FERROVIAL Close	56.98		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 58.00	1.04	-	-	-	30.64	0.41	-	1
May-26 66.00	0.01	-	-	-	28.63	0.01	-	600
Jun-26 50.00	7.38	-	-	-	32.27	0.88	-	5
Jun-26 52.00	5.69	-	-	-	30.82	0.81	-	3,000
Jun-26 56.00	2.84	-	-	-	27.92	0.58	-	1
Jun-26 58.00	1.81	-	-	-	26.97	0.44	-	2,233
Jun-26 60.00	1.07	-	-	-	26.49	0.31	-	2,000
Jun-26 62.00	0.60	-	-	-	26.01	0.20	-	5
Jun-26 64.00	0.31	-	-	-	25.53	0.12	-	24
Jun-26 66.00	0.14	-	-	-	25.05	0.06	-	2,075
Sep-26 50.00	8.48	-	-	-	32.14	0.78	-	25
Sep-26 52.00	7.01	-	-	-	30.90	0.72	-	4
Sep-26 54.00	5.63	-	-	-	29.66	0.65	-	25
Sep-26 56.00	4.38	-	-	-	28.42	0.57	-	58
Sep-26 58.00	3.37	-	-	-	27.56	0.49	-	50
Sep-26 60.00	2.54	-	-	-	27.07	0.41	-	102
Sep-26 62.00	1.84	-	-	-	26.58	0.33	-	79
Sep-26 64.00	1.32	-	-	-	26.09	0.26	-	2
Sep-26 66.00	0.92	-	-	-	25.59	0.20	-	25
Sep-26 74.00	0.14	-	-	-	23.63	0.04	-	75
Dec-26 47.00	11.58	-	-	-	32.93	0.81	-	1
Dec-26 50.00	9.30	-	-	-	31.23	0.74	-	5
Dec-26 52.00	7.85	-	-	-	30.10	0.69	-	1
Dec-26 56.00	5.32	-	-	-	27.83	0.57	-	54
Dec-26 58.00	4.33	-	-	-	27.06	0.51	-	25
Dec-26 60.00	3.47	-	-	-	26.65	0.44	-	25
Mar-27 58.00	5.29	-	-	-	26.90	0.53	-	25
Mar-27 60.00	4.39	-	-	-	26.58	0.47	-	25
Mar-27 62.00	3.70	-	-	-	26.25	0.42	-	25
Sep-27 44.00	15.68	-	-	-	32.36	0.82	-	25
Sep-27 50.00	11.46	-	-	-	29.94	0.72	-	25
Sep-27 52.00	10.22	-	-	-	29.13	0.68	-	25
Sep-27 56.00	7.82	-	-	-	27.52	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 48.00	0.04	-	-	-	41.95	-0.02	-	1
May-26 50.00	0.12	-	-	-	40.17	-0.05	-	1
May-26 54.00	0.61	-	-	-	36.61	-0.23	-	5
May-26 56.00	1.19	1.05	1.05	1.05	34.83	-0.39	55	100
Jun-26 35.00	-	-	-	-	44.54	-	-	1
Jun-26 36.00	0.01	-	-	-	43.82	-	-	1
Jun-26 37.00	0.01	-	-	-	43.09	-	-	1
Jun-26 46.00	0.19	-	-	-	36.56	-0.05	-	6,350
Jun-26 47.00	0.24	-	-	-	35.84	-0.07	-	26
Jun-26 48.00	0.33	-	-	-	35.11	-0.09	-	4,030
Jun-26 50.00	0.55	0.50	0.50	0.50	33.66	-0.14	1	6
Jun-26 52.00	0.89	-	-	-	32.21	-0.21	-	50
Jun-26 54.00	1.39	-	-	-	30.76	-0.31	-	10,000
Jun-26 56.00	2.08	-	-	-	29.31	-0.42	-	50
Jun-26 58.00	3.06	-	-	-	28.36	-0.56	-	1,750
Jun-26 60.00	4.33	-	-	-	27.88	-0.68	-	25
Jun-26 62.00	5.83	-	-	-	27.40	-0.79	-	50
Jun-26 64.00	7.52	-	-	-	26.92	-0.88	-	50
Jul-26 58.00	3.41	-	-	-	26.56	-0.54	-	10
Sep-26 36.00	0.11	-	-	-	37.94	-0.02	-	25
Sep-26 42.00	0.38	-	-	-	34.22	-0.07	-	25
Sep-26 45.00	0.64	-	-	-	32.36	-0.11	-	25
Sep-26 48.00	1.04	-	-	-	30.50	-0.17	-	25
Sep-26 49.00	1.24	-	-	-	29.88	-0.19	-	5
Sep-26 50.00	1.43	-	-	-	29.26	-0.22	-	5
Sep-26 52.00	1.91	-	-	-	28.02	-0.28	-	3,000
Sep-26 54.00	2.50	-	-	-	26.78	-0.36	-	5
Sep-26 58.00	4.23	-	-	-	24.68	-0.53	-	25
Sep-26 64.00	8.29	-	-	-	23.21	-0.79	-	25
Dec-26 44.00	1.05	-	-	-	31.48	-0.13	-	1
Dec-26 49.00	1.91	-	-	-	28.64	-0.23	-	25
Dec-26 50.00	2.17	-	-	-	28.07	-0.25	-	25
Dec-26 54.00	3.37	-	-	-	25.80	-0.37	-	26
Dec-26 56.00	4.10	-	-	-	24.67	-0.44	-	25
Mar-27 39.00	0.75	-	-	-	32.69	-0.08	-	100
Mar-27 45.00	1.59	-	-	-	29.81	-0.17	-	25
Mar-27 46.00	1.78	-	-	-	29.33	-0.18	-	25
Mar-27 47.00	1.97	-	-	-	28.85	-0.20	-	25
Mar-27 48.00	2.17	-	-	-	28.37	-0.22	-	25
Mar-27 49.00	2.44	-	-	-	27.89	-0.24	-	75
Mar-27 50.00	2.71	-	-	-	27.41	-0.27	-	150
Mar-27 54.00	3.97	-	-	-	25.49	-0.37	-	25
Mar-27 56.00	4.71	-	-	-	24.53	-0.43	-	25
Mar-27 58.00	5.70	-	-	-	23.89	-0.50	-	25
Jun-27 60.00	7.32	-	-	-	23.64	-0.54	-	5
Sep-27 44.00	2.14	-	-	-	29.37	-0.17	-	1
Sep-27 47.00	2.80	-	-	-	28.16	-0.22	-	25
Sep-27 48.00	3.06	-	-	-	27.75	-0.24	-	50
Dec-27 35.00	0.98	-	-	-	32.25	-0.08	-	1
Dec-27 45.00	2.66	-	-	-	28.57	-0.20	-	25
Dec-27 54.00	5.39	-	-	-	25.25	-0.37	-	500
Jun-28 47.00	3.76	-	-	-	27.25	-0.24	-	25
Jun-28 48.00	4.03	-	-	-	26.93	-0.25	-	25
Jun-28 49.00	4.31	-	-	-	26.61	-0.27	-	25
Jun-28 50.00	4.64	-	-	-	26.29	-0.29	-	25
Jun-28 52.00	5.35	-	-	-	25.64	-0.32	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	2.51	-	-	-	27.07	0.40	-	35
Dec-26 60.00	3.44	-	-	-	26.65	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.88	-	-	-	32.21	-0.21	-	40
Jun-26 54.00	1.37	-	-	-	30.76	-0.31	-	15
Jun-26 60.00	4.31	-	-	-	27.88	-0.67	-	40
Sep-26 54.00	2.48	-	-	-	26.78	-0.35	-	15
Sep-26 60.00	5.35	-	-	-	24.19	-0.61	-	20
Sep-26 62.00	6.70	-	-	-	23.70	-0.69	-	115
Sep-26 64.00	8.20	-	-	-	23.21	-0.77	-	45
Dec-26 49.00	1.91	-	-	-	28.64	-0.22	-	25
Dec-26 50.00	2.14	-	-	-	28.07	-0.25	-	25
Mar-27 40.00	0.86	-	-	-	32.21	-0.09	-	300

	Previous Close	20.60		29/04/26
	FLUIDRA Close	20.00		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	0.09	-	-	-	37.50	0.12	-	3
Jun-26 23.00	0.16	-	-	-	31.73	0.14	-	1
Jun-26 27.00	-	-	-	-	28.26	-	-	5
Sep-26 29.00	0.04	-	-	-	30.17	0.03	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.50	0.05	-	-	-	42.75	-0.06	-	1
May-26 18.00	0.10	-	-	-	42.19	-0.11	-	2
May-26 20.00	0.66	-	-	-	39.92	-0.48	-	3
Jun-26 17.00	0.13	-	-	-	36.05	-0.10	-	1
Jun-26 18.00	0.29	-	-	-	35.08	-0.19	-	1
Jun-26 19.00	0.56	-	-	-	34.12	-0.32	-	1
Jun-26 20.00	0.96	-	-	-	33.15	-0.47	-	1
Jun-26 22.00	2.26	-	-	-	31.42	-0.77	-	15
Jun-26 23.00	3.10	-	-	-	30.55	-0.88	-	6
Jul-26 19.00	0.84	-	-	-	32.89	-0.37	-	2
Sep-26 28.00	8.23	-	-	-	29.07	-0.97	-	11
Dec-26 18.00	1.18	-	-	-	31.81	-0.32	-	600
Dec-26 21.00	2.67	-	-	-	29.96	-0.56	-	7
Dec-26 27.00	7.46	-	-	-	29.06	-0.90	-	11

	Previous Close	8.92		29/04/26
	GRIFOLS Close	8.82		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	0.23	-	-	-	41.17	0.43	-	1
May-26 9.50	0.08	-	-	-	40.53	0.20	-	10
May-26 9.75	0.05	-	-	-	40.21	0.13	-	50
May-26 10.00	0.02	0.07	0.07	0.07	39.89	0.07	3	68
May-26 10.50	0.01	-	-	-	39.25	0.02	-	8
May-26 11.00	-	-	-	-	38.60	-	-	5
Jun-26 8.00	1.03	-	-	-	43.49	0.76	-	17
Jun-26 9.00	0.43	-	-	-	39.75	0.47	-	10
Jun-26 9.25	0.33	-	-	-	39.50	0.40	-	2
Jun-26 9.50	0.25	-	-	-	39.24	0.32	-	32
Jun-26 9.75	0.19	-	-	-	38.99	0.26	-	13
Jun-26 10.00	0.14	-	-	-	38.73	0.20	-	61
Jun-26 10.50	0.07	-	-	-	38.22	0.12	-	102
Jun-26 11.00	0.03	-	-	-	37.71	0.06	-	53
Jun-26 12.00	0.01	-	-	-	36.69	0.01	-	120
Jun-26 12.50	-	-	-	-	36.18	-	-	51
Jun-26 13.00	-	-	-	-	35.67	-	-	15
Jun-26 14.50	-	-	-	-	34.14	-	-	21
Jun-26 15.00	-	-	-	-	33.63	-	-	36
Sep-26 6.75	2.26	-	-	-	50.21	0.86	-	11
Sep-26 9.00	0.78	-	-	-	42.14	0.51	-	52
Sep-26 9.50	0.60	-	-	-	41.85	0.42	-	151
Sep-26 9.75	0.52	-	-	-	41.71	0.38	-	2
Sep-26 10.00	0.44	-	-	-	41.57	0.34	-	119
Sep-26 10.50	0.33	-	-	-	41.28	0.27	-	117
Sep-26 11.00	0.24	-	-	-	41.00	0.21	-	1
Sep-26 11.50	0.17	-	-	-	40.72	0.16	-	16
Sep-26 12.00	0.12	-	-	-	40.43	0.12	-	113
Sep-26 12.50	0.08	-	-	-	40.15	0.09	-	25
Dec-26 8.50	1.29	-	-	-	43.74	0.60	-	3
Dec-26 9.00	1.06	-	-	-	42.54	0.53	-	2
Dec-26 9.50	0.86	-	-	-	42.39	0.47	-	313
Dec-26 9.75	0.79	-	-	-	42.32	0.44	-	3
Dec-26 10.00	0.72	-	-	-	42.24	0.41	-	84
Dec-26 10.50	0.58	-	-	-	42.09	0.35	-	28
Dec-26 11.00	0.47	-	-	-	41.94	0.30	-	1
Dec-26 11.50	0.37	-	-	-	41.79	0.25	-	20
Dec-26 12.00	0.31	-	-	-	41.64	0.22	-	34
Dec-26 12.50	0.24	-	-	-	41.49	0.18	-	99
Dec-26 13.00	0.19	-	-	-	41.33	0.15	-	1,274
Dec-26 13.50	0.15	-	-	-	41.18	0.12	-	1,187
Dec-26 14.00	0.12	-	-	-	41.03	0.10	-	25
Dec-26 14.50	0.09	-	-	-	40.88	0.08	-	25
Dec-26 15.00	0.07	-	-	-	40.73	0.06	-	36
Dec-26 15.50	0.06	-	-	-	40.58	0.05	-	5
Dec-26 17.00	0.03	-	-	-	40.12	0.03	-	25
Dec-26 17.50	0.02	-	-	-	39.97	0.02	-	25
Mar-27 6.00	3.11	-	-	-	49.70	0.85	-	5
Mar-27 6.25	2.93	-	-	-	48.94	0.83	-	3
Mar-27 7.00	2.39	-	-	-	46.64	0.77	-	3
Mar-27 7.50	2.06	-	-	-	45.11	0.72	-	41
Mar-27 8.75	1.34	1.35	1.35	1.35	41.28	0.58	40	160
Mar-27 9.00	1.24	-	-	-	41.04	0.55	-	17
Mar-27 9.25	1.14	-	-	-	40.98	0.52	-	12
Mar-27 10.50	0.75	-	-	-	40.70	0.39	-	14
Mar-27 12.00	0.44	-	-	-	40.36	0.26	-	5
Mar-27 13.00	0.31	-	-	-	40.13	0.20	-	250
Mar-27 14.00	0.21	-	-	-	39.90	0.15	-	15
Jun-27 9.00	1.34	-	-	-	39.84	0.56	-	8
Jun-27 9.25	1.25	-	-	-	39.80	0.54	-	3
Jun-27 12.50	0.46	-	-	-	39.31	0.26	-	250
Jun-27 16.00	0.15	-	-	-	38.78	0.10	-	850
Sep-27 15.00	0.26	-	-	-	38.28	0.16	-	10
Dec-27 8.50	1.72	-	-	-	39.21	0.62	-	3
Dec-27 8.75	1.60	-	-	-	38.63	0.60	-	15
Dec-27 11.00	0.90	-	-	-	38.23	0.40	-	1
Dec-27 11.50	0.80	-	-	-	38.18	0.37	-	5
Mar-28 15.00	0.40	-	-	-	37.41	0.21	-	1
Dec-28 12.00	0.91	-	-	-	35.02	0.38	-	1
Dec-28 15.50	0.44	-	-	-	34.49	0.22	-	3
Dec-28 16.50	0.36	-	-	-	34.34	0.18	-	2
Dec-28 17.50	0.28	-	-	-	34.19	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 7.25	0.01	-	-	-	50.21	-0.03	-	12
May-26 7.50	0.02	-	-	-	49.05	-0.05	-	6
May-26 7.75	0.04	-	-	-	47.89	-0.09	-	1
May-26 8.00	0.07	-	-	-	46.72	-0.15	-	110
May-26 8.25	0.12	0.16	0.20	0.12	45.56	-0.23	3	335
May-26 8.50	0.19	0.25	0.25	0.25	44.40	-0.33	24	66
May-26 8.75	0.29	-	-	-	43.24	-0.45	-	275
May-26 9.00	0.42	0.40	0.40	0.40	42.69	-0.57	1	177
May-26 9.25	0.58	-	-	-	42.37	-0.69	-	286
May-26 9.50	0.77	-	-	-	42.05	-0.79	-	123
May-26 9.75	0.98	-	-	-	41.73	-0.87	-	10
May-26 10.00	1.21	-	-	-	41.41	-0.92	-	54
May-26 10.50	1.69	-	-	-	40.77	-0.98	-	5
May-26 11.00	2.18	-	-	-	40.12	-1.00	-	16
Jun-26 5.75	0.01	-	-	-	52.81	-0.01	-	40
Jun-26 6.25	0.02	-	-	-	50.64	-0.03	-	5
Jun-26 6.75	0.05	-	-	-	48.46	-0.06	-	2
Jun-26 7.00	0.07	-	-	-	47.38	-0.09	-	2
Jun-26 7.50	0.13	-	-	-	45.20	-0.16	-	46
Jun-26 7.75	0.18	-	-	-	44.12	-0.21	-	4
Jun-26 8.00	0.24	-	-	-	43.03	-0.26	-	58
Jun-26 8.25	0.32	-	-	-	41.94	-0.32	-	371
Jun-26 8.50	0.41	0.40	0.40	0.40	40.85	-0.39	2	99
Jun-26 8.75	0.52	-	-	-	39.77	-0.47	-	82
Jun-26 9.00	0.65	-	-	-	39.29	-0.55	-	78
Jun-26 9.25	0.81	-	-	-	39.04	-0.62	-	327
Jun-26 9.50	0.98	0.94	0.94	0.94	38.78	-0.69	1	141
Jun-26 9.75	1.17	-	-	-	38.53	-0.75	-	277
Jun-26 10.00	1.37	-	-	-	38.27	-0.80	-	104
Jun-26 10.50	1.81	-	-	-	37.76	-0.89	-	826
Jun-26 11.00	2.27	-	-	-	37.25	-0.94	-	430
Jun-26 11.50	2.75	-	-	-	36.74	-0.97	-	21
Jun-26 12.00	3.25	-	-	-	36.23	-0.99	-	34
Jun-26 12.50	3.74	-	-	-	35.72	-1.00	-	15
Jun-26 14.00	5.24	-	-	-	34.19	-1.00	-	4
Jun-26 17.00	8.23	-	-	-	31.13	-1.00	-	5
Jun-26 20.00	11.22	-	-	-	30.57	-1.00	-	1
Jun-26 21.00	12.22	-	-	-	30.57	-1.00	-	9
Jul-26 7.75	0.28	0.18	0.18	0.18	43.60	-0.24	1	1
Jul-26 8.00	0.35	-	-	-	42.54	-0.29	-	1
Jul-26 8.25	0.43	-	-	-	41.47	-0.34	-	1
Jul-26 8.50	0.53	-	-	-	40.40	-0.40	-	26
Jul-26 8.75	0.63	-	-	-	39.33	-0.46	-	26
Jul-26 9.00	0.77	-	-	-	38.88	-0.52	-	28
Jul-26 9.75	1.26	-	-	-	38.17	-0.70	-	10
Sep-26 6.50	0.19	-	-	-	46.63	-0.13	-	10
Sep-26 7.25	0.34	-	-	-	43.74	-0.22	-	6
Sep-26 7.50	0.40	-	-	-	42.78	-0.25	-	7
Sep-26 7.75	0.48	-	-	-	41.81	-0.29	-	1
Sep-26 8.00	0.56	-	-	-	40.85	-0.33	-	31
Sep-26 8.25	0.66	-	-	-	39.88	-0.38	-	5
Sep-26 8.50	0.75	-	-	-	38.92	-0.42	-	99
Sep-26 8.75	0.87	-	-	-	37.95	-0.47	-	40
Sep-26 9.00	1.01	-	-	-	37.60	-0.52	-	56
Sep-26 9.25	1.16	-	-	-	37.45	-0.57	-	47
Sep-26 9.50	1.33	-	-	-	37.31	-0.61	-	41
Sep-26 9.75	1.50	-	-	-	37.17	-0.66	-	5
Sep-26 10.00	1.69	-	-	-	37.03	-0.70	-	24
Sep-26 10.50	2.08	-	-	-	36.74	-0.77	-	110
Sep-26 11.00	2.50	-	-	-	36.46	-0.83	-	77
Sep-26 11.50	2.95	-	-	-	36.18	-0.88	-	39
Sep-26 12.00	3.41	-	-	-	35.89	-0.91	-	22
Sep-26 16.00	7.31	-	-	-	33.63	-1.00	-	4
Dec-26 6.00	0.26	-	-	-	49.09	-0.13	-	25
Dec-26 6.25	0.30	-	-	-	48.20	-0.15	-	5
Dec-26 6.75	0.41	-	-	-	46.40	-0.19	-	24
Dec-26 7.25	0.55	-	-	-	44.61	-0.25	-	28
Dec-26 7.50	0.62	-	-	-	43.71	-0.28	-	29
Dec-26 7.75	0.70	-	-	-	42.81	-0.31	-	26
Dec-26 8.00	0.79	-	-	-	41.91	-0.34	-	271
Dec-26 8.25	0.89	-	-	-	41.01	-0.37	-	1
Dec-26 8.50	0.99	-	-	-	40.12	-0.41	-	754
Dec-26 8.75	1.11	-	-	-	39.22	-0.45	-	2
Dec-26 9.00	1.25	-	-	-	38.92	-0.49	-	33
Dec-26 9.25	1.40	-	-	-	38.85	-0.52	-	72
Dec-26 9.50	1.56	-	-	-	38.77	-0.56	-	121
Dec-26 9.75	1.73	-	-	-	38.70	-0.59	-	10
Dec-26 10.00	1.91	-	-	-	38.62	-0.62	-	1,994
Dec-26 11.00	2.67	-	-	-	38.32	-0.74	-	280
Dec-26 11.50	3.09	-	-	-	38.17	-0.79	-	7
Dec-26 12.00	3.52	-	-	-	38.02	-0.83	-	1
Dec-26 12.50	3.97	-	-	-	37.87	-0.87	-	1
Mar-27 6.25	0.42	-	-	-	47.01	-0.16	-	50
Mar-27 6.50	0.47	-	-	-	46.24	-0.19	-	17
Mar-27 6.75	0.54	-	-	-	45.48	-0.21	-	250
Mar-27 7.00	0.61	-	-	-	44.71	-0.23	-	13
Mar-27 7.25	0.69	-	-	-	43.95	-0.26	-	26
Mar-27 7.50	0.77	-	-	-	43.18	-0.28	-	64
Mar-27 7.75	0.86	-	-	-	42.41	-0.31	-	31
Mar-27 8.00	0.96	-	-	-	41.65	-0.34	-	27
Mar-27 8.50	1.16	-	-	-	40.12	-0.40	-	11
Mar-27 8.75	1.28	-	-	-	39.35	-0.43	-	1
Mar-27 9.00	1.42	-	-	-	39.11	-0.46	-	1,131
Mar-27 9.25	1.57	-	-	-	39.05	-0.49	-	2
Mar-27 10.00	2.07	-	-	-	38.88	-0.58	-	5
Mar-27 10.50	2.42	-	-	-	38.77	-0.64	-	14
Mar-27 16.00	7.33	-	-	-	37.52	-0.96	-	3
Jun-27 6.00	0.46	-	-	-	46.72	-0.16	-	20
Jun-27 12.00	3.73	-	-	-	38.57	-0.73	-	206
Jun-27 12.50	4.16	-	-	-	38.49	-0.77	-	397
Jun-27 13.00	4.59	-	-	-	38.42	-0.80	-	195
Dec-27 8.25	1.47	-	-	-	40.14	-0.37	-	1
Dec-27 8.75	1.72	-	-	-	38.98	-0.42	-	3
Dec-27 10.50	2.86	-	-	-	38.64	-0.57	-	242
Dec-27 11.00	3.21	-	-	-	38.58	-0.61	-	228
Dec-27 11.50	3.60	-	-	-	38.53	-0.64	-	30
Mar-28 9.50	2.27	-	-	-	38.75	-0.47	-	268
Jun-28 6.00	0.75	-	-	-	43.52	-0.19	-	25
Jun-28 8.25	1.62	-	-	-	39.01	-0.36	-	2
Dec-28 6.50	1.01	-	-	-	40.63	-0.23	-	25
Dec-28 7.00	1.21	-	-	-	39.73	-0.27	-	1
Dec-28 8.00	1.63	-	-	-	37.91	-0.34	-	4
Jun-29 8.50	1.95	-	-	-	35.82	-0.37	-	2
Dec-29 8.50	2.05	-	-	-	34.90	-0.37	-	3
Dec-30 10.00	3.09	-	-	-	33.30	-0.46	-	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	-	-	-	37.20	0.03	-	55
Dec-26 11.50	0.38	-	-	-	41.79	0.25	-	65
Dec-26 15.00	0.07	-	-	-	40.73	0.07	-	15
Jun-27 11.50	0.61	-	-	-	39.46	0.31	-	50
Dec-27 11.50	0.80	-	-	-	38.18	0.35	-	30
Jun-28 11.50	0.92	-	-	-	36.67	0.37	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.75	0.98	-	-	-	41.73	-0.86	-	20
Jun-26 8.50	0.41	-	-	-	40.85	-0.39	-	10
Jun-26 9.00	0.65	-	-	-	39.29	-0.54	-	10
Sep-26 9.00	1.00	-	-	-	37.60	-0.51	-	10

	Previous Close	4.28		29/04/26
	IAG Close	4.21		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.20	0.15	-	-	-	41.70	0.53	-	4
May-26 4.30	0.11	-	-	-	41.52	0.42	-	20
May-26 4.40	0.07	-	-	-	41.37	0.32	-	16
May-26 4.50	0.05	-	-	-	41.22	0.23	-	21
May-26 4.60	0.03	-	-	-	41.07	0.16	-	12
May-26 4.70	0.02	-	-	-	40.92	0.11	-	20
May-26 4.80	0.01	-	-	-	40.77	0.07	-	10
May-26 4.90	0.01	-	-	-	40.61	0.04	-	31
May-26 5.00	-	-	-	-	40.46	0.02	-	50
Jun-26 3.00	1.22	-	-	-	48.15	0.98	-	1
Jun-26 3.80	0.53	-	-	-	44.53	0.76	-	4
Jun-26 3.90	0.46	-	-	-	44.08	0.71	-	10
Jun-26 4.00	0.39	-	-	-	43.63	0.66	-	2
Jun-26 4.10	0.33	-	-	-	43.18	0.60	-	8
Jun-26 4.20	0.28	-	-	-	42.73	0.54	-	2
Jun-26 4.30	0.23	-	-	-	42.54	0.48	-	8
Jun-26 4.40	0.19	-	-	-	42.36	0.43	-	41
Jun-26 4.50	0.16	0.16	0.16	0.16	42.19	0.37	10	287
Jun-26 4.60	0.13	-	-	-	42.01	0.32	-	33
Jun-26 4.70	0.10	-	-	-	41.84	0.27	-	30
Jun-26 4.80	0.08	-	-	-	41.66	0.23	-	65
Jun-26 4.90	0.06	-	-	-	41.49	0.19	-	11
Jun-26 5.00	0.05	-	-	-	41.32	0.15	-	22
Jun-26 5.25	0.02	-	-	-	40.88	0.09	-	22
Jun-26 5.50	0.01	-	-	-	40.44	0.05	-	25
Jun-26 5.75	0.01	-	-	-	40.01	0.02	-	20
Sep-26 2.60	1.63	-	-	-	47.85	0.98	-	10
Sep-26 3.00	1.26	-	-	-	46.55	0.92	-	1
Sep-26 3.80	0.66	-	-	-	43.95	0.69	-	10
Sep-26 4.00	0.54	-	-	-	43.30	0.62	-	6
Sep-26 4.20	0.44	-	-	-	42.65	0.55	-	16
Sep-26 4.30	0.40	0.44	0.44	0.44	42.46	0.52	5	5
Sep-26 4.40	0.36	-	-	-	42.28	0.48	-	6
Sep-26 4.50	0.32	-	-	-	42.09	0.45	-	14
Sep-26 4.60	0.28	-	-	-	41.91	0.41	-	59
Sep-26 4.70	0.25	-	-	-	41.73	0.38	-	1
Sep-26 4.80	0.22	-	-	-	41.55	0.35	-	3
Sep-26 4.90	0.20	-	-	-	41.36	0.32	-	12
Sep-26 5.00	0.17	-	-	-	41.18	0.29	-	54
Sep-26 5.25	0.12	-	-	-	40.73	0.23	-	63
Sep-26 5.50	0.09	-	-	-	40.27	0.17	-	97
Sep-26 5.75	0.06	-	-	-	39.82	0.13	-	57
Sep-26 6.00	0.04	-	-	-	39.36	0.09	-	30
Dec-26 2.40	1.83	-	-	-	46.00	0.97	-	9
Dec-26 2.90	1.38	-	-	-	44.65	0.90	-	1
Dec-26 3.00	1.30	-	-	-	44.38	0.88	-	1
Dec-26 3.50	0.93	-	-	-	43.03	0.76	-	1
Dec-26 4.00	0.64	-	-	-	41.69	0.63	-	2
Dec-26 4.20	0.54	-	-	-	41.15	0.57	-	20
Dec-26 4.30	0.50	-	-	-	40.94	0.54	-	3
Dec-26 4.40	0.45	-	-	-	40.73	0.51	-	3
Dec-26 4.50	0.41	-	-	-	40.52	0.48	-	6
Dec-26 4.80	0.31	-	-	-	39.91	0.40	-	2
Dec-26 4.90	0.28	-	-	-	39.70	0.37	-	1
Dec-26 5.00	0.25	-	-	-	39.49	0.35	-	1,001
Dec-26 5.25	0.20	-	-	-	38.98	0.29	-	10
Dec-26 5.50	0.15	-	-	-	38.46	0.23	-	1,405
Dec-26 5.75	0.11	-	-	-	37.95	0.18	-	4
Dec-26 6.00	0.08	-	-	-	37.43	0.15	-	1
Mar-27 4.00	0.71	-	-	-	40.52	0.63	-	3
Mar-27 4.10	0.66	-	-	-	40.28	0.60	-	1
Mar-27 4.20	0.62	-	-	-	40.04	0.58	-	6
Mar-27 4.30	0.58	-	-	-	39.83	0.55	-	5
Mar-27 4.60	0.45	-	-	-	39.19	0.48	-	1
Mar-27 4.70	0.42	-	-	-	38.97	0.45	-	3
Mar-27 4.80	0.39	-	-	-	38.76	0.43	-	2
Mar-27 5.00	0.33	-	-	-	38.33	0.38	-	3
Jun-27 2.00	2.22	-	-	-	42.58	0.99	-	2
Jun-27 2.20	2.03	-	-	-	42.15	0.97	-	25
Jun-27 2.30	1.94	-	-	-	41.94	0.96	-	25
Jun-27 2.40	1.85	-	-	-	41.72	0.94	-	25
Jun-27 3.00	1.37	-	-	-	40.44	0.84	-	5
Jun-27 4.00	0.76	-	-	-	38.30	0.63	-	3
Jun-27 4.10	0.71	-	-	-	38.09	0.61	-	2
Jun-27 4.40	0.58	-	-	-	37.54	0.54	-	3
Jun-27 4.50	0.54	-	-	-	37.37	0.51	-	1
Jun-27 4.90	0.41	-	-	-	36.70	0.43	-	3
Jun-27 5.00	0.38	-	-	-	36.54	0.40	-	2
Sep-27 4.50	0.57	-	-	-	35.95	0.52	-	1
Dec-27 2.00	2.22	-	-	-	40.76	0.99	-	25
Dec-27 2.10	2.12	-	-	-	40.57	0.98	-	25
Dec-27 2.20	2.03	-	-	-	40.38	0.96	-	25
Dec-27 2.30	1.94	-	-	-	40.19	0.95	-	25
Dec-27 2.40	1.86	-	-	-	40.00	0.93	-	25
Dec-27 3.70	0.98	-	-	-	37.52	0.70	-	1
Dec-27 4.50	0.62	-	-	-	36.23	0.53	-	1
Mar-28 6.00	0.29	-	-	-	34.85	0.30	-	2
Jun-28 5.00	0.62	-	-	-	37.43	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.80	0.03	-	-	-	46.54	-0.14	-	10
May-26 4.00	0.07	-	-	-	45.32	-0.28	-	7
May-26 4.10	0.11	-	-	-	44.71	-0.37	-	61
May-26 4.20	0.15	0.14	0.14	0.14	44.10	-0.47	50	50
May-26 4.30	0.21	-	-	-	43.92	-0.57	-	18
May-26 4.40	0.27	0.30	0.30	0.30	43.77	-0.67	1	2
May-26 4.50	0.35	-	-	-	43.62	-0.75	-	6
May-26 4.80	0.60	-	-	-	43.17	-0.92	-	5
Jun-26 2.40	-	-	-	-	50.36	-	-	3
Jun-26 2.70	-	-	-	-	49.00	-0.01	-	10
Jun-26 2.80	-	-	-	-	48.55	-0.01	-	50
Jun-26 2.90	-	-	-	-	48.10	-0.01	-	2
Jun-26 3.00	0.01	-	-	-	47.65	-0.02	-	50
Jun-26 3.20	0.02	-	-	-	46.74	-0.05	-	40
Jun-26 3.30	0.02	-	-	-	46.29	-0.07	-	40
Jun-26 3.40	0.03	-	-	-	45.84	-0.09	-	70
Jun-26 3.50	0.05	-	-	-	45.39	-0.12	-	61
Jun-26 3.60	0.06	-	-	-	44.94	-0.15	-	70
Jun-26 3.70	0.08	0.10	0.10	0.10	44.49	-0.19	1	1
Jun-26 3.80	0.11	-	-	-	44.03	-0.24	-	25
Jun-26 4.00	0.17	-	-	-	43.13	-0.34	-	34
Jun-26 4.10	0.21	-	-	-	42.68	-0.40	-	126
Jun-26 4.20	0.26	-	-	-	42.23	-0.46	-	4
Jun-26 4.30	0.31	0.28	0.28	0.28	42.04	-0.52	2	6
Jun-26 4.40	0.37	-	-	-	41.86	-0.58	-	35
Jun-26 4.50	0.44	-	-	-	41.69	-0.63	-	9
Jun-26 4.60	0.51	-	-	-	41.51	-0.69	-	6
Jun-26 4.70	0.58	-	-	-	41.34	-0.74	-	21
Jun-26 4.80	0.66	-	-	-	41.16	-0.78	-	31
Jun-26 4.90	0.75	-	-	-	40.99	-0.82	-	28
Jun-26 5.00	0.83	-	-	-	40.82	-0.86	-	81
Jun-26 5.25	1.06	-	-	-	40.38	-0.92	-	2
Jun-26 5.75	1.54	-	-	-	39.51	-0.99	-	1
Jun-26 6.00	1.79	-	-	-	39.07	-1.00	-	4
Sep-26 2.20	0.01	-	-	-	48.03	-0.01	-	3
Sep-26 2.50	0.01	-	-	-	47.05	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	44.78	-0.14	-	50
Sep-26 3.30	0.11	-	-	-	44.45	-0.16	-	15
Sep-26 3.50	0.16	-	-	-	43.80	-0.21	-	18
Sep-26 3.90	0.30	-	-	-	42.50	-0.35	-	5
Sep-26 4.00	0.34	0.32	0.32	0.32	42.18	-0.38	125	206
Sep-26 4.10	0.39	-	-	-	41.85	-0.42	-	224
Sep-26 4.20	0.44	-	-	-	41.53	-0.46	-	2
Sep-26 4.40	0.55	-	-	-	41.16	-0.53	-	21
Sep-26 4.50	0.61	-	-	-	40.97	-0.57	-	70
Sep-26 4.70	0.75	-	-	-	40.61	-0.63	-	2
Sep-26 4.80	0.82	-	-	-	40.43	-0.67	-	81
Sep-26 4.90	0.90	-	-	-	40.24	-0.70	-	10
Sep-26 5.00	0.97	-	-	-	40.06	-0.73	-	101
Sep-26 6.25	2.09	-	-	-	37.78	-0.95	-	10
Dec-26 2.60	0.05	-	-	-	43.92	-0.07	-	4
Dec-26 2.80	0.07	-	-	-	43.38	-0.09	-	20
Dec-26 2.90	0.09	-	-	-	43.11	-0.11	-	20
Dec-26 3.30	0.18	-	-	-	42.03	-0.20	-	20
Dec-26 3.50	0.24	-	-	-	41.49	-0.25	-	25
Dec-26 3.70	0.31	-	-	-	40.95	-0.30	-	4
Dec-26 3.80	0.35	-	-	-	40.68	-0.33	-	150
Dec-26 3.90	0.40	-	-	-	40.41	-0.36	-	2
Dec-26 4.00	0.44	-	-	-	40.15	-0.39	-	817
Dec-26 4.10	0.49	-	-	-	39.88	-0.42	-	12
Dec-26 4.20	0.54	-	-	-	39.61	-0.45	-	55
Dec-26 4.30	0.60	-	-	-	39.40	-0.48	-	7
Dec-26 4.40	0.65	-	-	-	39.19	-0.51	-	54
Dec-26 4.50	0.71	-	-	-	38.98	-0.54	-	74
Dec-26 4.60	0.78	-	-	-	38.78	-0.57	-	13
Dec-26 4.80	0.91	-	-	-	38.37	-0.62	-	2
Dec-26 5.00	1.06	-	-	-	37.95	-0.67	-	7
Dec-26 6.00	1.88	-	-	-	35.89	-0.87	-	100
Mar-27 3.20	0.20	-	-	-	40.94	-0.19	-	40
Mar-27 3.50	0.30	-	-	-	40.23	-0.26	-	17
Mar-27 3.70	0.37	-	-	-	39.75	-0.31	-	20
Mar-27 4.00	0.51	-	-	-	39.04	-0.38	-	4
Mar-27 4.10	0.55	-	-	-	38.80	-0.41	-	1
Mar-27 4.40	0.72	-	-	-	38.13	-0.49	-	20
Mar-27 4.60	0.84	-	-	-	37.71	-0.54	-	25
Mar-27 4.70	0.91	-	-	-	37.49	-0.57	-	253
Mar-27 4.80	0.97	-	-	-	37.28	-0.59	-	2
Mar-27 5.00	1.11	-	-	-	36.85	-0.64	-	3
Jun-27 3.50	0.33	-	-	-	38.58	-0.26	-	30
Jun-27 4.00	0.54	-	-	-	37.51	-0.38	-	3
Jun-27 4.10	0.59	-	-	-	37.30	-0.40	-	2
Jun-27 4.40	0.76	-	-	-	36.75	-0.48	-	3
Jun-27 4.50	0.82	-	-	-	36.58	-0.50	-	1
Jun-27 5.00	1.15	-	-	-	35.75	-0.62	-	2
Sep-27 4.50	0.86	-	-	-	35.66	-0.49	-	2
Dec-27 3.20	0.32	-	-	-	38.42	-0.22	-	15,000
Dec-27 3.50	0.43	-	-	-	37.85	-0.28	-	20
Dec-27 4.00	0.65	-	-	-	36.90	-0.38	-	1
Dec-27 4.60	1.00	-	-	-	36.07	-0.50	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.28	-	-	-	42.73	0.54	-	1
Dec-29 3.40	1.39	-	-	-	41.97	0.67	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.55	-	-	-	41.16	-0.52	-	8

	Previous Close	20.16		29/04/26
	IBERDROLA Close	19.92		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 19.00	0.98	0.94	0.94	0.94	20.06	0.88	1	55,001
May-26 20.00	0.28	-	-	-	18.64	0.47	-	13
May-26 20.50	0.11	-	-	-	18.56	0.24	-	6,251
May-26 21.00	0.03	-	-	-	18.49	0.09	-	11,152
Jun-26 15.00	4.96	-	-	-	23.91	1.00	-	1
Jun-26 15.50	4.46	-	-	-	23.20	1.00	-	5
Jun-26 16.50	3.47	-	-	-	21.78	0.99	-	1,017
Jun-26 17.00	2.97	-	-	-	21.07	0.98	-	21,394
Jun-26 17.50	2.49	-	-	-	20.36	0.96	-	1,536
Jun-26 18.00	2.02	-	-	-	19.64	0.93	-	20,020
Jun-26 18.50	1.57	-	-	-	18.93	0.87	-	2,101
Jun-26 19.00	1.15	1.12	1.12	1.12	18.22	0.78	53	30,341
Jun-26 19.50	0.79	-	-	-	17.51	0.65	-	153
Jun-26 20.00	0.49	-	-	-	16.91	0.50	-	235
Jun-26 21.00	0.16	0.13	0.13	0.13	16.83	0.22	100	1,700
Jun-26 22.00	0.04	-	-	-	16.75	0.07	-	2,500
Jul-26 20.00	0.56	-	-	-	16.55	0.51	-	1
Sep-26 14.50	5.47	-	-	-	24.62	1.00	-	51
Sep-26 15.00	4.98	-	-	-	23.97	0.99	-	25
Sep-26 15.50	4.48	-	-	-	23.33	0.99	-	28
Sep-26 16.50	3.51	-	-	-	22.04	0.96	-	2
Sep-26 17.00	3.04	-	-	-	21.40	0.94	-	15
Sep-26 17.50	2.58	-	-	-	20.75	0.90	-	1
Sep-26 18.00	2.14	-	-	-	20.11	0.85	-	93
Sep-26 19.00	1.36	-	-	-	18.82	0.70	-	17
Sep-26 19.50	1.02	-	-	-	18.17	0.60	-	30,000
Sep-26 20.00	0.75	-	-	-	17.63	0.50	-	9
Sep-26 21.00	0.39	-	-	-	17.57	0.31	-	184
Sep-26 22.00	0.18	-	-	-	17.50	0.17	-	414
Dec-26 14.00	5.98	5.93	5.93	5.93	25.37	0.99	10	30
Dec-26 14.50	5.49	-	-	-	24.78	0.99	-	2
Dec-26 15.00	5.00	-	-	-	24.18	0.98	-	8,029
Dec-26 15.50	4.52	-	-	-	23.59	0.96	-	175
Dec-26 16.00	4.05	-	-	-	22.99	0.94	-	21,677
Dec-26 16.50	3.60	-	-	-	22.40	0.91	-	300
Dec-26 17.00	3.15	-	-	-	21.80	0.87	-	10,500
Dec-26 17.50	2.74	-	-	-	21.21	0.82	-	2
Dec-26 18.00	2.34	-	-	-	20.62	0.77	-	19,513
Dec-26 18.50	1.97	-	-	-	20.02	0.71	-	32
Dec-26 19.00	1.63	-	-	-	19.43	0.64	-	99
Dec-26 19.50	1.32	-	-	-	18.83	0.58	-	10,029
Dec-26 20.00	1.06	-	-	-	18.33	0.50	-	6,548
Dec-26 21.00	0.67	-	-	-	18.18	0.37	-	3
Dec-26 22.00	0.40	-	-	-	18.03	0.25	-	10
Dec-26 23.00	0.23	-	-	-	17.88	0.16	-	7
Dec-26 24.00	0.12	-	-	-	17.72	0.10	-	1
Mar-27 12.00	7.97	-	-	-	26.84	1.00	-	5
Mar-27 16.00	4.10	-	-	-	22.69	0.91	-	10
Mar-27 16.50	3.66	-	-	-	22.17	0.88	-	5
Mar-27 17.00	3.24	-	-	-	21.66	0.84	-	50
Mar-27 18.00	2.47	-	-	-	20.62	0.74	-	16
Mar-27 20.00	1.24	1.16	1.16	1.16	18.61	0.51	53	58
Mar-27 21.00	0.85	-	-	-	18.41	0.40	-	255
Mar-27 23.00	0.35	-	-	-	18.01	0.21	-	15
Mar-27 26.00	0.07	-	-	-	17.41	0.05	-	1
Jun-27 16.00	4.18	-	-	-	22.53	0.88	-	50
Jun-27 17.00	3.37	-	-	-	21.62	0.80	-	100
Jun-27 17.50	3.00	-	-	-	21.17	0.75	-	100
Jun-27 18.50	2.32	-	-	-	20.27	0.67	-	7
Jun-27 19.00	2.01	-	-	-	19.82	0.62	-	5,500
Jun-27 19.50	1.72	-	-	-	19.37	0.57	-	7
Jun-27 21.00	1.07	-	-	-	18.79	0.42	-	1,005
Sep-27 16.50	3.80	-	-	-	22.04	0.83	-	10,100
Sep-27 17.00	3.42	-	-	-	21.63	0.79	-	100
Sep-27 17.50	3.05	-	-	-	21.22	0.75	-	100
Dec-27 10.00	9.96	-	-	-	27.02	1.00	-	30
Dec-27 13.00	6.98	-	-	-	24.71	0.99	-	66,405
Dec-27 14.00	6.01	-	-	-	23.94	0.96	-	5
Dec-27 14.50	5.55	-	-	-	23.56	0.94	-	20,000
Dec-27 15.00	5.11	-	-	-	23.17	0.91	-	6
Dec-27 16.00	4.27	-	-	-	22.40	0.84	-	26
Dec-27 16.50	3.89	-	-	-	22.02	0.80	-	25
Dec-27 17.00	3.53	-	-	-	21.63	0.77	-	7,530
Dec-27 17.50	3.17	-	-	-	21.25	0.73	-	25
Dec-27 18.00	2.85	-	-	-	20.86	0.69	-	10,000
Dec-27 18.50	2.54	-	-	-	20.48	0.65	-	251
Dec-27 19.00	2.24	-	-	-	20.09	0.61	-	156
Dec-27 19.50	1.98	-	-	-	19.71	0.57	-	150
Dec-27 20.00	1.72	-	-	-	19.38	0.53	-	13,110
Dec-27 21.00	1.33	-	-	-	19.21	0.45	-	10
Dec-27 22.00	1.01	-	-	-	19.04	0.37	-	5,004
Dec-27 23.00	0.74	-	-	-	18.87	0.29	-	5
Dec-27 24.00	0.55	-	-	-	18.71	0.23	-	9
Dec-27 25.00	0.40	-	-	-	18.54	0.18	-	2
Mar-28 19.00	2.33	-	-	-	20.15	0.61	-	1
Mar-28 20.00	1.81	-	-	-	19.47	0.53	-	120
Mar-28 21.00	1.44	-	-	-	19.33	0.45	-	5
Dec-28 16.00	4.45	-	-	-	22.19	0.80	-	5,000
Dec-28 18.00	3.14	-	-	-	20.88	0.67	-	500
Dec-28 18.50	2.87	-	-	-	20.55	0.64	-	25
Dec-28 19.00	2.60	-	-	-	20.23	0.61	-	1
Dec-28 24.00	0.93	-	-	-	19.29	0.30	-	5
Dec-29 15.00	5.29	-	-	-	22.74	0.84	-	1
Dec-29 18.00	3.37	-	-	-	20.89	0.67	-	6,000
Dec-29 19.00	2.84	-	-	-	20.27	0.61	-	25
Dec-30 18.00	3.70	-	-	-	22.11	0.66	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 19.50	-	-	-	-	22.50	-0.04	-	2
May-26 17.00	-	-	-	-	23.14	-	-	2
May-26 18.00	-	-	-	-	21.60	-0.01	-	3
May-26 18.50	0.01	-	-	-	20.83	-0.04	-	4
May-26 19.00	0.05	-	-	-	20.06	-0.12	-	55,022
May-26 19.50	0.15	-	-	-	19.29	-0.29	-	8
May-26 20.00	0.35	-	-	-	18.64	-0.53	-	12,001
Jun-26 10.00	-	-	-	-	30.95	-	-	25
Jun-26 12.00	-	-	-	-	28.10	-	-	3
Jun-26 13.00	-	-	-	-	26.68	-	-	7,251
Jun-26 13.50	-	-	-	-	25.97	-	-	304
Jun-26 14.00	-	-	-	-	25.26	-	-	1,000
Jun-26 14.50	-	-	-	-	24.54	-	-	172
Jun-26 15.00	-	-	-	-	23.83	-	-	13,150
Jun-26 15.50	-	-	-	-	23.12	-	-	109
Jun-26 16.00	-	-	-	-	22.41	-	-	20,004
Jun-26 16.50	-	-	-	-	21.70	-0.01	-	6,287
Jun-26 17.00	0.01	-	-	-	20.99	-0.02	-	8,011
Jun-26 17.50	0.02	-	-	-	20.28	-0.04	-	94,503
Jun-26 18.00	0.05	-	-	-	19.56	-0.07	-	27,014
Jun-26 18.50	0.10	-	-	-	18.85	-0.13	-	66,500
Jun-26 19.00	0.18	-	-	-	18.14	-0.22	30,000	48,015
Jun-26 19.50	0.32	-	-	-	17.43	-0.35	-	8,005
Jun-26 20.00	0.52	0.60	0.60	0.60	16.83	-0.50	100	5,001
Jun-26 21.00	1.19	-	-	-	16.75	-0.79	-	7
Jul-26 17.00	0.05	-	-	-	20.53	-0.06	-	5
Jul-26 18.00	0.16	-	-	-	19.16	-0.16	-	4
Sep-26 9.75	-	-	-	-	29.98	-	-	25
Sep-26 13.00	-	-	-	-	25.79	-	-	153
Sep-26 13.50	0.01	-	-	-	25.15	-0.01	-	44
Sep-26 14.00	0.01	-	-	-	24.50	-0.01	-	135
Sep-26 14.50	0.02	-	-	-	23.86	-0.02	-	135
Sep-26 15.00	0.03	-	-	-	23.21	-0.03	-	51
Sep-26 15.50	0.05	-	-	-	22.57	-0.04	-	12
Sep-26 16.00	0.07	-	-	-	21.93	-0.06	-	1
Sep-26 16.50	0.11	-	-	-	21.28	-0.08	-	63
Sep-26 17.00	0.16	-	-	-	20.64	-0.12	-	5,020
Sep-26 17.50	0.22	-	-	-	19.99	-0.16	-	12
Sep-26 18.00	0.32	-	-	-	19.35	-0.22	-	540
Sep-26 18.50	0.44	-	-	-	18.70	-0.29	-	30,002
Sep-26 19.00	0.59	-	-	-	18.06	-0.37	-	23,029
Sep-26 19.50	0.78	-	-	-	17.41	-0.46	-	5
Sep-26 20.00	1.03	-	-	-	16.87	-0.56	-	7
Sep-26 21.00	1.71	-	-	-	16.81	-0.74	-	12
Dec-26 9.00	-	-	-	-	30.04	-	-	2,000
Dec-26 9.50	-	-	-	-	29.45	-	-	2
Dec-26 9.75	-	-	-	-	29.15	-	-	25
Dec-26 10.50	-	-	-	-	28.26	-	-	502
Dec-26 11.00	-	-	-	-	27.66	-	-	1,348
Dec-26 11.50	0.01	-	-	-	27.07	-	-	26
Dec-26 12.00	0.01	-	-	-	26.48	-0.01	-	10,150
Dec-26 13.00	0.02	-	-	-	25.29	-0.01	-	21
Dec-26 13.50	0.03	-	-	-	24.69	-0.02	-	10,000
Dec-26 14.00	0.05	-	-	-	24.10	-0.03	-	15,010
Dec-26 14.50	0.07	-	-	-	23.51	-0.04	-	23
Dec-26 15.00	0.09	-	-	-	22.91	-0.05	-	2
Dec-26 15.50	0.13	-	-	-	22.32	-0.07	-	30
Dec-26 16.00	0.16	-	-	-	21.72	-0.10	-	34,293
Dec-26 16.50	0.23	-	-	-	21.13	-0.13	-	260
Dec-26 17.00	0.29	-	-	-	20.53	-0.16	-	67,054
Dec-26 17.50	0.38	-	-	-	19.94	-0.20	-	10,002
Dec-26 18.00	0.49	-	-	-	19.35	-0.25	-	83,678
Dec-26 18.50	0.62	-	-	-	18.75	-0.31	-	7,404
Dec-26 19.50	0.98	-	-	-	17.56	-0.45	-	26
Dec-26 20.00	1.22	-	-	-	17.06	-0.53	-	14,703
Dec-26 21.00	1.85	-	-	-	16.91	-0.68	-	1
Mar-27 10.50	0.01	-	-	-	26.82	-	-	1
Mar-27 14.00	0.09	-	-	-	23.19	-0.05	-	1
Mar-27 15.00	0.17	-	-	-	22.15	-0.08	-	1
Mar-27 18.50	0.83	-	-	-	18.52	-0.34	-	1
Mar-27 19.00	1.01	-	-	-	18.00	-0.40	-	3
Mar-27 22.00	2.78	-	-	-	16.63	-0.75	-	10
Jun-27 15.00	0.24	-	-	-	22.27	-0.10	-	10
Jun-27 16.00	0.38	-	-	-	21.37	-0.15	-	1,000
Jun-27 17.00	0.57	-	-	-	20.46	-0.22	-	5,500
Jun-27 18.00	0.83	-	-	-	19.56	-0.30	-	4
Jun-27 19.00	1.18	-	-	-	18.66	-0.40	-	9
Jun-27 19.50	1.39	-	-	-	18.21	-0.45	-	50
Jun-27 20.00	1.63	-	-	-	17.81	-0.51	-	13
Sep-27 16.00	0.53	-	-	-	21.19	-0.18	-	35,000
Sep-27 16.50	0.64	-	-	-	20.78	-0.22	-	200
Sep-27 17.00	0.77	-	-	-	20.37	-0.25	-	100
Sep-27 17.50	0.90	-	-	-	19.96	-0.29	-	200
Sep-27 18.00	1.07	-	-	-	19.55	-0.33	-	5,300
Sep-27 19.00	1.45	-	-	-	18.73	-0.42	-	50
Sep-27 19.50	1.67	-	-	-	18.32	-0.47	-	50
Sep-27 20.00	1.91	-	-	-	17.96	-0.52	-	25
Dec-27 9.50	0.02	-	-	-	25.61	-0.01	-	2,000
Dec-27 10.00	0.03	-	-	-	25.22	-0.01	-	5
Dec-27 11.50	0.08	-	-	-	24.07	-0.03	-	1,800
Dec-27 12.00	0.10	-	-	-	23.68	-0.04	-	30,000
Dec-27 13.00	0.17	-	-	-	22.91	-0.06	-	35,000
Dec-27 14.00	0.27	-	-	-	22.14	-0.09	-	10,000
Dec-27 14.50	0.33	-	-	-	21.76	-0.11	-	20,000
Dec-27 16.00	0.58	-	-	-	20.60	-0.19	-	25,000
Dec-27 16.50	0.70	-	-	-	20.22	-0.22	-	2
Dec-27 17.00	0.82	-	-	-	19.83	-0.26	-	2,750
Dec-27 17.50	0.96	-	-	-	19.45	-0.29	-	410
Dec-27 18.00	1.13	-	-	-	19.06	-0.33	-	400
Dec-27 18.50	1.31	-	-	-	18.68	-0.37	-	175
Dec-27 19.00	1.51	-	-	-	18.29	-0.42	-	1,800
Dec-27 19.50	1.73	-	-	-	17.91	-0.46	-	25
Dec-27 20.00	1.97	-	-	-	17.58	-0.51	-	12
Mar-28 18.00	1.23	-	-	-	18.69	-0.34	-	200
Dec-28 15.00	0.62	-	-	-	19.64	-0.17	-	5,000
Dec-29 19.00	2.15	-	-	-	16.54	-0.44	-	2
Dec-30 14.50	0.93	-	-	-	19.13	-0.20	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.45	-	-	-	26.05	1.00	-	152
Jun-26 14.00	5.95	-	-	-	25.34	1.00	-	302
Jun-26 14.50	5.46	-	-	-	24.62	1.00	-	502
Jun-26 20.00	0.49	-	-	-	16.91	0.50	-	1
Jun-26 21.00	0.16	-	-	-	16.83	0.22	-	1
Dec-26 17.00	3.08	-	-	-	21.80	0.82	-	1
Dec-26 18.50	1.95	-	-	-	20.02	0.68	-	200
Dec-26 19.00	1.62	-	-	-	19.43	0.62	-	50
Dec-26 22.00	0.40	-	-	-	18.03	0.25	-	1
Dec-27 12.00	7.42	-	-	-	25.48	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 19.50	0.15	-	-	-	19.29	-0.29	-	1
May-26 20.00	0.35	-	-	-	18.64	-0.53	-	10
Jun-26 15.50	-	-	-	-	23.12	-	-	20
Jun-26 17.00	0.01	-	-	-	20.99	-0.02	-	2
Jun-26 19.00	0.18	-	-	-	18.14	-0.22	-	4
Jun-26 19.50	0.31	-	-	-	17.43	-0.34	-	500
Jun-26 19.50	0.31	-	-	-	17.43	-0.34	-	10
Jun-26 21.00	1.18	-	-	-	16.75	-0.78	-	2
Sep-26 13.00	-	-	-	-	25.79	-	-	500
Sep-26 15.00	0.03	-	-	-	23.21	-0.03	-	800
Sep-26 18.50	0.43	-	-	-	18.70	-0.28	-	25
Dec-26 15.00	0.09	-	-	-	22.91	-0.05	-	600
Dec-26 16.00	0.17	-	-	-	21.72	-0.09	-	1
Dec-26 19.00	0.77	-	-	-	18.16	-0.36	-	21
Dec-27 12.00	0.10	-	-	-	23.68	-0.04	-	2,000

	Previous Close	51.86		29/04/26
	INDITEX Close	50.64		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 50.31	1.34	-	-	-	26.75	0.56	-	150
May-26 54.17	0.13	-	-	-	24.88	0.11	-	5
May-26 58.05	-	-	-	-	23.25	-	-	150
May-26 61.92	-	-	-	-	21.62	-	-	1
Jun-26 32.90	17.85	-	-	-	47.20	0.99	-	3
Jun-26 46.44	5.17	-	-	-	33.12	0.78	-	25
Jun-26 50.31	2.45	-	-	-	29.09	0.56	-	103
Jun-26 52.00	1.62	-	-	-	28.25	0.43	-	3
Jun-26 52.25	1.51	-	-	-	28.16	0.41	-	257
Jun-26 54.17	0.88	-	-	-	27.45	0.28	-	253
Jun-26 56.11	0.46	-	-	-	26.73	0.17	-	79
Jun-26 58.05	0.20	-	-	-	26.02	0.09	-	92
Jun-26 59.99	0.08	-	-	-	25.30	0.04	-	300
Jun-26 61.92	0.03	-	-	-	24.59	0.02	-	25
Jun-26 63.85	0.01	-	-	-	23.88	0.01	-	32
Jun-26 67.72	-	-	-	-	22.45	-	-	1
Sep-26 40.63	11.14	-	-	-	35.15	0.87	-	25
Sep-26 41.60	10.30	-	-	-	34.37	0.86	-	50
Sep-26 43.54	8.69	-	-	-	32.80	0.81	-	50
Sep-26 44.49	7.92	-	-	-	32.03	0.78	-	25
Sep-26 45.47	7.15	-	-	-	31.24	0.76	-	75
Sep-26 46.44	6.44	-	-	-	30.45	0.72	-	50
Sep-26 47.41	5.73	-	-	-	29.67	0.69	-	50
Sep-26 48.38	5.05	-	-	-	28.88	0.65	-	25
Sep-26 50.31	3.83	-	-	-	27.32	0.57	-	25
Sep-26 52.25	2.88	-	-	-	26.67	0.48	-	102
Sep-26 54.17	2.12	-	-	-	26.21	0.39	-	280
Sep-26 56.11	1.49	1.33	1.33	1.33	25.75	0.31	65	1,736
Sep-26 58.05	1.01	-	-	-	25.29	0.23	-	16
Sep-26 59.99	0.67	-	-	-	24.83	0.17	-	150
Sep-26 61.92	0.43	-	-	-	24.38	0.12	-	25
Dec-26 35.80	15.88	-	-	-	37.05	0.92	-	3
Dec-26 38.70	13.37	-	-	-	35.11	0.88	-	1
Dec-26 39.67	12.53	-	-	-	34.46	0.86	-	52
Dec-26 40.63	11.74	-	-	-	33.81	0.84	-	25
Dec-26 44.49	8.71	-	-	-	31.22	0.76	-	120
Dec-26 46.44	7.29	-	-	-	29.91	0.70	-	26
Dec-26 47.41	6.62	-	-	-	29.26	0.67	-	25
Dec-26 48.38	6.00	-	-	-	28.61	0.64	-	250
Dec-26 50.31	4.77	-	-	-	27.31	0.57	-	50
Dec-26 52.25	3.85	-	-	-	26.77	0.50	-	26
Dec-26 54.17	3.05	-	-	-	26.39	0.43	-	60
Dec-26 56.11	2.37	-	-	-	26.01	0.37	-	50
Dec-26 58.05	1.82	-	-	-	25.63	0.30	-	645
Dec-26 59.99	1.34	-	-	-	25.24	0.24	-	204
Dec-26 61.92	1.00	-	-	-	24.86	0.19	-	250
Dec-26 63.85	0.71	-	-	-	24.48	0.15	-	210
Dec-26 65.78	0.49	-	-	-	24.10	0.11	-	16
Dec-26 67.72	0.34	-	-	-	23.72	0.08	-	15
Dec-26 69.66	0.22	-	-	-	23.33	0.06	-	11
Dec-26 71.60	0.14	-	-	-	22.95	0.04	-	1
Mar-27 52.25	4.71	-	-	-	26.49	0.53	-	100
Mar-27 54.17	3.86	-	-	-	26.17	0.47	-	1
Mar-27 63.85	1.25	-	-	-	24.58	0.21	-	400
Mar-27 65.78	0.94	-	-	-	24.26	0.17	-	300
Mar-27 67.72	0.72	-	-	-	23.94	0.14	-	75
Jun-27 32.90	19.03	-	-	-	36.74	0.92	-	1
Jun-27 38.70	14.21	-	-	-	33.57	0.84	-	150
Jun-27 45.47	9.18	-	-	-	29.87	0.71	-	25
Jun-27 46.44	8.55	-	-	-	29.34	0.69	-	5
Jun-27 50.31	6.15	-	-	-	27.23	0.59	-	25
Jun-27 58.05	3.00	-	-	-	25.68	0.37	-	150
Jun-27 59.99	2.47	-	-	-	25.33	0.33	-	155
Jun-27 61.92	1.96	-	-	-	24.97	0.28	-	100
Jun-27 69.66	0.74	-	-	-	23.54	0.13	-	100
Jun-27 71.60	0.56	-	-	-	23.19	0.10	-	25
Jun-27 73.53	0.41	-	-	-	22.83	0.08	-	50
Sep-27 59.99	3.03	-	-	-	25.37	0.35	-	25
Sep-27 63.85	2.07	-	-	-	24.76	0.27	-	25
Sep-27 69.66	1.12	-	-	-	23.85	0.17	-	1
Sep-27 71.60	0.89	-	-	-	23.54	0.14	-	25
Dec-27 37.73	15.55	-	-	-	32.88	0.84	-	25
Dec-27 38.70	14.79	-	-	-	32.43	0.82	-	1
Dec-27 39.67	14.08	-	-	-	31.98	0.81	-	1
Dec-27 43.54	11.35	-	-	-	30.20	0.74	-	50
Dec-27 45.47	10.11	-	-	-	29.31	0.70	-	25
Dec-27 47.41	8.90	-	-	-	28.42	0.66	-	25
Dec-27 52.25	6.32	-	-	-	26.70	0.55	-	25
Dec-27 54.17	5.47	-	-	-	26.42	0.50	-	25
Dec-27 59.99	3.52	-	-	-	25.58	0.38	-	25
Dec-27 61.92	3.03	-	-	-	25.30	0.34	-	175
Dec-27 63.85	2.54	-	-	-	25.02	0.30	-	200
Mar-28 33.30	19.34	-	-	-	34.79	0.88	-	1
Mar-28 52.89	6.66	-	-	-	26.70	0.55	-	50
Mar-28 54.86	5.83	-	-	-	26.42	0.50	-	75
Mar-28 56.81	5.16	-	-	-	26.14	0.46	-	75
Mar-28 58.77	4.48	-	-	-	25.85	0.42	-	50
Mar-28 60.73	3.87	-	-	-	25.57	0.38	-	25
Mar-28 64.65	2.87	-	-	-	25.00	0.31	-	25
Mar-28 66.60	2.45	-	-	-	24.72	0.28	-	25
Mar-28 68.56	2.10	-	-	-	24.43	0.25	-	25
Mar-28 70.53	1.74	-	-	-	24.15	0.22	-	25
Mar-28 72.49	1.46	-	-	-	23.87	0.19	-	25
Jun-28 42.12	12.98	-	-	-	30.43	0.76	-	25
Jun-28 43.10	12.33	-	-	-	30.02	0.74	-	25
Jun-28 56.81	5.43	-	-	-	26.07	0.47	-	25
Jun-28 58.77	4.75	-	-	-	25.82	0.43	-	50
Jun-28 66.60	2.71	-	-	-	24.84	0.29	-	50
Jun-28 68.56	2.37	-	-	-	24.60	0.26	-	25
Jun-28 70.53	2.01	-	-	-	24.35	0.23	-	25
Jun-28 72.49	1.69	-	-	-	24.11	0.21	-	25
Dec-28 67.24	3.28	-	-	-	24.84	0.32	-	490
Dec-29 43.51	13.31	-	-	-	27.68	0.73	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 41.60	0.01	-	-	-	36.77	-	-	10
May-26 43.54	0.02	-	-	-	34.53	-0.02	-	1
May-26 44.49	0.04	-	-	-	33.42	-0.03	-	1
May-26 45.47	0.08	-	-	-	32.29	-0.05	-	5
May-26 46.44	0.14	-	-	-	31.17	-0.09	-	2
May-26 48.38	0.39	-	-	-	28.92	-0.21	-	156
May-26 50.31	0.96	1.06	1.06	1.06	26.68	-0.44	2	116
May-26 52.25	2.06	-	-	-	25.62	-0.71	-	31
May-26 58.05	7.41	-	-	-	23.18	-1.00	-	150
Jun-26 26.12	-	-	-	-	52.67	-	-	1
Jun-26 27.09	-	-	-	-	51.66	-	-	1
Jun-26 31.93	0.01	-	-	-	46.63	-	-	1
Jun-26 32.90	0.01	-	-	-	45.62	-	-	25
Jun-26 33.87	0.02	-	-	-	44.61	-0.01	-	33
Jun-26 36.76	0.05	-	-	-	41.61	-0.02	-	2
Jun-26 37.73	0.06	-	-	-	40.60	-0.02	-	25
Jun-26 38.70	0.09	-	-	-	39.59	-0.03	-	11
Jun-26 39.67	0.11	-	-	-	38.58	-0.04	-	245
Jun-26 40.63	0.16	-	-	-	37.58	-0.05	-	151
Jun-26 41.60	0.20	-	-	-	36.57	-0.06	-	150
Jun-26 42.57	0.27	-	-	-	35.56	-0.08	-	170
Jun-26 43.54	0.35	-	-	-	34.55	-0.10	-	152
Jun-26 44.49	0.46	-	-	-	33.57	-0.13	-	2,056
Jun-26 45.47	0.58	-	-	-	32.55	-0.17	-	200
Jun-26 46.44	0.76	-	-	-	31.54	-0.21	-	53
Jun-26 47.41	0.95	-	-	-	30.53	-0.26	-	55
Jun-26 48.38	1.21	1.36	1.36	1.36	29.52	-0.31	2	350
Jun-26 50.31	1.87	1.96	1.96	1.96	27.51	-0.45	3	64
Jun-26 52.00	2.72	-	-	-	26.67	-0.58	-	2
Jun-26 52.25	2.88	-	-	-	26.58	-0.60	-	2,029
Jun-26 54.17	4.19	-	-	-	25.87	-0.74	-	27
Jun-26 56.11	5.74	-	-	-	25.15	-0.86	-	1
Jun-26 58.05	7.48	-	-	-	24.44	-0.94	-	150
Jun-26 59.99	9.35	-	-	-	23.72	-0.99	-	150
Jun-26 61.92	11.28	-	-	-	23.01	-1.00	-	150
Jun-26 63.85	13.21	-	-	-	22.30	-1.00	-	150
Jul-26 41.60	0.40	0.37	0.37	0.37	34.92	-0.09	1	1
Sep-26 35.80	0.29	-	-	-	37.72	-0.05	-	1
Sep-26 36.76	0.35	-	-	-	36.94	-0.06	-	27
Sep-26 38.70	0.50	-	-	-	35.37	-0.09	-	26
Sep-26 39.67	0.58	-	-	-	34.58	-0.10	-	26
Sep-26 40.63	0.69	-	-	-	33.80	-0.12	-	28
Sep-26 41.60	0.81	-	-	-	33.02	-0.14	-	200
Sep-26 42.57	0.93	-	-	-	32.23	-0.16	-	300
Sep-26 43.54	1.11	-	-	-	31.45	-0.18	-	25
Sep-26 44.49	1.28	-	-	-	30.68	-0.21	-	56
Sep-26 45.47	1.46	-	-	-	29.89	-0.24	-	54
Sep-26 46.44	1.71	-	-	-	29.10	-0.27	-	75
Sep-26 47.41	1.97	-	-	-	28.32	-0.31	-	25
Sep-26 48.38	2.24	-	-	-	27.53	-0.35	-	77
Sep-26 50.31	2.93	-	-	-	25.97	-0.44	-	350
Sep-26 52.00	3.78	-	-	-	25.38	-0.52	-	3,000
Sep-26 52.25	3.92	-	-	-	25.32	-0.53	-	25
Sep-26 54.17	5.09	-	-	-	24.86	-0.63	-	29
Dec-26 32.90	0.37	-	-	-	37.34	-0.05	-	26
Dec-26 33.87	0.45	-	-	-	36.69	-0.06	-	21
Dec-26 34.83	0.53	-	-	-	36.04	-0.07	-	25
Dec-26 35.80	0.61	-	-	-	35.39	-0.08	-	25
Dec-26 36.76	0.69	-	-	-	34.75	-0.09	-	36
Dec-26 37.73	0.81	-	-	-	34.10	-0.11	-	160
Dec-26 38.70	0.93	-	-	-	33.45	-0.12	-	160
Dec-26 39.67	1.05	-	-	-	32.80	-0.14	-	10
Dec-26 40.63	1.19	-	-	-	32.15	-0.16	-	2
Dec-26 41.60	1.37	-	-	-	31.50	-0.18	-	76
Dec-26 42.57	1.55	-	-	-	30.85	-0.20	-	150
Dec-26 43.54	1.73	-	-	-	30.20	-0.22	-	75
Dec-26 44.49	1.95	-	-	-	29.56	-0.24	-	50
Dec-26 45.47	2.21	-	-	-	28.90	-0.27	-	25
Dec-26 46.44	2.46	-	-	-	28.25	-0.30	-	29
Dec-26 47.41	2.73	-	-	-	27.60	-0.33	-	2,397
Dec-26 48.38	3.08	-	-	-	26.95	-0.36	-	76
Dec-26 50.31	3.76	-	-	-	25.65	-0.43	-	50
Dec-26 52.25	4.76	-	-	-	25.11	-0.51	-	25
Dec-26 54.17	5.88	-	-	-	24.73	-0.58	-	27
Dec-26 56.11	7.12	-	-	-	24.35	-0.66	-	35
Dec-26 59.99	10.05	-	-	-	23.58	-0.79	-	176
Mar-27 33.87	0.70	-	-	-	35.49	-0.08	-	50
Mar-27 34.83	0.79	-	-	-	34.88	-0.09	-	50
Mar-27 35.80	0.92	-	-	-	34.27	-0.10	-	75
Mar-27 36.76	1.04	-	-	-	33.66	-0.11	-	75
Mar-27 37.73	1.16	-	-	-	33.05	-0.13	-	25
Mar-27 38.70	1.28	-	-	-	32.44	-0.14	-	25
Mar-27 39.67	1.45	-	-	-	31.82	-0.16	-	51
Mar-27 40.63	1.63	-	-	-	31.22	-0.18	-	78
Mar-27 41.60	1.80	-	-	-	30.60	-0.19	-	1
Mar-27 44.49	2.45	-	-	-	28.78	-0.26	-	8
Mar-27 45.47	2.70	2.60	2.60	2.60	28.16	-0.28	3	3
Mar-27 50.31	4.26	-	-	-	25.10	-0.43	-	1
Jun-27 26.12	0.29	-	-	-	37.87	-0.03	-	1
Jun-27 30.96	0.63	-	-	-	35.22	-0.07	-	150
Jun-27 33.87	0.93	-	-	-	33.63	-0.10	-	200
Jun-27 34.83	1.06	-	-	-	33.11	-0.11	-	180
Jun-27 36.76	1.30	-	-	-	32.05	-0.13	-	25
Jun-27 38.70	1.65	-	-	-	30.99	-0.16	-	150
Jun-27 39.67	1.83	-	-	-	30.46	-0.18	-	101
Jun-27 41.60	2.20	-	-	-	29.41	-0.21	-	177
Jun-27 42.57	2.46	-	-	-	28.88	-0.23	-	150
Jun-27 43.54	2.71	-	-	-	28.35	-0.26	-	150
Jun-27 44.49	2.95	-	-	-	27.83	-0.28	-	50
Jun-27 46.44	3.53	-	-	-	26.76	-0.33	-	25
Jun-27 47.41	3.86	-	-	-	26.23	-0.35	-	150
Jun-27 48.38	4.19	-	-	-	25.70	-0.38	-	150
Jun-27 50.31	4.94	-	-	-	24.65	-0.44	-	3
Jun-27 52.25	5.91	-	-	-	24.17	-0.50	-	150
Jun-27 56.11	8.21	-	-	-	23.46	-0.61	-	25
Jun-27 65.78	15.54	-	-	-	21.68	-0.85	-	1
Sep-27 43.54	3.02	-	-	-	27.78	-0.26	-	25
Sep-27 44.49	3.27	-	-	-	27.31	-0.28	-	25
Sep-27 45.47	3.55	-	-	-	26.82	-0.30	-	25
Sep-27 46.44	3.89	-	-	-	26.34	-0.33	-	25
Dec-27 21.29	0.19	-	-	-	37.64	-0.02	-	2
Dec-27 33.87	1.31	-	-	-	31.85	-0.11	-	100
Dec-27 36.76	1.80	-	-	-	30.52	-0.15	-	25
Dec-27 37.73	1.98	-	-	-	30.07	-0.16	-	25
Dec-27 43.54	3.33	-	-	-	27.39	-0.26	-	10
Dec-27 45.47	3.91	-	-	-	26.50	-0.31	-	1,100
Dec-27 46.44	4.25	-	-	-	26.06	-0.33	-	150
Dec-27 47.41	4.58	-	-	-	25.61	-0.35	-	326
Dec-27 48.38	4.90	-	-	-	25.16	-0.37	-	175
Dec-27 50.31	5.68	-	-	-	24.27	-0.42	-	350
Dec-27 52.25	6.65	-	-	-	23.89	-0.48	-	375
Dec-27 54.17	7.72	-	-	-	23.61	-0.53	-	450
Dec-27 56.11	8.92	-	-	-	23.33	-0.58	-	450
Jun-28 43.10	3.80	-	-	-	26.80	-0.27	-	25
Jun-28 44.08	4.12	-	-	-	26.38	-0.29	-	25
Jun-28 45.06	4.45	-	-	-	25.97	-0.31	-	25
Jun-28 47.99	5.41	-	-	-	24.74	-0.37	-	25
Dec-28 51.42	7.46	-	-	-	23.53	-0.44	-	25
Dec-29 43.51	5.31	-	-	-	25.71	-0.28	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 54.17	0.13	-	-	-	24.88	0.11	-	3
May-26 56.11	0.02	-	-	-	24.07	0.02	-	2
May-26 58.05	-	-	-	-	23.25	-	-	3
Jun-26 41.60	9.40	-	-	-	38.15	0.93	-	2
Jun-26 49.44	2.98	-	-	-	30.00	0.61	-	5
Jun-26 52.25	1.52	-	-	-	28.16	0.41	-	30
Jun-26 59.33	0.12	-	-	-	25.55	0.06	-	5
Jun-26 59.99	0.08	-	-	-	25.30	0.04	-	35
Jun-26 61.30	0.04	-	-	-	24.82	0.02	-	5
Sep-26 49.44	4.36	-	-	-	28.02	0.60	-	5
Sep-26 54.17	2.10	-	-	-	26.21	0.39	-	1
Sep-26 57.35	1.17	-	-	-	25.46	0.26	-	5
Dec-26 56.11	2.36	-	-	-	26.01	0.36	-	3
Dec-26 58.05	1.80	-	-	-	25.63	0.30	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 51.42	1.52	-	-	-	25.97	-0.59	-	5
Jun-26 43.54	0.35	-	-	-	34.55	-0.11	-	5
Jun-26 50.31	1.85	-	-	-	27.51	-0.44	-	4
Jul-26 47.46	1.30	-	-	-	29.09	-0.28	-	5
Sep-26 41.60	0.80	-	-	-	33.02	-0.14	-	150
Sep-26 42.57	0.94	0.86	0.86	0.86	32.23	-0.16	1	150
Dec-26 46.44	2.43	-	-	-	28.25	-0.29	-	1
Mar-27 47.41	3.19	-	-	-	26.93	-0.32	-	1
Mar-27 54.17	6.19	-	-	-	24.31	-0.53	-	12

	Previous Close	50.40		29/04/26
	INDRA Close	49.15		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 49.00	2.71	-	-	-	63.40	0.54	-	1
May-26 50.00	2.25	-	-	-	62.96	0.48	-	1
May-26 52.00	1.48	-	-	-	62.15	0.36	-	4
May-26 54.00	0.93	-	-	-	61.34	0.26	-	100
May-26 56.00	0.54	-	-	-	60.52	0.17	-	6
May-26 58.00	0.30	-	-	-	59.71	0.11	-	30
May-26 60.00	0.16	-	-	-	58.89	0.06	-	1
May-26 62.00	0.08	-	-	-	58.08	0.03	-	5
May-26 64.00	0.03	-	-	-	57.27	0.02	-	1
Jun-26 23.00	26.22	-	-	-	64.47	1.00	-	82
Jun-26 35.00	14.50	-	-	-	59.50	0.95	-	29
Jun-26 37.00	12.69	-	-	-	58.68	0.92	-	7
Jun-26 38.00	11.80	-	-	-	58.26	0.90	-	5
Jun-26 42.00	8.54	-	-	-	56.61	0.80	-	8
Jun-26 44.00	7.08	-	-	-	55.78	0.74	-	16
Jun-26 47.00	5.18	-	-	-	54.54	0.63	-	80
Jun-26 50.00	3.63	-	-	-	53.42	0.51	-	2
Jun-26 56.00	1.58	-	-	-	51.79	0.29	-	13
Jun-26 58.00	1.13	-	-	-	51.25	0.23	-	27
Jun-26 60.00	0.82	-	-	-	50.71	0.17	-	1
Jun-26 66.00	0.26	-	-	-	49.08	0.07	-	1
Jun-26 72.00	0.06	-	-	-	47.45	0.02	-	5
Sep-26 18.00	31.23	-	-	-	58.55	1.00	-	1
Sep-26 26.00	23.37	-	-	-	56.22	0.98	-	1
Sep-26 37.00	13.68	-	-	-	53.01	0.85	-	28
Sep-26 39.00	12.21	-	-	-	52.43	0.81	-	1
Sep-26 48.00	6.65	6.95	6.95	6.95	49.81	0.59	1	1
Sep-26 50.00	5.70	-	-	-	49.18	0.54	-	100
Sep-26 52.00	4.84	-	-	-	48.50	0.49	-	5
Sep-26 56.00	3.39	-	-	-	47.15	0.39	-	2
Sep-26 60.00	2.28	-	-	-	45.79	0.29	-	13
Sep-26 64.00	1.46	-	-	-	44.43	0.21	-	2
Sep-26 68.00	0.88	-	-	-	43.08	0.14	-	5
Sep-26 70.00	0.67	-	-	-	42.40	0.12	-	2
Dec-26 30.00	20.20	-	-	-	52.52	0.92	-	25
Dec-26 31.00	19.38	-	-	-	52.27	0.91	-	25
Dec-26 32.00	18.58	-	-	-	52.03	0.90	-	25
Dec-26 35.00	16.23	-	-	-	51.29	0.85	-	25
Dec-26 45.00	9.76	-	-	-	48.85	0.67	-	21
Dec-26 47.00	8.72	-	-	-	48.36	0.63	-	4
Dec-26 48.00	8.19	-	-	-	48.12	0.61	-	4
Dec-26 50.00	7.29	-	-	-	47.80	0.57	-	5
Dec-26 54.00	5.75	-	-	-	47.61	0.49	-	132
Dec-26 56.00	5.14	-	-	-	47.51	0.45	-	50
Dec-26 58.00	4.57	-	-	-	47.42	0.41	-	82
Dec-26 60.00	3.99	-	-	-	47.32	0.38	-	439
Dec-26 62.00	3.54	-	-	-	47.23	0.34	-	31
Dec-26 64.00	3.15	-	-	-	47.14	0.31	-	8
Dec-26 66.00	2.75	-	-	-	47.04	0.28	-	85
Mar-27 49.00	8.81	-	-	-	46.12	0.60	-	1
Mar-27 62.00	4.24	-	-	-	43.73	0.37	-	21
Mar-27 70.00	2.55	-	-	-	42.26	0.26	-	4
Jun-27 41.00	13.88	-	-	-	46.33	0.75	-	6
Jun-27 66.00	4.31	-	-	-	42.91	0.36	-	1
Jun-27 70.00	3.50	-	-	-	42.56	0.31	-	1
Jun-27 78.00	2.30	-	-	-	41.86	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 35.00	0.02	-	-	-	71.30	-0.01	-	5
May-26 37.00	0.06	-	-	-	70.14	-0.02	-	6
May-26 38.00	0.10	-	-	-	69.57	-0.03	-	5
May-26 39.00	0.15	-	-	-	68.99	-0.05	-	2
May-26 40.00	0.21	-	-	-	68.41	-0.06	-	7
May-26 41.00	0.31	-	-	-	67.84	-0.09	-	3
May-26 43.00	0.59	-	-	-	66.69	-0.15	-	7
May-26 44.00	0.78	-	-	-	66.11	-0.19	-	1
May-26 45.00	1.02	-	-	-	65.53	-0.24	-	13
May-26 46.00	1.31	-	-	-	64.96	-0.29	-	1
May-26 47.00	1.65	-	-	-	64.38	-0.34	-	3
May-26 48.00	2.06	-	-	-	63.80	-0.40	-	6
May-26 49.00	2.51	2.20	2.20	2.20	63.23	-0.46	10	173
May-26 50.00	3.05	-	-	-	62.79	-0.52	-	44
May-26 52.00	4.29	-	-	-	61.98	-0.64	-	1
May-26 54.00	5.73	-	-	-	61.17	-0.75	-	4
May-26 56.00	7.35	-	-	-	60.35	-0.83	-	1
May-26 60.00	10.97	-	-	-	58.72	-0.94	-	35
Jun-26 20.00	-	-	-	-	65.55	-	-	1
Jun-26 26.00	0.01	-	-	-	63.07	-	-	25
Jun-26 27.00	0.01	-	-	-	62.65	-	-	43
Jun-26 30.00	0.05	-	-	-	61.41	-0.01	-	26
Jun-26 31.00	0.07	-	-	-	61.00	-0.02	-	11
Jun-26 32.00	0.10	-	-	-	60.58	-0.02	-	1
Jun-26 34.00	0.19	-	-	-	59.76	-0.04	-	4
Jun-26 35.00	0.25	-	-	-	59.34	-0.05	-	13
Jun-26 40.50	0.93	-	-	-	57.07	-0.15	-	2
Jun-26 41.00	1.02	-	-	-	56.86	-0.17	-	1
Jun-26 42.50	1.39	-	-	-	56.24	-0.21	-	6
Jun-26 43.50	1.64	-	-	-	55.83	-0.24	-	6
Jun-26 44.00	1.80	-	-	-	55.62	-0.26	-	21
Jun-26 45.00	2.14	-	-	-	55.21	-0.29	-	30
Jun-26 47.00	2.89	-	-	-	54.38	-0.37	-	2
Jun-26 48.00	3.34	-	-	-	53.97	-0.41	-	1,012
Jun-26 49.00	3.79	-	-	-	53.55	-0.45	-	1
Jun-26 50.00	4.34	-	-	-	53.26	-0.49	-	1
Jun-26 54.00	6.83	-	-	-	52.17	-0.65	-	55
Jun-26 56.00	8.29	-	-	-	51.63	-0.72	-	21
Jul-26 46.00	3.29	-	-	-	52.81	-0.35	-	3
Sep-26 24.00	0.09	-	-	-	57.03	-0.01	-	4
Sep-26 26.00	0.17	-	-	-	56.45	-0.02	-	4
Sep-26 30.00	0.44	-	-	-	55.28	-0.05	-	45
Sep-26 31.00	0.56	-	-	-	54.99	-0.06	-	50
Sep-26 37.00	1.52	-	-	-	53.24	-0.15	-	10
Sep-26 41.00	2.60	-	-	-	52.08	-0.23	-	20
Sep-26 42.00	2.96	-	-	-	51.79	-0.26	-	6
Sep-26 43.00	3.31	-	-	-	51.49	-0.28	-	3
Sep-26 44.00	3.67	3.40	3.40	3.40	51.20	-0.31	11	21
Sep-26 45.00	4.06	-	-	-	50.91	-0.33	-	2
Sep-26 46.00	4.53	-	-	-	50.62	-0.36	-	750
Sep-26 48.00	5.45	-	-	-	50.04	-0.41	-	11
Sep-26 50.00	6.49	-	-	-	49.41	-0.46	-	24
Sep-26 52.00	7.61	-	-	-	48.73	-0.51	-	71
Sep-26 56.00	10.15	-	-	-	47.38	-0.62	-	11
Dec-26 28.00	0.67	-	-	-	53.42	-0.06	-	1
Dec-26 30.00	0.92	-	-	-	52.94	-0.08	-	6
Dec-26 32.00	1.28	-	-	-	52.45	-0.11	-	10
Dec-26 35.00	1.91	-	-	-	51.71	-0.15	-	1
Dec-26 40.00	3.37	-	-	-	50.49	-0.23	-	1
Dec-26 42.00	4.10	-	-	-	50.01	-0.27	-	11
Dec-26 46.00	5.80	-	-	-	49.03	-0.35	-	2
Dec-26 47.00	6.27	-	-	-	48.78	-0.37	-	2
Dec-26 50.00	7.83	-	-	-	48.22	-0.44	-	6
Dec-26 52.00	9.04	-	-	-	48.12	-0.48	-	76
Dec-26 54.00	10.26	-	-	-	48.03	-0.52	-	50
Dec-26 60.00	14.47	-	-	-	47.74	-0.63	-	50
Dec-26 70.00	22.59	-	-	-	47.27	-0.78	-	1
Mar-27 42.00	4.89	-	-	-	48.37	-0.28	-	2
Mar-27 49.00	8.06	-	-	-	46.47	-0.40	-	20
Mar-27 50.00	8.64	-	-	-	46.27	-0.42	-	12
Mar-27 60.00	14.98	-	-	-	44.44	-0.60	-	3
Jun-27 49.00	8.58	8.35	8.42	8.35	44.64	-0.40	31	31
Dec-27 44.00	6.99	-	-	-	42.38	-0.30	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	2.79	-	-	-	52.88	0.43	-	5
Jun-26 56.00	1.57	-	-	-	51.79	0.29	-	6
Jun-26 58.00	1.14	-	-	-	51.25	0.23	-	5
Jun-26 60.00	0.81	-	-	-	50.71	0.17	-	90
Jun-26 68.00	0.16	-	-	-	48.54	0.05	-	5
Dec-26 60.00	4.01	-	-	-	47.32	0.37	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 50.00	3.04	-	-	-	62.79	-0.52	-	5
Jun-26 40.00	0.84	-	-	-	57.28	-0.14	-	90
Jun-26 45.00	2.12	-	-	-	55.21	-0.29	-	5
Jun-26 50.00	4.32	-	-	-	53.26	-0.49	-	5

	Previous Close	79.70		29/04/26
	LABORAT. ROVI Close	78.65		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 78.00	3.16	-	-	-	42.20	0.56	-	10
May-26 80.00	2.21	-	-	-	41.87	0.44	-	5
May-26 84.00	0.96	1.10	1.10	1.10	41.58	0.24	1	11
May-26 86.00	0.59	-	-	-	41.44	0.17	-	9
Jun-26 70.00	9.89	-	-	-	36.16	0.83	-	108
Jun-26 82.00	2.65	-	-	-	33.34	0.40	-	1
Jul-26 90.00	1.21	-	-	-	31.45	0.20	-	3
Sep-26 78.00	6.36	-	-	-	31.72	0.56	-	750
Sep-26 88.00	2.77	-	-	-	31.25	0.31	-	1
Sep-26 96.00	1.28	-	-	-	31.02	0.17	-	15
Dec-26 80.00	7.29	-	-	-	31.11	0.53	-	15
Dec-26 82.00	6.45	-	-	-	31.05	0.49	-	15
Dec-26 84.00	5.67	-	-	-	30.98	0.45	-	15
Dec-26 86.00	5.04	-	-	-	30.91	0.41	-	15
Dec-26 88.00	4.41	-	-	-	30.84	0.38	-	14
Dec-26 90.00	3.83	-	-	-	30.78	0.34	-	14
Dec-26 92.00	3.38	-	-	-	30.71	0.31	-	5
Dec-26 96.00	2.50	-	-	-	30.57	0.25	-	5
Dec-26 100.00	1.90	-	-	-	30.44	0.20	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 74.00	1.15	-	-	-	45.50	-0.24	-	1
May-26 78.00	2.57	-	-	-	44.05	-0.44	-	25
May-26 80.00	3.62	-	-	-	43.72	-0.55	-	60
Jun-26 50.00	0.01	-	-	-	43.69	-	-	1
Jun-26 54.00	0.03	-	-	-	42.43	-0.01	-	1
Jun-26 56.00	0.05	-	-	-	41.80	-0.01	-	1
Jun-26 76.00	2.85	-	-	-	35.53	-0.37	-	400
Jun-26 78.00	3.70	-	-	-	34.90	-0.44	-	1
Jun-26 80.00	4.74	-	-	-	34.65	-0.52	-	16
Sep-26 48.00	0.14	-	-	-	39.80	-0.02	-	1
Sep-26 64.00	1.50	-	-	-	35.19	-0.15	-	2
Sep-26 70.00	2.90	-	-	-	33.46	-0.26	-	1,500
Sep-26 72.00	3.52	-	-	-	32.89	-0.31	-	20
Sep-26 76.00	5.04	-	-	-	31.73	-0.40	-	400
Dec-26 66.00	2.94	-	-	-	33.59	-0.22	-	10
Dec-26 68.00	3.50	-	-	-	33.10	-0.25	-	65
Dec-26 76.00	6.37	-	-	-	31.13	-0.40	-	400

	Previous Close	4.11		29/04/26
	MAPFRE Close	4.20		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.10	1.10	-	-	-	29.83	1.00	-	2
May-26 3.80	0.41	-	-	-	27.72	0.96	-	1
May-26 3.90	0.31	-	-	-	27.42	0.91	-	5
May-26 4.10	0.15	-	-	-	26.82	0.68	-	17
May-26 4.20	0.09	-	-	-	26.52	0.51	-	23
Jun-26 2.60	1.60	-	-	-	28.15	1.00	-	1
Jun-26 3.50	0.70	-	-	-	25.79	1.00	-	5
Jun-26 3.60	0.60	-	-	-	25.53	0.99	-	15
Jun-26 3.70	0.51	-	-	-	25.26	0.96	-	5
Jun-26 3.80	0.41	-	-	-	25.00	0.92	-	224
Jun-26 3.90	0.33	-	-	-	24.74	0.86	-	1
Jun-26 4.00	0.25	-	-	-	24.48	0.76	-	4
Jun-26 4.10	0.18	-	-	-	24.22	0.64	-	20
Jun-26 4.20	0.12	-	-	-	23.96	0.51	-	21
Jun-26 4.40	0.05	-	-	-	23.51	0.26	-	33
Jun-26 4.50	0.03	-	-	-	23.29	0.17	-	10
Jun-26 4.60	0.02	-	-	-	23.07	0.11	-	2
Sep-26 3.80	0.44	-	-	-	23.31	0.81	-	3
Sep-26 3.90	0.37	-	-	-	23.18	0.73	-	10
Sep-26 4.10	0.25	-	-	-	22.92	0.56	-	30
Sep-26 4.20	0.20	-	-	-	22.80	0.48	-	783
Sep-26 4.30	0.16	-	-	-	22.64	0.41	-	13
Sep-26 4.40	0.13	-	-	-	22.48	0.35	-	3
Sep-26 4.50	0.10	-	-	-	22.32	0.29	-	13
Sep-26 4.70	0.06	-	-	-	22.00	0.19	-	15
Dec-26 3.90	0.43	-	-	-	24.27	0.67	-	5
Dec-26 4.10	0.32	-	-	-	24.14	0.56	-	35
Dec-26 4.30	0.23	-	-	-	23.95	0.46	-	21
Dec-26 4.40	0.20	-	-	-	23.82	0.41	-	1
Dec-26 4.50	0.16	-	-	-	23.70	0.36	-	11
Mar-27 4.00	0.43	-	-	-	24.76	0.60	-	1
Mar-27 4.90	0.12	-	-	-	23.96	0.25	-	3
Jun-27 4.20	0.37	-	-	-	25.11	0.52	-	7
Jun-27 5.00	0.14	-	-	-	24.35	0.25	-	1
Dec-27 5.00	0.20	-	-	-	25.24	0.30	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.50	-	-	-	-	26.86	-	-	10
May-26 3.80	-	-	-	-	25.95	-0.03	-	10
Jun-26 2.00	-	-	-	-	27.72	-	-	3
Jun-26 3.00	-	-	-	-	25.10	-	-	15
Jun-26 3.50	0.01	-	-	-	23.79	-0.03	-	5
Jun-26 3.60	0.01	-	-	-	23.53	-0.06	-	5
Jun-26 3.70	0.02	-	-	-	23.26	-0.11	-	30
Jun-26 3.80	0.04	-	-	-	23.00	-0.18	-	1
Jun-26 4.00	0.09	-	-	-	22.48	-0.37	-	106
Jun-26 4.20	0.19	-	-	-	21.96	-0.60	-	1
Jun-26 4.90	0.81	-	-	-	20.40	-0.99	-	5
Sep-26 1.70	-	-	-	-	24.81	-	-	20
Sep-26 3.30	0.01	-	-	-	22.78	-0.05	-	2
Sep-26 3.60	0.05	-	-	-	22.40	-0.15	-	5
Sep-26 3.70	0.07	-	-	-	22.27	-0.20	-	50
Sep-26 3.80	0.09	-	-	-	22.15	-0.26	-	30
Sep-26 3.90	0.13	-	-	-	22.02	-0.32	-	1
Sep-26 5.00	0.91	-	-	-	20.37	-0.96	-	9
Dec-26 3.60	0.10	-	-	-	22.28	-0.22	-	3
Dec-26 3.70	0.13	-	-	-	22.22	-0.27	-	116
Dec-26 3.80	0.16	-	-	-	22.15	-0.32	-	20
Dec-26 4.00	0.25	-	-	-	22.03	-0.43	-	5
Dec-26 4.20	0.36	0.37	0.37	0.37	21.90	-0.54	49	50
Dec-26 4.50	0.55	-	-	-	21.52	-0.69	-	20
Mar-27 3.50	0.11	-	-	-	22.45	-0.20	-	4
Mar-27 3.60	0.14	-	-	-	22.41	-0.24	-	1
Dec-27 3.60	0.27	-	-	-	23.00	-0.32	-	10

	Previous Close	11.06		29/04/26
	MELIA HOTELS Close	10.89		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	1.90	-	-	-	32.46	1.00	-	22
Jun-26 7.00	3.91	-	-	-	31.74	1.00	-	5
Jun-26 8.00	2.91	-	-	-	30.67	1.00	-	10
Jun-26 9.00	1.93	-	-	-	29.59	0.96	-	3
Jun-26 9.75	1.25	-	-	-	28.79	0.86	-	22
Sep-26 7.75	3.18	-	-	-	31.37	0.99	-	5
Sep-26 8.00	2.93	-	-	-	31.12	0.98	-	1,900
Sep-26 8.50	2.46	-	-	-	30.61	0.95	-	8
Dec-26 10.00	1.44	-	-	-	28.73	0.69	-	20
Mar-27 7.75	3.28	-	-	-	30.78	0.91	-	10
Mar-27 8.75	2.49	-	-	-	29.98	0.82	-	5
Mar-27 12.00	0.73	-	-	-	27.50	0.41	-	400
Mar-27 12.50	0.57	-	-	-	27.15	0.35	-	50
Jun-27 7.50	3.59	-	-	-	30.48	0.91	-	5
Jun-27 7.75	3.38	-	-	-	30.32	0.89	-	5
Sep-27 7.25	3.83	-	-	-	30.46	0.92	-	5
Dec-27 7.00	4.07	-	-	-	30.34	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	-	-	-	-	32.29	-	-	20
Jun-26 8.00	-	-	-	-	29.57	-	-	6
Jun-26 8.75	0.01	-	-	-	28.76	-0.02	-	1
Sep-26 11.00	0.79	0.72	0.72	0.72	25.10	-0.52	10	20
Dec-26 8.25	0.11	-	-	-	28.01	-0.09	-	30
Dec-26 11.00	0.96	-	-	-	25.41	-0.49	-	10
Mar-27 9.25	0.38	-	-	-	26.71	-0.22	-	50
Mar-27 9.50	0.46	-	-	-	26.51	-0.25	-	100
Mar-27 9.75	0.54	-	-	-	26.31	-0.28	-	25
Mar-27 11.00	1.08	-	-	-	25.32	-0.48	-	3

	Previous Close	14.80		29/04/26
	MERLIN Close	14.66		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	0.18	-	-	-	32.06	0.31	-	6
Jun-26 11.00	3.66	-	-	-	34.74	1.00	-	4
Jun-26 13.50	1.24	-	-	-	30.25	0.81	-	25
Jun-26 14.00	0.88	-	-	-	29.36	0.65	-	5,000
Jun-26 14.50	0.60	-	-	-	28.46	0.51	-	7
Jun-26 15.50	0.24	-	-	-	27.83	0.27	-	25
Jun-26 16.00	0.14	-	-	-	27.62	0.18	-	27
Sep-26 16.00	0.43	-	-	-	25.94	0.31	-	24,000
Dec-26 15.50	0.80	-	-	-	25.58	0.42	-	6
Dec-26 16.50	0.50	-	-	-	25.19	0.30	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.00	0.03	-	-	-	32.96	-0.06	-	1
May-26 14.50	0.40	-	-	-	30.16	-0.52	-	3
Jun-26 8.75	-	-	-	-	37.18	-	-	1
Jun-26 11.00	0.01	-	-	-	33.13	-0.01	-	514
Jun-26 12.00	0.04	-	-	-	31.34	-0.05	-	37
Jun-26 13.00	0.14	-	-	-	29.54	-0.16	-	1
Jun-26 14.00	0.39	-	-	-	27.75	-0.36	-	2
Jun-26 14.50	0.61	-	-	-	26.85	-0.49	-	70
Jul-26 13.50	0.35	-	-	-	28.07	-0.28	-	3
Sep-26 10.00	0.03	-	-	-	33.00	-0.03	-	1
Sep-26 12.00	0.20	-	-	-	29.77	-0.13	-	2
Sep-26 12.50	0.28	-	-	-	28.97	-0.18	-	1
Dec-26 11.00	0.19	-	-	-	29.85	-0.11	-	1,050
Dec-27 12.50	0.84	-	-	-	23.84	-0.28	-	5,000

	Previous Close	27.68		29/04/26
	NATURGY Close	26.88		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 26.00	1.05	1.10	1.10	1.05	20.66	0.79	80	91
May-26 27.00	0.39	0.44	0.45	0.44	19.35	0.47	60	99
May-26 28.00	0.09	-	-	-	18.81	0.16	-	148
Jun-26 24.00	3.06	-	-	-	24.08	0.91	-	1
Jun-26 25.00	2.18	-	-	-	22.78	0.82	-	200
Jun-26 26.00	1.41	-	-	-	21.48	0.69	-	85
Jun-26 27.00	0.80	-	-	-	20.25	0.51	-	750
Jun-26 28.00	0.39	-	-	-	19.58	0.31	-	3,112
Jun-26 29.00	0.16	-	-	-	18.91	0.16	-	19
Jun-26 31.00	0.01	-	-	-	17.57	0.02	-	10
Jun-26 32.00	-	-	-	-	16.90	-	-	1
Jul-26 29.00	0.30	-	-	-	19.27	0.23	-	1
Sep-26 22.00	5.12	-	-	-	26.76	0.93	-	1
Sep-26 26.00	1.87	-	-	-	22.34	0.64	-	5
Sep-26 27.00	1.28	-	-	-	21.30	0.52	-	1,003
Sep-26 28.00	0.84	-	-	-	20.68	0.39	-	123
Sep-26 29.00	0.51	0.49	0.49	0.49	20.06	0.28	25	100
Sep-26 30.00	0.29	-	-	-	19.44	0.18	-	2
Dec-26 23.00	4.32	-	-	-	25.46	0.86	-	4
Dec-26 25.00	2.78	-	-	-	23.68	0.71	-	373
Dec-26 26.00	2.13	-	-	-	22.79	0.61	-	10
Dec-26 27.00	1.57	-	-	-	21.94	0.51	-	11
Dec-26 28.00	1.14	1.10	1.10	1.10	21.42	0.41	4	13
Dec-26 29.00	0.80	-	-	-	20.90	0.32	-	495
Dec-26 30.00	0.53	0.55	0.55	0.51	20.38	0.24	35	183
Mar-27 25.00	3.02	2.85	2.85	2.85	23.57	0.67	2	2
Mar-27 26.00	2.41	-	-	-	22.82	0.59	-	50
Mar-27 28.00	1.45	1.50	1.50	1.50	21.62	0.43	13	13
Mar-27 29.00	1.09	-	-	-	21.15	0.35	-	200
Mar-27 30.00	0.81	-	-	-	20.68	0.28	-	300
Jun-27 25.00	3.10	-	-	-	23.65	0.66	-	385
Jun-27 32.00	0.49	0.55	0.55	0.55	19.89	0.19	400	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	-	-	-	-	28.96	-	-	4
May-26 23.00	-	-	-	-	27.53	-	-	5
May-26 24.00	0.01	-	-	-	26.11	-0.02	-	17
May-26 25.00	0.05	-	-	-	24.68	-0.07	-	9
May-26 26.00	0.19	-	-	-	23.25	-0.24	-	4
May-26 27.00	0.55	-	-	-	21.94	-0.52	-	62
May-26 28.00	1.23	-	-	-	21.40	-0.81	-	2
May-26 29.00	2.13	-	-	-	20.87	-0.97	-	20
Jun-26 18.50	-	-	-	-	31.84	-	-	1
Jun-26 20.00	-	-	-	-	29.89	-	-	3,000
Jun-26 21.00	0.01	-	-	-	28.59	-0.01	-	50
Jun-26 22.00	0.02	-	-	-	27.28	-0.02	-	16
Jun-26 23.00	0.05	-	-	-	25.98	-0.05	-	31
Jun-26 24.00	0.12	-	-	-	24.68	-0.10	-	3,040
Jun-26 25.00	0.25	0.20	0.20	0.20	23.38	-0.18	1	91
Jun-26 26.00	0.49	-	-	-	22.08	-0.32	-	20
Jun-26 27.00	0.87	-	-	-	20.85	-0.50	-	32
Jun-26 28.00	1.46	-	-	-	20.18	-0.69	-	22
Jul-26 25.00	0.41	0.36	0.36	0.36	23.37	-0.23	1	1
Jul-26 27.00	1.06	-	-	-	20.91	-0.49	-	1
Sep-26 18.00	0.03	-	-	-	29.72	-0.01	-	10
Sep-26 19.00	0.05	-	-	-	28.62	-0.03	-	25
Sep-26 19.50	0.06	-	-	-	28.07	-0.03	-	25
Sep-26 20.00	0.09	-	-	-	27.51	-0.04	-	26
Sep-26 21.00	0.14	-	-	-	26.41	-0.07	-	28
Sep-26 22.00	0.22	-	-	-	25.31	-0.10	-	27
Sep-26 23.00	0.35	-	-	-	24.20	-0.16	-	32
Sep-26 24.00	0.54	0.53	0.55	0.51	23.10	-0.23	300	323
Sep-26 25.00	0.79	0.90	0.90	0.69	21.99	-0.31	7	20
Sep-26 27.00	1.60	-	-	-	19.85	-0.54	-	9
Dec-26 18.00	0.09	-	-	-	27.66	-0.04	-	2
Dec-26 19.50	0.18	-	-	-	26.32	-0.07	-	5
Dec-26 20.00	0.22	-	-	-	25.87	-0.08	-	14
Dec-26 22.00	0.48	-	-	-	24.09	-0.17	-	2
Dec-26 23.00	0.67	0.71	0.71	0.71	23.19	-0.22	1	13
Dec-26 24.00	0.94	-	-	-	22.30	-0.29	-	2,142
Dec-26 25.00	1.26	-	-	-	21.41	-0.37	-	122
Dec-26 26.00	1.67	-	-	-	20.52	-0.46	-	76
Mar-27 18.00	0.14	-	-	-	26.10	-0.05	-	1
Mar-27 24.00	1.11	-	-	-	21.56	-0.30	-	1
Mar-27 26.00	1.86	-	-	-	20.05	-0.46	-	190
Sep-27 26.00	2.63	-	-	-	19.58	-0.50	-	95
Dec-27 26.00	3.02	-	-	-	19.52	-0.52	-	97

	Previous Close	0.47		29/04/26
	OBRASCON HUARTE Close	0.45		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 0.55	-	-	-	-	38.34	0.01	-	200
Jun-26 0.35	0.10	-	-	-	43.41	0.95	-	1,005
Sep-26 0.25	0.21	-	-	-	43.90	0.99	-	600
Dec-26 0.50	0.05	-	-	-	42.48	0.47	-	1
Mar-28 0.50	0.10	-	-	-	42.43	0.58	-	10

	Previous Close	98.65		29/04/26
	PHARMA MAR Close	97.20		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 98.00	4.93	-	-	-	64.23	0.51	-	3
May-26 100.00	4.04	-	-	-	63.72	0.45	-	10
May-26 105.00	2.30	-	-	-	62.45	0.30	-	3
Jun-26 64.00	33.85	-	-	-	69.59	0.96	-	1
Jun-26 68.00	30.13	-	-	-	68.17	0.94	-	1
Jun-26 70.00	28.34	-	-	-	67.47	0.92	-	1
Jun-26 72.00	26.56	-	-	-	66.76	0.91	-	1
Jun-26 76.00	23.14	-	-	-	65.35	0.87	-	1
Jun-26 80.00	19.86	-	-	-	63.94	0.83	-	3
Jun-26 96.00	9.19	-	-	-	58.28	0.57	-	63
Jun-26 100.00	7.32	-	-	-	57.50	0.50	-	1
Jun-26 105.00	5.38	-	-	-	56.84	0.40	-	1
Jun-26 115.00	2.68	-	-	-	55.54	0.25	-	1
Jun-26 120.00	1.84	-	-	-	54.89	0.18	-	5
Jun-26 130.00	0.76	-	-	-	53.59	0.09	-	1
Sep-26 78.00	24.82	-	-	-	61.48	0.78	-	1
Sep-26 92.00	16.09	-	-	-	57.21	0.63	-	4
Sep-26 120.00	5.36	-	-	-	51.71	0.31	-	2
Sep-26 150.00	1.04	1.10	1.10	1.10	46.57	0.09	4	4
Dec-26 76.00	28.46	-	-	-	57.20	0.78	-	1
Dec-26 110.00	11.22	-	-	-	50.96	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 66.00	0.04	-	-	-	78.46	-0.01	-	8
May-26 74.00	0.22	-	-	-	75.04	-0.03	-	2
May-26 82.00	0.85	-	-	-	71.61	-0.11	-	3
May-26 84.00	1.17	-	-	-	70.75	-0.14	-	4
May-26 86.00	1.50	1.49	1.49	1.49	69.89	-0.18	2	5
May-26 88.00	1.97	-	-	-	69.03	-0.22	-	2
May-26 92.00	3.14	-	-	-	67.32	-0.32	-	2
Jun-26 35.00	-	-	-	-	81.41	-	-	4
Jun-26 43.00	0.01	-	-	-	78.58	-	-	8
Jun-26 45.00	0.02	-	-	-	77.88	-	-	1
Jun-26 49.00	0.05	-	-	-	76.47	-0.01	-	2
Jun-26 62.00	0.40	-	-	-	71.87	-0.03	-	1
Jun-26 64.00	0.53	-	-	-	71.17	-0.04	-	6
Jun-26 66.00	0.65	-	-	-	70.46	-0.05	-	4
Jun-26 74.00	1.53	-	-	-	67.63	-0.11	-	1
Jun-26 76.00	1.85	-	-	-	66.93	-0.13	-	4
Jun-26 78.00	2.18	-	-	-	66.22	-0.15	-	1
Jun-26 86.00	4.14	4.00	4.00	4.00	63.40	-0.26	2	2
Jul-26 88.00	6.81	-	-	-	61.85	-0.32	-	40
Jul-26 90.00	7.61	-	-	-	61.17	-0.35	-	15
Sep-26 45.00	0.51	-	-	-	71.97	-0.03	-	15
Sep-26 46.00	0.59	-	-	-	71.67	-0.03	-	9
Sep-26 47.00	0.66	-	-	-	71.36	-0.03	-	12
Sep-26 52.00	1.03	-	-	-	69.84	-0.05	-	1
Sep-26 54.00	1.27	-	-	-	69.23	-0.06	-	1
Sep-26 60.00	1.99	-	-	-	67.39	-0.09	-	5
Sep-26 62.00	2.34	-	-	-	66.78	-0.10	-	5
Sep-26 66.00	3.04	-	-	-	65.56	-0.13	-	3
Sep-26 74.00	4.89	-	-	-	63.12	-0.19	-	2
Sep-26 78.00	5.96	-	-	-	61.90	-0.23	-	1
Sep-26 80.00	6.64	-	-	-	61.29	-0.24	-	1
Sep-26 82.00	7.31	-	-	-	60.68	-0.26	-	5
Sep-26 88.00	9.47	-	-	-	58.85	-0.33	-	3
Sep-26 92.00	11.22	-	-	-	57.63	-0.37	-	1
Dec-26 48.00	1.30	-	-	-	63.98	-0.05	-	1
Dec-26 60.00	3.11	-	-	-	61.02	-0.11	-	2
Dec-26 62.00	3.47	-	-	-	60.52	-0.12	-	1
Dec-26 76.00	7.12	-	-	-	57.06	-0.22	-	15
Dec-26 78.00	7.81	-	-	-	56.57	-0.24	-	10
Mar-27 78.00	8.90	-	-	-	52.46	-0.24	-	1
Mar-27 80.00	9.61	-	-	-	52.09	-0.26	-	1

	Previous Close	18.32		29/04/26
	PUIG Close	17.82		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	2.86	-	-	-	48.12	0.96	-	5
May-26 16.00	1.95	-	-	-	47.33	0.87	-	5
May-26 18.00	0.61	-	-	-	45.76	0.48	-	17
May-26 18.50	0.41	-	-	-	45.38	0.37	-	10
May-26 19.00	0.27	-	-	-	45.00	0.27	-	6
May-26 20.00	0.09	-	-	-	44.23	0.12	-	1
Jun-26 13.00	4.86	-	-	-	41.69	0.99	-	17
Jun-26 14.00	3.90	-	-	-	41.12	0.96	-	14
Jun-26 15.00	2.99	-	-	-	40.54	0.90	-	1
Jun-26 16.00	2.16	2.15	2.15	2.15	39.96	0.80	10	10
Jun-26 16.50	1.80	-	-	-	39.67	0.74	-	8
Jun-26 17.00	1.46	-	-	-	39.38	0.67	-	1
Jun-26 17.50	1.17	-	-	-	39.09	0.59	-	113
Jun-26 18.50	0.70	-	-	-	38.02	0.43	-	10
Jun-26 20.00	0.26	-	-	-	36.09	0.21	-	3
Sep-26 11.00	6.85	-	-	-	42.90	1.00	-	1
Sep-26 14.50	3.66	-	-	-	41.19	0.84	-	3
Sep-26 16.00	2.59	-	-	-	40.47	0.71	-	5
Sep-26 19.00	1.14	-	-	-	38.96	0.42	-	1
Sep-26 21.00	0.59	-	-	-	37.91	0.26	-	6,779
Dec-26 15.00	3.52	-	-	-	37.40	0.76	-	1
Dec-26 16.50	2.62	-	-	-	36.81	0.65	-	2
Dec-26 17.00	2.35	-	-	-	36.61	0.61	-	10
Dec-26 19.00	1.48	-	-	-	36.05	0.46	-	1
Dec-26 19.50	1.33	-	-	-	35.94	0.42	-	20
Jun-27 15.50	3.49	-	-	-	32.56	0.73	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 12.00	-	-	-	-	47.91	-	-	1
May-26 13.00	-	-	-	-	47.13	-	-	28
May-26 14.50	0.01	-	-	-	45.95	-0.01	-	1
May-26 16.00	0.10	-	-	-	44.77	-0.11	-	11
May-26 16.50	0.18	-	-	-	44.38	-0.19	-	20
May-26 17.00	0.31	0.30	0.30	0.30	43.98	-0.29	3	50
May-26 17.50	0.50	0.50	0.50	0.40	43.59	-0.40	4	16
May-26 18.00	0.74	0.70	0.70	0.70	43.20	-0.52	2	13
Jun-26 11.50	-	-	-	-	40.73	-	-	4
Jun-26 12.00	-	-	-	-	40.44	-0.01	-	2,168
Jun-26 13.00	0.02	-	-	-	39.86	-0.02	-	28
Jun-26 13.50	0.04	-	-	-	39.58	-0.03	-	526
Jun-26 14.00	0.07	-	-	-	39.29	-0.06	-	7
Jun-26 14.50	0.12	-	-	-	39.00	-0.09	-	140
Jun-26 15.00	0.18	0.21	0.21	0.21	38.71	-0.13	5	489
Jun-26 15.50	0.28	-	-	-	38.42	-0.19	-	18
Jun-26 16.00	0.40	-	-	-	38.13	-0.25	-	107
Jun-26 16.50	0.56	-	-	-	37.84	-0.32	-	1
Jun-26 17.00	0.77	-	-	-	37.55	-0.40	-	7
Jun-26 18.00	1.28	-	-	-	36.84	-0.56	-	11
Sep-26 12.00	0.11	-	-	-	40.85	-0.05	-	5
Sep-26 12.50	0.16	-	-	-	40.61	-0.07	-	13
Sep-26 13.00	0.22	-	-	-	40.36	-0.09	-	21
Sep-26 13.50	0.30	-	-	-	40.12	-0.12	-	8
Sep-26 14.00	0.39	-	-	-	39.88	-0.15	-	10
Sep-26 14.50	0.51	-	-	-	39.63	-0.19	-	1
Sep-26 15.00	0.63	-	-	-	39.39	-0.22	-	6,754
Sep-26 16.00	0.97	-	-	-	38.91	-0.31	-	236
Sep-26 16.50	1.17	-	-	-	38.66	-0.36	-	3
Dec-26 11.00	0.11	-	-	-	37.99	-0.04	-	2
Dec-26 12.00	0.21	-	-	-	37.60	-0.08	-	2
Dec-26 12.50	0.27	-	-	-	37.40	-0.10	-	5
Dec-26 13.00	0.36	-	-	-	37.20	-0.12	-	2
Dec-26 13.50	0.45	-	-	-	37.01	-0.15	-	4
Dec-26 14.00	0.57	-	-	-	36.81	-0.18	-	3
Dec-26 14.50	0.70	-	-	-	36.61	-0.21	-	10
Dec-26 15.00	0.85	-	-	-	36.42	-0.24	-	16
Dec-26 16.00	1.20	-	-	-	36.02	-0.32	-	29
Dec-26 16.50	1.43	-	-	-	35.83	-0.36	-	17
Dec-26 17.00	1.66	-	-	-	35.63	-0.40	-	6
Dec-26 17.50	1.90	-	-	-	35.44	-0.44	-	10
Dec-26 21.00	4.22	-	-	-	34.66	-0.70	-	6
Dec-26 32.00	14.50	-	-	-	32.39	-1.00	-	1
Mar-27 16.00	1.38	-	-	-	34.13	-0.32	-	15
Mar-27 16.50	1.61	-	-	-	33.96	-0.35	-	10
Jun-27 16.00	1.58	-	-	-	31.96	-0.34	-	311
Jun-27 21.00	4.57	-	-	-	31.12	-0.65	-	20
Dec-27 15.00	1.31	-	-	-	29.64	-0.27	-	4
Dec-27 15.50	1.51	-	-	-	29.54	-0.30	-	162
Dec-27 16.00	1.74	-	-	-	29.45	-0.33	-	156
Dec-27 16.50	1.96	-	-	-	29.36	-0.37	-	151
Mar-28 17.50	2.55	-	-	-	28.41	-0.42	-	143

	Previous Close	14.92		29/04/26
	REDEIA Close	14.84		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	0.17	-	-	-	18.88	0.41	-	1
May-26 15.50	0.04	-	-	-	18.55	0.14	-	1
Jun-26 14.00	1.01	-	-	-	19.91	0.80	-	1
Jun-26 14.50	0.64	-	-	-	19.30	0.65	-	2
Jun-26 15.00	0.36	0.32	0.32	0.32	18.72	0.47	10	40
Jun-26 15.50	0.18	-	-	-	18.18	0.29	-	200
Jun-26 16.00	0.07	-	-	-	17.64	0.14	-	1,389
Jun-26 16.50	0.02	-	-	-	17.10	0.06	-	66
Jun-26 17.00	0.01	-	-	-	16.56	0.02	-	1
Jun-26 17.50	-	-	-	-	16.02	-	-	2
Jun-26 18.00	-	-	-	-	15.48	-	-	10
Jun-26 18.50	-	-	-	-	14.94	-	-	1
Jun-26 19.00	-	-	-	-	14.40	-	-	10
Jun-26 20.00	-	-	-	-	13.33	-	-	10
Sep-26 14.00	1.12	-	-	-	21.53	0.74	-	4
Sep-26 15.00	0.53	-	-	-	20.26	0.47	-	3
Sep-26 15.50	0.33	-	-	-	19.70	0.33	-	15
Sep-26 16.50	0.11	-	-	-	18.58	0.14	-	1
Sep-26 17.00	0.05	-	-	-	18.01	0.08	-	35
Sep-26 17.50	0.02	-	-	-	17.45	0.04	-	1
Sep-26 18.50	-	-	-	-	16.33	0.01	-	1
Dec-26 12.00	2.92	-	-	-	23.97	0.96	-	20
Dec-26 15.00	0.74	-	-	-	20.94	0.47	-	20
Dec-26 15.50	0.55	-	-	-	20.45	0.38	-	17
Dec-26 16.00	0.39	-	-	-	19.95	0.29	-	263
Dec-26 17.00	0.17	-	-	-	18.97	0.16	-	25
Dec-26 17.50	0.11	-	-	-	18.47	0.11	-	26
Dec-26 18.00	0.06	-	-	-	17.98	0.07	-	2
Mar-27 15.50	0.65	-	-	-	20.21	0.39	-	3
Mar-27 16.00	0.49	0.45	0.45	0.45	19.74	0.32	1	26
Mar-27 16.50	0.35	-	-	-	19.26	0.25	-	26
Mar-27 17.00	0.25	-	-	-	18.79	0.20	-	6
Mar-27 17.50	0.17	-	-	-	18.32	0.15	-	10
Jun-27 16.00	0.63	-	-	-	19.76	0.35	-	1
Dec-27 14.50	1.29	-	-	-	20.66	0.54	-	278
Dec-27 18.00	0.23	-	-	-	17.41	0.16	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.50	-	-	-	-	20.18	-0.01	-	1
May-26 14.00	0.02	-	-	-	19.80	-0.07	-	6
May-26 14.50	0.10	-	-	-	19.42	-0.27	-	88
May-26 15.00	0.32	-	-	-	19.06	-0.59	-	127
May-26 15.50	0.69	-	-	-	18.73	-0.86	-	1
Jun-26 13.00	0.02	-	-	-	21.58	-0.04	-	1
Jun-26 13.50	0.06	-	-	-	20.98	-0.10	-	1,378
Jun-26 14.00	0.14	0.17	0.17	0.16	20.37	-0.20	2	90
Jun-26 14.50	0.27	0.30	0.30	0.30	19.76	-0.35	3	94
Jun-26 15.00	0.50	-	-	-	19.18	-0.53	-	39
Jun-26 15.50	0.81	-	-	-	18.64	-0.72	-	103
Jun-26 16.00	1.21	-	-	-	18.10	-0.87	-	75
Jun-26 16.50	1.67	-	-	-	17.56	-0.96	-	11
Jul-26 13.50	0.24	-	-	-	21.08	-0.26	-	1
Sep-26 12.50	0.15	-	-	-	21.69	-0.14	-	11
Sep-26 13.00	0.24	-	-	-	21.04	-0.21	-	8
Sep-26 13.50	0.36	-	-	-	20.39	-0.30	-	50
Sep-26 14.00	0.54	-	-	-	19.73	-0.40	-	30
Sep-26 14.50	0.77	-	-	-	19.08	-0.52	-	9
Sep-26 15.00	1.06	1.02	1.02	1.02	18.46	-0.64	3	13
Sep-26 15.50	1.40	-	-	-	17.90	-0.75	-	3
Sep-26 16.00	1.80	-	-	-	17.34	-0.85	-	33
Sep-26 16.50	2.24	-	-	-	16.78	-0.92	-	1
Sep-26 19.00	4.69	-	-	-	13.97	-1.00	-	1
Dec-26 12.00	0.17	0.17	0.17	0.17	21.82	-0.13	10	10
Dec-26 12.50	0.26	-	-	-	21.32	-0.18	-	15
Dec-26 13.00	0.36	-	-	-	20.81	-0.24	-	4
Dec-26 13.50	0.51	-	-	-	20.30	-0.32	-	98
Dec-26 14.00	0.70	-	-	-	19.80	-0.40	-	102
Dec-26 14.50	0.93	-	-	-	19.29	-0.49	-	92
Dec-26 15.00	1.20	-	-	-	18.79	-0.59	-	17
Dec-26 15.50	1.52	-	-	-	18.30	-0.69	-	3
Dec-26 16.00	1.89	-	-	-	17.80	-0.78	-	32
Dec-26 17.00	2.74	-	-	-	16.82	-0.92	-	1
Dec-26 18.00	3.69	-	-	-	15.83	-0.98	-	1
Mar-27 13.00	0.47	-	-	-	19.43	-0.27	-	100
Mar-27 13.50	0.63	-	-	-	19.01	-0.34	-	14
Mar-27 14.50	1.07	-	-	-	18.18	-0.50	-	5
Mar-27 15.00	1.35	-	-	-	17.75	-0.58	-	1
Mar-27 15.50	1.66	-	-	-	17.28	-0.67	-	3
Mar-27 17.00	2.80	-	-	-	15.86	-0.87	-	3
Jun-27 14.50	1.13	-	-	-	17.71	-0.49	-	5
Jun-27 15.00	1.40	-	-	-	17.31	-0.57	-	1
Jun-27 15.50	1.70	-	-	-	16.82	-0.65	-	13
Dec-27 14.00	1.23	-	-	-	17.33	-0.47	-	20
Dec-27 15.00	1.78	-	-	-	16.69	-0.61	-	11
Dec-27 19.00	5.00	-	-	-	12.82	-0.98	-	6
Dec-28 13.00	1.20	-	-	-	17.43	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.50	0.69	-	-	-	18.73	-0.85	-	2
Sep-26 13.50	0.36	-	-	-	20.39	-0.29	-	2
Sep-26 14.00	0.53	-	-	-	19.73	-0.39	-	1
Sep-26 15.00	1.03	-	-	-	18.46	-0.62	-	1
Sep-26 18.00	3.61	-	-	-	15.09	-0.98	-	13
Dec-26 13.50	0.50	-	-	-	20.30	-0.30	-	4

	Previous Close	21.67		29/04/26
	REPSOL Close	21.98		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 21.00	0.99	-	-	-	51.38	0.96	-	20
Apr-26 w0 25.00	-	-	-	-	48.67	-	-	20
May-26 w2 21.00	1.21	-	-	-	43.44	0.76	-	10
May-26 13.50	8.49	-	-	-	54.68	1.00	-	1
May-26 17.00	5.00	-	-	-	48.15	1.00	-	150
May-26 17.50	4.50	4.50	4.50	4.50	47.22	0.99	2	2
May-26 18.50	3.52	-	-	-	45.35	0.97	-	3
May-26 19.00	3.04	-	-	-	44.42	0.95	-	3
May-26 19.50	2.58	2.36	2.36	2.36	43.49	0.91	2	-
May-26 20.00	2.14	-	-	-	42.55	0.87	-	1
May-26 21.00	1.34	1.33	1.33	1.15	40.69	0.72	34	51
May-26 22.00	0.72	0.75	0.75	0.72	38.85	0.52	6	1,923
May-26 23.00	0.33	-	-	-	38.49	0.30	-	48
May-26 24.00	0.13	0.10	0.10	0.06	38.12	0.15	60	1,951
May-26 25.00	0.04	0.05	0.05	0.05	37.76	0.06	4	24
May-26 26.00	0.01	-	-	-	37.40	0.02	-	400
May-26 27.00	-	-	-	-	37.03	-	-	3
May-26 28.00	-	-	-	-	36.67	-	-	2
Jun-26 9.00	13.01	13.05	13.05	13.05	56.44	1.00	1	1
Jun-26 11.00	11.01	-	-	-	53.38	1.00	-	1
Jun-26 12.00	10.01	-	-	-	51.85	1.00	-	10
Jun-26 14.00	8.03	8.07	8.07	8.07	48.78	1.00	1	3,126
Jun-26 14.50	7.53	-	-	-	48.02	0.99	-	30
Jun-26 15.00	7.04	-	-	-	47.25	0.99	-	77
Jun-26 15.50	6.55	6.48	6.48	6.48	46.49	0.98	10	135
Jun-26 16.00	6.06	-	-	-	45.72	0.97	-	350
Jun-26 16.50	5.58	-	-	-	44.95	0.97	-	110
Jun-26 17.00	5.11	-	-	-	44.19	0.95	-	35
Jun-26 17.50	4.64	4.60	4.60	4.60	43.42	0.93	3	269
Jun-26 18.00	4.19	-	-	-	42.66	0.91	-	500
Jun-26 18.50	3.74	-	-	-	41.89	0.88	-	62
Jun-26 19.00	3.32	-	-	-	41.12	0.85	-	22
Jun-26 19.50	2.91	-	-	-	40.36	0.81	-	125
Jun-26 20.00	2.52	-	-	-	39.59	0.77	-	482
Jun-26 21.00	1.81	1.82	1.82	1.82	38.06	0.66	27	46
Jun-26 22.00	1.22	1.15	1.15	1.15	36.53	0.53	1	308
Jun-26 23.00	0.77	0.72	0.72	0.72	35.17	0.40	5	2,051
Jun-26 24.00	0.44	0.45	0.45	0.45	33.80	0.27	5	1,396
Jun-26 25.00	0.22	-	-	-	32.44	0.17	-	235
Jun-26 26.00	0.10	-	-	-	31.07	0.09	-	52
Jun-26 27.00	0.04	-	-	-	29.71	0.04	-	6
Jun-26 28.00	0.01	-	-	-	28.34	0.01	-	150
Jul-26 21.00	1.93	-	-	-	35.96	0.65	-	1
Jul-26 23.00	0.91	0.82	0.82	0.82	33.96	0.42	10	10
Jul-26 25.00	0.36	0.35	0.35	0.35	32.77	0.21	20	20
Sep-26 14.00	8.05	-	-	-	40.99	0.99	-	51
Sep-26 14.50	7.56	-	-	-	40.53	0.99	-	11
Sep-26 15.00	7.07	-	-	-	40.07	0.98	-	374
Sep-26 15.50	6.60	-	-	-	39.60	0.97	-	50
Sep-26 16.00	6.12	-	-	-	39.14	0.96	-	50
Sep-26 16.50	5.66	-	-	-	38.68	0.94	-	279
Sep-26 17.00	5.21	-	-	-	38.22	0.92	-	311
Sep-26 17.50	4.77	4.68	4.68	4.68	37.75	0.90	2	10
Sep-26 18.00	4.35	4.25	4.25	4.25	37.29	0.86	5	303
Sep-26 18.50	3.94	-	-	-	36.83	0.83	-	402
Sep-26 19.00	3.55	-	-	-	36.37	0.80	-	21
Sep-26 19.50	3.19	-	-	-	35.90	0.76	-	1
Sep-26 20.00	2.83	-	-	-	35.44	0.72	-	52
Sep-26 21.00	2.21	-	-	-	34.52	0.62	-	4
Sep-26 22.00	1.67	1.58	1.58	1.58	33.61	0.53	5	11,748
Sep-26 23.00	1.26	-	-	-	33.41	0.44	-	39
Sep-26 24.00	0.93	-	-	-	33.21	0.35	-	71
Sep-26 25.00	0.69	0.63	0.63	0.63	33.01	0.28	150	177
Sep-26 26.00	0.49	-	-	-	32.82	0.21	-	47
Sep-26 27.00	0.34	-	-	-	32.62	0.16	-	56
Sep-26 28.00	0.24	-	-	-	32.42	0.12	-	68
Sep-26 30.00	0.11	-	-	-	32.03	0.06	-	1
Sep-26 31.00	0.07	-	-	-	31.83	0.04	-	1
Dec-26 10.00	12.02	-	-	-	38.28	1.00	-	14
Dec-26 12.00	10.03	-	-	-	37.16	1.00	-	152
Dec-26 13.00	9.04	-	-	-	36.60	1.00	-	60
Dec-26 13.50	8.55	-	-	-	36.32	0.99	-	100
Dec-26 14.00	8.06	-	-	-	36.04	0.99	-	19,223
Dec-26 14.50	7.58	-	-	-	35.76	0.98	-	1
Dec-26 15.00	7.10	-	-	-	35.48	0.97	-	10
Dec-26 15.50	6.64	-	-	-	35.20	0.95	-	3,061
Dec-26 16.00	6.18	-	-	-	34.92	0.93	-	2,037
Dec-26 16.50	5.75	-	-	-	34.63	0.91	-	1
Dec-26 17.00	5.31	-	-	-	34.35	0.88	-	76
Dec-26 17.50	4.91	-	-	-	34.07	0.85	-	50
Dec-26 18.00	4.52	-	-	-	33.79	0.82	-	127
Dec-26 18.50	4.14	-	-	-	33.51	0.79	-	368
Dec-26 19.00	3.80	-	-	-	33.23	0.76	-	7
Dec-26 19.50	3.46	-	-	-	32.95	0.72	-	101
Dec-26 20.00	3.13	-	-	-	32.67	0.68	-	56
Dec-26 21.00	2.57	-	-	-	32.11	0.61	-	8
Dec-26 22.00	2.07	2.05	2.05	2.05	31.56	0.54	27	4,060
Dec-26 23.00	1.66	-	-	-	31.51	0.46	-	2
Dec-26 24.00	1.34	-	-	-	31.47	0.40	-	3,515
Dec-26 25.00	1.06	-	-	-	31.42	0.34	-	24
Dec-26 26.00	0.84	-	-	-	31.38	0.28	-	1,003
Dec-26 28.00	0.51	-	-	-	31.29	0.19	-	3
Dec-26 29.00	0.39	-	-	-	31.24	0.15	-	1
Dec-26 30.00	0.30	-	-	-	31.20	0.12	-	11
Dec-26 31.00	0.22	-	-	-	31.15	0.10	-	1
Mar-27 10.00	12.02	-	-	-	39.80	1.00	-	5
Mar-27 13.00	9.05	-	-	-	37.70	0.99	-	22
Mar-27 13.50	8.56	-	-	-	37.36	0.99	-	25
Mar-27 14.00	8.08	-	-	-	37.01	0.98	-	350
Mar-27 14.50	7.61	-	-	-	36.66	0.96	-	5
Mar-27 15.00	7.15	-	-	-	36.31	0.95	-	8
Mar-27 15.50	6.70	-	-	-	35.96	0.93	-	9
Mar-27 16.00	6.27	-	-	-	35.61	0.91	-	1
Mar-27 16.50	5.85	-	-	-	35.26	0.88	-	25
Mar-27 17.00	5.45	-	-	-	34.91	0.85	-	12
Mar-27 17.50	5.05	-	-	-	34.57	0.83	-	2
Mar-27 18.00	4.69	-	-	-	34.22	0.80	-	65
Mar-27 18.50	4.34	-	-	-	33.87	0.77	-	16
Mar-27 19.00	3.99	-	-	-	33.52	0.74	-	10
Mar-27 19.50	3.68	-	-	-	33.17	0.70	-	10
Mar-27 22.00	2.31	-	-	-	31.44	0.54	-	16
Mar-27 23.00	1.90	-	-	-	31.32	0.48	-	3,020
Mar-27 24.00	1.58	-	-	-	31.19	0.42	-	11
Mar-27 25.00	1.28	-	-	-	31.07	0.36	-	1
Mar-27 27.00	0.83	-	-	-	30.83	0.26	-	10
Mar-27 29.00	0.53	-	-	-	30.59	0.18	-	2,000
Mar-27 32.00	0.26	-	-	-	30.22	0.10	-	160
Jun-27 11.00	11.03	-	-	-	38.68	1.00	-	1
Jun-27 11.50	10.53	-	-	-	38.31	1.00	-	5
Jun-27 12.50	9.55	-	-	-	37.56	0.99	-	50
Jun-27 13.00	9.06	-	-	-	37.19	0.99	-	72
Jun-27 13.50	8.59	-	-	-	36.82	0.98	-	27
Jun-27 14.00	8.11	-	-	-	36.45	0.96	-	25
Jun-27 14.50	7.66	-	-	-	36.08	0.95	-	5,050
Jun-27 15.00	7.21	-	-	-	35.71	0.93	-	110
Jun-27 15.50	6.78	-	-	-	35.34	0.91	-	50
Jun-27 16.00	6.37	-	-	-	34.96	0.88	-	2
Jun-27 16.50	5.97	-	-	-	34.59	0.86	-	30
Jun-27 17.00	5.57	-	-	-	34.22	0.83	-	1,021
Jun-27 17.50	5.21	-	-	-	33.85	0.80	-	26
Jun-27 19.00	4.18	-	-	-	32.73	0.72	-	1
Jun-27 19.50	3.88	-	-	-	32.36	0.69	-	1
Sep-27 12.50	9.55	-	-	-	38.11	0.99	-	50
Sep-27 13.00	9.06	-	-	-	37.71	0.98	-	50
Sep-27 15.50	6.82	-	-	-	35.70	0.89	-	1
Sep-27 18.00	4.94	-	-	-	33.69	0.77	-	3,000
Sep-27 18.50	4.60	-	-	-	33.29	0.74	-	3,000
Sep-27 20.00	3.69	-	-	-	32.08	0.66	-	2,000
Sep-27 21.00	3.15	-	-	-	31.28	0.60	-	6
Sep-27 22.00	2.65	-	-	-	30.49	0.55	-	5
Sep-27 24.00	1.93	-	-	-	30.15	0.44	-	2
Dec-27 11.00	11.03	-	-	-	39.14	1.00	-	2
Dec-27 12.00	10.04	-	-	-	38.33	0.99	-	2
Dec-27 12.50	9.55	-	-	-	37.93	0.99	-	50
Dec-27 13.00	9.08	-	-	-	37.53	0.97	-	30
Dec-27 13.50	8.61	-	-	-	37.13	0.96	-	5
Dec-27 14.00	8.16	-	-	-	36.72	0.94	-	5,150
Dec-27 14.50	7.73	-	-	-	36.32	0.92	-	2,100
Dec-27 15.00	7.31	-	-	-	35.92	0.90	-	150
Dec-27 15.50	6.90	-	-	-	35.52	0.87	-	2
Dec-27 16.00	6.51	-	-	-	35.12	0.85	-	3
Dec-27 16.50	6.15	-	-	-	34.71	0.82	-	1,528
Dec-27 17.00	5.79	-	-	-	34.31	0.80	-	24
Dec-27 17.50	5.44	-	-	-	33.91	0.78	-	2
Dec-27 19.50	4.19	-	-	-	32.30	0.68	-	5
Dec-27 20.00	3.90	-	-	-	31.90	0.65	-	10,000
Dec-27 24.00	2.17	-	-	-	30.03	0.46	-	5,000
Dec-27 25.00	1.86	-	-	-	29.90	0.41	-	1
Mar-28 16.50	6.14	-	-	-	34.33	0.82	-	1
Mar-28 18.00	5.13	-	-	-	33.17	0.75	-	1
Mar-28 19.00	4.52	-	-	-	32.39	0.70	-	5
Mar-28 24.00	2.25	-	-	-	29.84	0.46	-	6
Mar-28 25.00	1.94	-	-	-	29.72	0.42	1,000	1,000
Mar-28 27.00	1.48	-	-	-	29.48	0.34	-	5
Jun-28 19.00	4.71	-	-	-	32.73	0.70	-	6
Jun-28 20.00	4.14	-	-	-	32.02	0.65	-	10
Jun-28 22.00	3.19	-	-	-	30.61	0.56	-	4
Dec-28 16.00	6.70	-	-	-	34.82	0.82	-	2,000
Dec-28 17.00	6.04	-	-	-	34.21	0.78	-	15,000
Dec-28 24.00	2.84	-	-	-	31.13	0.49	-	1,500
Dec-29 10.00	12.02	-	-	-	36.57	1.00	-	200
Dec-29 11.50	10.52	-	-	-	35.91	1.00	-	1
Dec-29 12.00	10.03	-	-	-	35.69	1.00	-	1
Dec-29 12.50	9.53	-	-	-	35.47	1.00	-	803
Dec-29 17.00	6.14	-	-	-	33.49	0.77	-	25
Dec-30 22.00	4.08	-	-	-	31.40	0.59	-	1,500
Dec-30 26.00	3.06	-	-	-	31.34	0.48	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 19.50	-	-	-	-	50.82	-	-	3
Apr-26 w0 21.00	0.01	-	-	-	47.80	-0.03	-	1
May-26 w2 21.00	0.20	-	-	-	41.33	-0.23	-	4
May-26 15.00	-	-	-	-	50.05	-	-	5
May-26 17.00	-	-	-	-	46.32	-	-	13
May-26 18.00	0.01	-	-	-	44.45	-0.01	-	3
May-26 18.50	0.02	-	-	-	43.52	-0.03	-	19
May-26 19.00	0.04	-	-	-	42.59	-0.05	-	72
May-26 19.50	0.07	-	-	-	41.66	-0.08	-	28
May-26 20.00	0.12	0.13	0.13	0.13	40.72	-0.12	30	43
May-26 21.00	0.31	-	-	-	38.86	-0.27	-	5
May-26 22.00	0.68	0.81	0.81	0.81	37.02	-0.49	2	19
May-26 23.00	1.31	-	-	-	36.66	-0.71	-	2
May-26 24.00	2.11	-	-	-	36.29	-0.87	-	2
Jun-26 8.25	-	-	-	-	54.77	-	-	25
Jun-26 9.25	-	-	-	-	53.24	-	-	20
Jun-26 9.75	-	-	-	-	52.47	-	-	2
Jun-26 10.00	-	-	-	-	52.09	-	-	5,610
Jun-26 10.50	-	-	-	-	51.32	-	-	3,072
Jun-26 11.00	-	-	-	-	50.56	-	-	8,958
Jun-26 11.50	-	-	-	-	49.79	-	-	16
Jun-26 12.00	-	-	-	-	49.03	-	-	15,286
Jun-26 12.50	-	-	-	-	48.26	-	-	399
Jun-26 13.00	-	-	-	-	47.49	-	-	322
Jun-26 13.50	-	-	-	-	46.73	-	-	2
Jun-26 14.00	-	-	-	-	45.96	-	-	128
Jun-26 14.50	0.01	-	-	-	45.20	-0.01	-	163
Jun-26 15.00	0.01	-	-	-	44.43	-0.01	-	336
Jun-26 15.50	0.02	-	-	-	43.67	-0.01	-	129
Jun-26 16.00	0.03	-	-	-	42.90	-0.02	-	141
Jun-26 16.50	0.04	-	-	-	42.13	-0.03	-	309
Jun-26 17.00	0.06	-	-	-	41.37	-0.04	-	309
Jun-26 17.50	0.09	-	-	-	40.60	-0.06	-	110
Jun-26 18.00	0.12	-	-	-	39.84	-0.08	-	116
Jun-26 18.50	0.17	-	-	-	39.07	-0.10	-	101
Jun-26 19.00	0.23	0.25	0.25	0.25	38.30	-0.14	5	196
Jun-26 19.50	0.31	-	-	-	37.54	-0.17	-	605
Jun-26 20.00	0.42	-	-	-	36.77	-0.22	-	10,024
Jun-26 21.00	0.69	-	-	-	35.24	-0.33	-	39
Jun-26 22.00	1.09	-	-	-	33.71	-0.47	-	8
Jun-26 23.00	1.64	-	-	-	32.35	-0.62	-	2,006
Jun-26 24.00	2.33	-	-	-	30.98	-0.76	-	15
Jun-26 25.00	3.14	-	-	-	29.62	-0.87	-	10
Jun-26 27.00	5.02	-	-	-	26.89	-1.00	-	1
Jul-26 18.50	0.35	-	-	-	36.62	-0.16	-	10
Jul-26 19.00	0.45	-	-	-	35.91	-0.20	-	50
Jul-26 19.50	0.56	0.59	0.59	0.59	35.20	-0.25	150	152
Jul-26 22.00	1.54	-	-	-	31.65	-0.53	-	1
Sep-26 6.75	-	-	-	-	44.93	-	-	2
Sep-26 10.50	-	-	-	-	41.46	-	-	9
Sep-26 11.00	-	-	-	-	41.00	-	-	30
Sep-26 11.50	0.01	-	-	-	40.53	-	-	51
Sep-26 12.00	0.01	-	-	-	40.07	-0.01	-	295
Sep-26 12.50	0.02	-	-	-	39.61	-0.01	-	80
Sep-26 13.00	0.03	-	-	-	39.15	-0.01	-	119
Sep-26 13.50	0.04	-	-	-	38.68	-0.02	-	12
Sep-26 14.00	0.06	-	-	-	38.22	-0.03	-	143
Sep-26 14.50	0.08	-	-	-	37.76	-0.04	-	277
Sep-26 15.00	0.11	-	-	-	37.30	-0.05	-	35
Sep-26 15.50	0.14	-	-	-	36.83	-0.06	-	6
Sep-26 16.00	0.19	-	-	-	36.37	-0.08	-	10
Sep-26 16.50	0.23	-	-	-	35.91	-0.09	-	200
Sep-26 17.00	0.31	-	-	-	35.45	-0.12	-	654
Sep-26 17.50	0.38	-	-	-	34.98	-0.14	-	2,214
Sep-26 18.00	0.47	-	-	-	34.52	-0.17	-	257
Sep-26 18.50	0.58	-	-	-	34.06	-0.20	-	4
Sep-26 19.00	0.70	-	-	-	33.60	-0.24	-	14
Sep-26 19.50	0.85	-	-	-	33.13	-0.28	-	100
Sep-26 20.00	1.01	-	-	-	32.67	-0.32	-	4
Sep-26 21.00	1.41	-	-	-	31.75	-0.41	-	16
Sep-26 22.00	1.89	-	-	-	30.84	-0.50	-	7
Sep-26 23.00	2.50	-	-	-	30.64	-0.60	-	10
Sep-26 24.00	3.19	-	-	-	30.44	-0.69	-	1
Dec-26 8.00	-	-	-	-	38.11	-	-	9,500
Dec-26 8.75	-	-	-	-	37.69	-	-	1
Dec-26 9.00	-	-	-	-	37.55	-	-	13,015
Dec-26 9.50	-	-	-	-	37.27	-	-	750
Dec-26 10.00	0.01	-	-	-	36.99	-	-	34,000
Dec-26 10.50	0.01	-	-	-	36.71	-	-	1,000
Dec-26 11.00	0.01	-	-	-	36.43	-0.01	-	15,621
Dec-26 11.50	0.02	-	-	-	36.15	-0.01	-	3,187
Dec-26 12.00	0.03	-	-	-	35.87	-0.01	-	15,760
Dec-26 12.50	0.05	-	-	-	35.59	-0.02	-	163
Dec-26 13.00	0.06	-	-	-	35.31	-0.02	-	12,000
Dec-26 13.50	0.09	-	-	-	35.03	-0.03	-	1
Dec-26 14.00	0.12	-	-	-	34.75	-0.04	-	11,025
Dec-26 14.50	0.15	-	-	-	34.47	-0.05	-	224
Dec-26 15.00	0.20	-	-	-	34.19	-0.07	-	4,184
Dec-26 15.50	0.25	-	-	-	33.91	-0.08	-	21,501
Dec-26 16.00	0.32	-	-	-	33.63	-0.10	-	2,152
Dec-26 16.50	0.40	-	-	-	33.34	-0.12	-	11
Dec-26 17.00	0.48	-	-	-	33.06	-0.14	-	108
Dec-26 18.00	0.71	-	-	-	32.50	-0.20	-	16
Dec-26 18.50	0.83	-	-	-	32.22	-0.23	-	1
Dec-26 19.00	0.99	-	-	-	31.94	-0.26	-	4,000
Dec-26 19.50	1.15	-	-	-	31.66	-0.29	-	6
Dec-26 20.00	1.32	-	-	-	31.38	-0.33	-	7
Dec-26 21.00	1.75	1.78	1.78	1.78	30.82	-0.40	10	150
Dec-26 22.00	2.25	-	-	-	30.27	-0.48	-	10
Dec-26 23.00	2.84	-	-	-	30.22	-0.56	-	20
Dec-26 24.00	3.52	-	-	-	30.18	-0.63	-	10
Dec-26 25.00	4.25	-	-	-	30.13	-0.69	-	5
Dec-26 27.00	5.87	-	-	-	30.04	-0.81	-	2
Dec-26 28.00	6.74	-	-	-	30.00	-0.85	-	20
Mar-27 7.25	-	-	-	-	39.20	-	-	4
Mar-27 8.00	-	-	-	-	38.67	-	-	1
Mar-27 10.00	0.03	-	-	-	37.28	-0.01	-	245
Mar-27 11.50	0.07	-	-	-	36.23	-0.02	-	216
Mar-27 12.00	0.10	-	-	-	35.88	-0.03	-	210
Mar-27 12.50	0.13	-	-	-	35.53	-0.04	-	401
Mar-27 13.50	0.21	-	-	-	34.84	-0.06	-	4
Mar-27 14.00	0.26	-	-	-	34.49	-0.07	-	55
Mar-27 14.50	0.31	-	-	-	34.14	-0.09	-	100
Mar-27 15.00	0.39	-	-	-	33.79	-0.10	-	100
Mar-27 15.50	0.46	-	-	-	33.44	-0.12	-	50
Mar-27 16.00	0.54	-	-	-	33.09	-0.14	-	100
Mar-27 16.50	0.65	-	-	-	32.74	-0.16	-	25
Mar-27 17.00	0.77	-	-	-	32.39	-0.19	-	75
Mar-27 18.00	1.03	-	-	-	31.70	-0.24	-	2
Mar-27 19.00	1.34	-	-	-	31.00	-0.30	-	2
Mar-27 21.00	2.16	2.14	2.14	2.14	29.60	-0.43	10	210
Mar-27 22.00	2.67	-	-	-	28.92	-0.49	-	2
Mar-27 23.00	3.28	-	-	-	28.80	-0.56	-	10
Mar-27 24.00	3.95	-	-	-	28.67	-0.62	-	1
Mar-27 28.00	7.08	-	-	-	28.19	-0.82	-	4
Jun-27 8.00	0.01	-	-	-	38.28	-	-	25,000
Jun-27 9.50	0.04	-	-	-	37.16	-0.01	-	40
Jun-27 10.00	0.05	-	-	-	36.79	-0.02	-	10
Jun-27 10.50	0.07	-	-	-	36.42	-0.02	-	2
Jun-27 11.50	0.12	-	-	-	35.68	-0.03	-	80
Jun-27 12.00	0.15	-	-	-	35.31	-0.04	-	210
Jun-27 12.50	0.19	-	-	-	34.93	-0.05	-	200
Jun-27 13.00	0.24	-	-	-	34.56	-0.06	-	5,010
Jun-27 13.50	0.29	-	-	-	34.19	-0.07	-	183
Jun-27 14.00	0.34	-	-	-	33.82	-0.09	-	38
Jun-27 16.00	0.68	-	-	-	32.33	-0.15	-	25
Jun-27 19.50	1.69	-	-	-	29.73	-0.33	-	100
Jun-27 20.00	1.89	-	-	-	29.36	-0.36	-	2
Jun-27 21.00	2.31	-	-	-	28.62	-0.42	-	2
Jun-27 22.00	2.81	-	-	-	27.89	-0.48	-	1
Sep-27 10.50	0.14	-	-	-	36.66	-0.03	-	100
Sep-27 11.00	0.17	-	-	-	36.26	-0.04	-	101
Sep-27 11.50	0.21	-	-	-	35.85	-0.05	-	100
Sep-27 12.00	0.26	-	-	-	35.45	-0.06	-	104
Sep-27 14.00	0.52	-	-	-	33.84	-0.11	-	25
Sep-27 14.50	0.60	-	-	-	33.44	-0.13	-	270
Sep-27 15.50	0.81	-	-	-	32.64	-0.16	-	159
Sep-27 18.00	1.48	-	-	-	30.63	-0.27	-	1,000
Dec-27 7.75	0.04	-	-	-	37.75	-0.01	-	234
Dec-27 8.00	0.04	-	-	-	37.55	-0.01	-	23,000
Dec-27 8.50	0.06	-	-	-	37.14	-0.02	-	8,000
Dec-27 9.00	0.08	-	-	-	36.74	-0.02	-	7,000
Dec-27 9.75	0.12	-	-	-	36.14	-0.03	-	62
Dec-27 10.00	0.14	-	-	-	35.94	-0.03	-	11,028
Dec-27 10.50	0.17	-	-	-	35.54	-0.04	-	12,938
Dec-27 11.00	0.21	-	-	-	35.14	-0.05	-	27,620
Dec-27 12.00	0.30	-	-	-	34.33	-0.06	-	1
Dec-27 12.50	0.36	-	-	-	33.93	-0.08	-	25
Dec-27 13.00	0.43	-	-	-	33.53	-0.09	-	256
Dec-27 14.00	0.58	-	-	-	32.72	-0.12	-	15,000
Dec-27 14.50	0.67	-	-	-	32.32	-0.13	-	7
Dec-27 15.00	0.78	-	-	-	31.92	-0.15	-	7,001
Dec-27 16.00	0.99	-	-	-	31.12	-0.18	-	30,000
Dec-27 16.50	1.12	-	-	-	30.71	-0.21	-	1,525
Dec-27 17.00	1.26	-	-	-	30.31	-0.23	-	25
Dec-27 18.00	1.56	-	-	-	29.51	-0.27	-	101
Dec-27 20.00	2.30	-	-	-	27.90	-0.37	-	2
Dec-27 21.00	2.75	-	-	-	27.10	-0.43	-	50
Dec-27 22.00	3.23	-	-	-	26.31	-0.49	-	20
Dec-27 24.00	4.50	-	-	-	26.03	-0.60	-	10
Mar-28 12.00	0.36	-	-	-	32.97	-0.07	-	1,000
Mar-28 18.00	1.71	-	-	-	28.33	-0.29	-	1
Mar-28 21.00	2.94	-	-	-	26.01	-0.44	-	120
Mar-28 22.00	3.42	-	-	-	25.25	-0.50	-	114
Jun-28 19.50	2.44	-	-	-	27.37	-0.36	-	1
Dec-28 9.00	0.19	-	-	-	33.81	-0.04	-	40,500
Dec-28 10.00	0.30	-	-	-	33.21	-0.05	-	10,000
Dec-28 11.50	0.50	-	-	-	32.30	-0.09	-	1,000
Dec-28 15.00	1.25	-	-	-	30.17	-0.19	-	28,500
Dec-28 16.00	1.55	-	-	-	29.57	-0.22	-	15,000
Dec-28 18.00	2.24	-	-	-	28.35	-0.30	-	1,000
Dec-28 24.00	5.35	-	-	-	25.88	-0.57	-	1,500
Jun-29 11.00	0.53	-	-	-	31.81	-0.08	-	140
Dec-29 7.75	0.17	-	-	-	32.24	-0.03	-	30,000
Dec-29 8.00	0.20	-	-	-	32.13	-0.04	-	17,000
Dec-29 11.00	0.61	-	-	-	30.81	-0.09	-	20,000
Dec-29 11.50	0.72	-	-	-	30.59	-0.11	-	17,000
Dec-29 12.50	0.95	-	-	-	30.15	-0.13	-	800
Dec-29 24.00	6.02	-	-	-	25.95	-0.55	-	20
Dec-30 14.00	1.63	-	-	-	28.76	-0.19	-	3,000
Dec-30 18.50	3.41	-	-	-	27.19	-0.35	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 20.00	1.98	-	-	-	53.39	1.00	-	10
May-26 17.50	4.50	-	-	-	47.22	0.99	-	5
May-26 18.00	4.01	-	-	-	46.28	0.98	-	30
May-26 19.00	3.04	-	-	-	44.42	0.95	-	20
May-26 20.00	2.14	-	-	-	42.55	0.87	-	5
May-26 21.00	1.34	-	-	-	40.69	0.72	-	15
May-26 21.00	1.34	-	-	-	40.69	0.72	-	143
May-26 22.00	0.72	-	-	-	38.85	0.52	-	5
May-26 22.00	0.72	-	-	-	38.85	0.52	-	6
May-26 23.00	0.33	-	-	-	38.49	0.31	-	10
May-26 24.00	0.13	-	-	-	38.12	0.15	-	12
May-26 26.00	0.01	-	-	-	37.40	0.02	-	150
Jun-26 14.00	8.03	-	-	-	48.78	0.99	-	1
Jun-26 14.50	7.53	-	-	-	48.02	0.99	-	1
Jun-26 15.00	7.04	-	-	-	47.25	0.99	-	1
Jun-26 16.00	6.06	-	-	-	45.72	0.97	-	3
Jun-26 17.00	5.11	-	-	-	44.19	0.95	-	10
Jun-26 18.00	4.19	-	-	-	42.66	0.91	-	5
Jun-26 19.00	3.32	-	-	-	41.12	0.85	-	10
Jun-26 20.00	2.52	-	-	-	39.59	0.76	-	10
Jun-26 21.00	1.81	-	-	-	38.06	0.66	-	10
Jun-26 22.00	1.22	-	-	-	36.53	0.53	-	10
Jun-26 23.00	0.77	-	-	-	35.17	0.40	-	3
Jun-26 25.00	0.22	-	-	-	32.44	0.17	-	31
Jun-26 26.00	0.10	-	-	-	31.07	0.09	-	25
Jun-26 28.00	0.01	-	-	-	28.34	0.01	-	24
Sep-26 14.00	7.63	-	-	-	40.99	0.96	-	1
Sep-26 14.50	7.17	-	-	-	40.53	0.95	-	1
Sep-26 18.00	4.15	-	-	-	37.29	0.81	-	10
Sep-26 21.00	2.15	-	-	-	34.52	0.59	-	10
Sep-26 22.00	1.63	-	-	-	33.61	0.50	-	73
Sep-26 23.00	1.24	-	-	-	33.41	0.42	-	10
Sep-26 24.00	0.93	-	-	-	33.21	0.34	-	1
Dec-26 14.50	7.33	-	-	-	35.76	0.93	-	1
Dec-26 15.00	6.89	-	-	-	35.48	0.91	-	33
Dec-26 17.00	5.22	-	-	-	34.35	0.84	-	7
Dec-26 18.00	4.46	-	-	-	33.79	0.79	-	27
Dec-26 25.00	1.06	-	-	-	31.42	0.33	-	28
Dec-26 27.00	0.65	-	-	-	31.33	0.23	-	1
Dec-27 12.00	9.30	-	-	-	38.33	0.88	-	15,000
Dec-27 16.00	6.28	-	-	-	35.12	0.77	-	7
Dec-28 15.25	6.83	-	-	-	35.27	0.74	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 18.50	0.02	-	-	-	43.52	-0.03	-	1
May-26 19.00	0.04	-	-	-	42.59	-0.05	-	10
May-26 19.00	0.04	-	-	-	42.59	-0.05	-	100
May-26 19.50	0.07	-	-	-	41.66	-0.08	-	16
May-26 20.00	0.12	-	-	-	40.72	-0.12	-	10
May-26 21.00	0.31	-	-	-	38.86	-0.27	-	10
May-26 21.00	0.31	-	-	-	38.86	-0.27	-	20
May-26 22.00	0.68	-	-	-	37.02	-0.48	-	15
May-26 22.00	0.68	-	-	-	37.02	-0.48	-	15
May-26 23.00	1.30	-	-	-	36.66	-0.70	-	20
Jun-26 12.00	-	-	-	-	49.03	-	-	13
Jun-26 13.00	-	-	-	-	47.49	-	-	20
Jun-26 14.00	-	-	-	-	45.96	-	-	1
Jun-26 15.00	0.01	-	-	-	44.43	-0.01	-	1
Jun-26 16.50	0.04	-	-	-	42.13	-0.03	-	10
Jun-26 17.00	0.06	-	-	-	41.37	-0.04	-	2
Jun-26 20.00	0.41	-	-	-	36.77	-0.22	-	5
Jun-26 21.00	0.69	-	-	-	35.24	-0.33	-	10
Sep-26 11.00	0.01	-	-	-	41.00	-	-	1,200
Sep-26 16.00	0.18	-	-	-	36.37	-0.08	-	10
Sep-26 19.00	0.70	-	-	-	33.60	-0.23	-	15
Dec-26 11.00	0.01	-	-	-	36.43	-0.01	-	1
Dec-26 13.50	0.09	-	-	-	35.03	-0.03	-	150
Dec-26 14.50	0.15	-	-	-	34.47	-0.05	-	150
Dec-26 15.00	0.20	-	-	-	34.19	-0.07	-	1
Dec-26 15.50	0.25	-	-	-	33.91	-0.08	-	450
Dec-26 16.00	0.32	-	-	-	33.63	-0.10	-	33
Dec-26 17.00	0.48	-	-	-	33.06	-0.14	-	154
Dec-26 18.00	0.69	-	-	-	32.50	-0.19	-	2
Dec-26 20.00	1.31	-	-	-	31.38	-0.32	-	15
Dec-26 25.00	4.17	-	-	-	30.13	-0.66	-	1
Mar-27 11.50	0.07	-	-	-	36.23	-0.02	-	1
Dec-28 15.25	1.28	-	-	-	30.02	-0.18	-	750

	Previous Close	4.62		29/04/26
	SACYR Close	4.57		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.38	-	-	-	29.01	1.00	-	10
Jun-26 3.70	0.89	-	-	-	28.83	0.98	-	10
Jun-26 3.80	0.79	-	-	-	28.79	0.96	-	10
Jun-26 4.60	0.19	-	-	-	28.33	0.51	-	9
Sep-26 3.50	1.12	-	-	-	28.20	0.96	-	10
Sep-26 4.00	0.69	-	-	-	28.02	0.82	-	20
Dec-26 3.70	0.96	-	-	-	28.61	0.88	-	10
Dec-26 3.90	0.81	-	-	-	28.50	0.81	-	25
Dec-26 4.00	0.74	-	-	-	28.45	0.78	-	5
Dec-26 4.20	0.60	-	-	-	28.35	0.70	-	20
Dec-26 4.30	0.55	-	-	-	28.30	0.66	-	43
Dec-26 4.50	0.44	-	-	-	28.20	0.58	-	10
Dec-26 4.70	0.35	-	-	-	27.98	0.50	-	10
Dec-26 4.80	0.30	-	-	-	27.84	0.46	-	10
Mar-27 4.80	0.34	-	-	-	26.53	0.47	-	20,000
Jun-27 3.90	0.85	-	-	-	26.01	0.78	-	25
Dec-27 4.00	0.83	-	-	-	24.88	0.73	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	31.77	-0.02	-	10
Jun-26 3.80	0.01	-	-	-	31.70	-0.05	-	102
Jun-26 4.90	0.40	-	-	-	29.27	-0.71	-	5
Sep-26 3.60	0.04	-	-	-	29.93	-0.09	-	20
Dec-26 3.80	0.13	-	-	-	29.61	-0.19	-	5
Jun-27 3.40	0.09	-	-	-	26.82	-0.12	-	20

	Previous Close	10.37		29/04/26
	SANTANDER Close	10.47		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 8.75	1.72	1.73	1.73	1.68	54.38	1.00	2	-
Apr-26 w0 10.00	0.48	-	-	-	48.49	0.97	-	2
Apr-26 w0 10.50	0.09	-	-	-	46.26	0.46	-	1
Apr-26 w0 11.00	-	-	-	-	46.16	0.02	-	1
May-26 w2 8.75	1.72	-	-	-	51.01	1.00	-	1
May-26 w2 9.00	1.47	-	-	-	49.84	1.00	-	3
May-26 w2 10.00	0.52	-	-	-	45.16	0.78	-	2
May-26 w2 10.50	0.22	-	-	-	42.93	0.43	-	2
May-26 w2 11.00	0.07	-	-	-	42.81	0.19	-	1
May-26 8.50	1.97	-	-	-	48.88	1.00	150	-
May-26 8.75	1.72	-	-	-	47.75	1.00	150	-
May-26 9.00	1.47	1.44	1.44	1.44	46.61	1.00	1	1
May-26 9.75	0.76	-	-	-	43.19	0.83	-	4
May-26 10.00	0.57	-	-	-	42.06	0.69	-	471
May-26 10.50	0.28	-	-	-	39.89	0.45	-	180
May-26 11.00	0.13	0.09	0.09	0.09	39.78	0.25	100	164
May-26 11.50	0.05	-	-	-	39.67	0.11	-	31
May-26 12.00	0.01	-	-	-	39.56	0.04	-	10
Jun-26 3.10	7.37	-	-	-	64.55	1.00	-	1
Jun-26 4.80	5.67	-	-	-	57.79	1.00	25	-
Jun-26 5.00	5.47	-	-	-	57.00	1.00	125	-
Jun-26 5.50	4.97	-	-	-	55.01	1.00	3,767	-
Jun-26 6.00	4.47	-	-	-	53.02	1.00	5	-
Jun-26 6.25	4.22	-	-	-	52.02	1.00	3,730	-
Jun-26 6.50	3.97	-	-	-	51.03	0.99	260	-
Jun-26 6.75	3.72	-	-	-	50.03	0.99	10,000	-
Jun-26 7.00	3.47	-	-	-	49.04	0.99	71	20
Jun-26 7.25	3.22	-	-	-	48.05	0.98	80	-
Jun-26 7.50	2.97	-	-	-	47.05	0.97	16	-
Jun-26 7.75	2.72	-	-	-	46.06	0.96	20	-
Jun-26 8.00	2.47	-	-	-	45.06	0.95	22,500	48
Jun-26 8.25	2.22	-	-	-	44.07	0.93	20	-
Jun-26 8.50	1.97	-	-	-	43.07	0.91	-	18
Jun-26 8.75	1.73	-	-	-	42.08	0.88	-	53
Jun-26 9.00	1.52	-	-	-	41.08	0.84	-	362
Jun-26 9.25	1.32	-	-	-	40.09	0.80	-	3,248
Jun-26 9.50	1.12	-	-	-	39.09	0.75	-	195
Jun-26 9.75	0.94	-	-	-	38.10	0.69	-	194
Jun-26 10.00	0.77	-	-	-	37.11	0.63	-	141
Jun-26 10.50	0.49	-	-	-	35.21	0.49	-	13,431
Jun-26 11.00	0.31	0.27	0.27	0.24	35.05	0.35	539	630
Jun-26 11.50	0.18	-	-	-	34.89	0.24	5,000	5,000
Jun-26 12.00	0.10	-	-	-	34.73	0.15	-	581
Jun-26 12.50	0.05	-	-	-	34.58	0.08	-	30
Jun-26 13.00	0.02	-	-	-	34.42	0.05	-	8
Jun-26 13.50	0.01	-	-	-	34.26	0.02	-	13
Sep-26 4.50	5.97	6.10	6.10	6.10	53.02	1.00	20	-
Sep-26 4.60	5.87	-	-	-	52.71	1.00	25	-
Sep-26 4.70	5.77	-	-	-	52.39	1.00	50	-
Sep-26 4.80	5.67	-	-	-	52.08	0.99	25	-
Sep-26 4.90	5.57	-	-	-	51.76	0.99	25	-
Sep-26 5.00	5.47	-	-	-	51.45	0.99	25	-
Sep-26 5.75	4.72	-	-	-	49.08	0.98	-	1
Sep-26 6.00	4.47	-	-	-	48.30	0.98	-	2
Sep-26 6.25	4.22	-	-	-	47.51	0.97	5	-
Sep-26 6.50	3.97	-	-	-	46.72	0.96	-	16
Sep-26 7.00	3.49	-	-	-	45.15	0.94	-	4
Sep-26 7.75	2.83	-	-	-	42.78	0.89	-	30
Sep-26 8.00	2.61	-	-	-	41.99	0.87	-	100
Sep-26 8.50	2.20	-	-	-	40.42	0.83	-	458
Sep-26 8.75	2.01	-	-	-	39.63	0.80	-	3,200
Sep-26 9.00	1.81	-	-	-	38.84	0.77	-	21
Sep-26 9.25	1.64	-	-	-	38.06	0.73	-	59
Sep-26 9.50	1.46	-	-	-	37.27	0.70	-	4
Sep-26 9.75	1.29	-	-	-	36.48	0.66	-	5,025
Sep-26 10.00	1.14	-	-	-	35.69	0.62	-	117
Sep-26 10.50	0.86	-	-	-	34.18	0.53	-	5
Sep-26 11.00	0.64	-	-	-	33.85	0.44	-	42
Sep-26 11.50	0.48	-	-	-	33.51	0.36	-	5
Sep-26 12.00	0.35	-	-	-	33.18	0.29	-	54
Sep-26 13.00	0.17	-	-	-	32.51	0.16	-	20
Dec-26 3.00	7.47	-	-	-	55.26	1.00	-	1
Dec-26 4.00	6.47	-	-	-	52.55	1.00	-	100
Dec-26 4.40	6.07	-	-	-	51.47	0.99	50	-
Dec-26 4.50	5.97	-	-	-	51.20	0.99	-	1
Dec-26 4.60	5.87	-	-	-	50.93	0.99	82	-
Dec-26 4.70	5.77	-	-	-	50.66	0.99	50	-
Dec-26 4.80	5.67	-	-	-	50.39	0.99	5,000	5,050
Dec-26 4.90	5.57	-	-	-	50.12	0.99	-	50
Dec-26 5.00	5.47	-	-	-	49.85	0.99	10,004	25
Dec-26 5.25	5.22	-	-	-	49.17	0.98	-	25
Dec-26 5.75	4.72	-	-	-	47.82	0.97	-	6
Dec-26 6.00	4.49	-	-	-	47.14	0.96	-	7
Dec-26 6.50	4.03	-	-	-	45.79	0.94	-	5
Dec-26 7.00	3.59	-	-	-	44.44	0.91	-	86
Dec-26 7.50	3.17	-	-	-	43.09	0.88	-	29
Dec-26 7.75	2.96	-	-	-	42.41	0.86	-	2
Dec-26 8.00	2.76	-	-	-	41.73	0.84	-	10,026
Dec-26 8.25	2.57	-	-	-	41.06	0.82	-	220
Dec-26 8.50	2.37	-	-	-	40.38	0.80	-	100
Dec-26 8.75	2.20	-	-	-	39.70	0.77	-	4
Dec-26 9.00	2.02	-	-	-	39.03	0.74	-	284
Dec-26 9.25	1.84	-	-	-	38.35	0.71	-	1
Dec-26 9.50	1.68	-	-	-	37.67	0.68	-	44
Dec-26 9.75	1.53	-	-	-	37.00	0.65	-	10
Dec-26 10.00	1.38	-	-	-	36.32	0.62	-	86
Dec-26 10.50	1.11	-	-	-	35.02	0.55	-	87
Dec-26 11.00	0.89	-	-	-	34.62	0.48	-	76
Dec-26 11.50	0.72	-	-	-	34.22	0.41	-	135
Dec-26 12.00	0.56	-	-	-	33.83	0.35	-	14
Dec-26 12.50	0.44	-	-	-	33.43	0.29	-	252
Dec-26 13.00	0.33	-	-	-	33.03	0.24	-	2,750
Dec-26 13.50	0.25	-	-	-	32.63	0.19	-	6
Dec-26 14.00	0.19	-	-	-	32.23	0.15	-	100
Dec-26 14.50	0.14	-	-	-	31.84	0.12	-	100
Mar-27 4.00	6.47	-	-	-	49.80	0.99	10	-
Mar-27 4.40	6.07	6.12	6.12	6.12	48.85	0.99	40	-
Mar-27 4.50	5.97	-	-	-	48.61	0.99	25	-
Mar-27 4.60	5.87	-	-	-	48.37	0.99	-	25
Mar-27 4.70	5.77	-	-	-	48.13	0.99	-	25
Mar-27 4.80	5.67	-	-	-	47.89	0.98	-	50
Mar-27 4.90	5.57	-	-	-	47.65	0.98	-	50
Mar-27 5.00	5.47	-	-	-	47.42	0.98	-	50
Mar-27 5.25	5.22	-	-	-	46.82	0.97	-	25
Mar-27 6.00	4.53	-	-	-	45.03	0.94	-	25
Mar-27 6.25	4.31	-	-	-	44.43	0.93	-	25
Mar-27 7.50	3.27	-	-	-	41.45	0.86	-	1
Mar-27 8.00	2.88	-	-	-	40.26	0.82	-	2
Mar-27 9.25	2.01	-	-	-	37.27	0.70	-	60
Mar-27 9.50	1.86	-	-	-	36.67	0.67	-	36
Mar-27 12.00	0.74	-	-	-	33.14	0.39	-	14
Mar-27 13.00	0.48	-	-	-	32.34	0.29	-	100
Mar-27 13.50	0.38	-	-	-	31.94	0.24	-	100
Jun-27 6.00	4.56	-	-	-	43.90	0.94	-	25
Jun-27 6.25	4.34	-	-	-	43.36	0.92	-	25
Jun-27 6.50	4.13	-	-	-	42.82	0.91	-	25
Jun-27 6.75	3.92	-	-	-	42.28	0.90	-	25
Jun-27 7.00	3.72	-	-	-	41.74	0.88	-	25
Jun-27 7.25	3.53	-	-	-	41.20	0.86	-	25
Jun-27 7.50	3.34	-	-	-	40.66	0.85	-	10
Jun-27 9.00	2.28	-	-	-	37.41	0.72	-	6,000
Jun-27 9.75	1.83	-	-	-	35.79	0.65	-	1
Jun-27 10.00	1.68	-	-	-	35.25	0.62	-	5,000
Jun-27 11.00	1.22	-	-	-	33.83	0.51	-	4
Jun-27 12.50	0.73	-	-	-	32.74	0.36	-	5
Sep-27 9.00	2.41	-	-	-	37.03	0.71	-	150
Dec-27 2.30	8.17	-	-	-	49.54	1.00	43	22
Dec-27 4.20	6.27	-	-	-	45.91	0.99	-	7,000
Dec-27 4.30	6.17	-	-	-	45.72	0.99	1	-
Dec-27 4.90	5.57	-	-	-	44.57	0.97	-	4
Dec-27 5.00	5.48	-	-	-	44.38	0.97	-	2
Dec-27 5.25	5.25	-	-	-	43.91	0.96	-	3
Dec-27 5.50	5.04	-	-	-	43.43	0.95	-	5
Dec-27 7.00	3.83	-	-	-	40.56	0.86	-	2,545
Dec-27 7.50	3.46	-	-	-	39.61	0.83	-	4
Dec-27 8.00	3.13	-	-	-	38.65	0.79	-	13
Dec-27 8.50	2.79	-	-	-	37.70	0.75	-	2
Dec-27 9.00	2.48	-	-	-	36.74	0.71	-	151
Dec-27 9.25	2.34	-	-	-	36.27	0.69	-	25
Dec-27 10.00	1.92	-	-	-	34.84	0.63	-	20
Dec-27 10.50	1.67	-	-	-	33.91	0.58	-	1
Dec-27 11.00	1.46	-	-	-	33.54	0.54	-	5,000
Dec-27 11.50	1.28	-	-	-	33.18	0.49	-	150
Dec-27 12.00	1.11	-	-	-	32.81	0.45	-	5
Mar-28 8.75	2.72	-	-	-	36.77	0.73	-	1
Mar-28 9.00	2.58	-	-	-	36.33	0.71	-	450
Mar-28 9.25	2.44	-	-	-	35.88	0.69	-	300
Mar-28 9.50	2.29	-	-	-	35.44	0.67	-	50
Mar-28 9.75	2.15	-	-	-	34.99	0.65	-	250
Mar-28 10.00	2.02	-	-	-	34.54	0.63	-	126
Mar-28 13.50	0.81	-	-	-	31.58	0.35	-	150
Jun-28 6.00	4.65	-	-	-	41.39	0.91	-	3
Jun-28 7.75	3.40	-	-	-	38.43	0.80	-	4
Jun-28 9.50	2.35	-	-	-	35.48	0.67	-	5
Jun-28 10.00	2.09	-	-	-	34.64	0.63	-	150
Jun-28 12.50	1.15	-	-	-	32.49	0.44	-	2
Dec-28 8.50	3.03	-	-	-	37.15	0.75	-	3,004
Dec-28 9.00	2.75	-	-	-	36.38	0.71	-	4
Dec-30 7.50	3.87	4.00	4.00	4.00	38.45	0.80	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 9.50	-	-	-	-	51.76	-	-	10
Apr-26 w0 10.50	0.20	0.21	0.21	0.21	47.17	-0.72	1	1
Apr-26 w0 11.00	0.65	-	-	-	47.07	-0.99	-	1
May-26 w2 9.00	0.01	-	-	-	50.51	-0.04	-	10
May-26 w2 9.25	0.02	-	-	-	49.34	-0.07	-	20
May-26 w2 10.50	0.37	-	-	-	43.60	-0.57	-	2
May-26 w2 11.00	0.72	-	-	-	43.48	-0.80	-	1
May-26 7.00	-	-	-	-	55.57	-	-	20
May-26 7.50	-	-	-	-	53.29	-	-	50
May-26 7.75	-	-	-	-	52.16	-	-	2
May-26 8.25	0.01	-	-	-	49.88	-0.01	-	11
May-26 8.50	0.01	-	-	-	48.74	-0.02	-	7
May-26 8.75	0.02	-	-	-	47.61	-0.04	-	3
May-26 9.00	0.03	-	-	-	46.47	-0.07	-	415
May-26 9.25	0.05	0.05	0.05	0.05	45.33	-0.11	5	154
May-26 9.50	0.09	-	-	-	44.19	-0.16	-	269
May-26 9.75	0.14	-	-	-	43.05	-0.24	-	37
May-26 10.00	0.21	-	-	-	41.92	-0.33	-	20,939
May-26 10.50	0.43	-	-	-	39.75	-0.55	-	95
May-26 11.00	0.77	0.74	0.74	0.74	39.64	-0.75	1	116
May-26 11.50	1.19	-	-	-	39.53	-0.89	-	300
May-26 12.00	1.66	-	-	-	39.42	-0.96	-	150
Jun-26 3.10	-	-	-	-	64.38	-	-	1
Jun-26 3.80	-	-	-	-	61.60	-	-	25,000
Jun-26 4.10	-	-	-	-	60.41	-	-	3
Jun-26 4.20	-	-	-	-	60.01	-	-	5
Jun-26 4.30	-	-	-	-	59.61	-	-	5
Jun-26 4.40	-	-	-	-	59.21	-	-	5
Jun-26 4.50	-	-	-	-	58.82	-	-	3,751
Jun-26 4.70	-	-	-	-	58.02	-	-	5
Jun-26 4.80	-	-	-	-	57.62	-	-	6
Jun-26 4.90	-	-	-	-	57.22	-	-	5
Jun-26 5.50	-	-	-	-	54.84	-	-	17
Jun-26 5.75	-	-	-	-	53.84	-	-	116
Jun-26 6.00	-	-	-	-	52.85	-	-	2
Jun-26 6.25	-	-	-	-	51.85	-	-	3,500
Jun-26 6.50	-	-	-	-	50.86	-0.01	-	3,776
Jun-26 6.75	0.01	-	-	-	49.86	-0.01	-	100
Jun-26 7.00	0.01	-	-	-	48.87	-0.01	-	359
Jun-26 7.25	0.01	-	-	-	47.88	-0.02	-	95
Jun-26 7.50	0.02	-	-	-	46.88	-0.03	-	536
Jun-26 7.75	0.03	-	-	-	45.89	-0.04	-	5,787
Jun-26 8.00	0.04	-	-	-	44.89	-0.05	-	55,523
Jun-26 8.25	0.06	-	-	-	43.90	-0.07	-	17
Jun-26 8.50	0.08	-	-	-	42.90	-0.09	-	65
Jun-26 8.75	0.11	-	-	-	41.91	-0.12	-	73
Jun-26 9.00	0.14	-	-	-	40.91	-0.16	-	8,785
Jun-26 9.25	0.19	-	-	-	39.92	-0.20	-	22,667
Jun-26 9.50	0.24	0.27	0.28	0.27	38.92	-0.25	2	108
Jun-26 9.75	0.31	-	-	-	37.93	-0.31	-	245
Jun-26 10.00	0.40	-	-	-	36.94	-0.37	-	81
Jun-26 10.50	0.61	-	-	-	35.04	-0.51	-	235
Jun-26 11.00	0.93	-	-	-	34.88	-0.65	-	166
Jun-26 11.50	1.30	-	-	-	34.72	-0.77	-	5
Jul-26 9.00	0.22	-	-	-	39.07	-0.19	-	10
Jul-26 9.50	0.33	-	-	-	37.18	-0.27	-	1
Jul-26 11.00	1.01	-	-	-	33.29	-0.62	-	2
Sep-26 4.00	-	-	-	-	54.11	-	-	2
Sep-26 6.00	0.03	-	-	-	47.81	-0.02	-	32,505
Sep-26 6.75	0.06	-	-	-	45.44	-0.05	-	103
Sep-26 7.00	0.08	-	-	-	44.66	-0.06	-	14,606
Sep-26 7.25	0.10	-	-	-	43.87	-0.07	-	30
Sep-26 7.50	0.13	-	-	-	43.08	-0.09	-	210
Sep-26 7.75	0.15	-	-	-	42.29	-0.10	-	10,010
Sep-26 8.00	0.19	-	-	-	41.50	-0.13	-	12,209
Sep-26 8.25	0.23	-	-	-	40.72	-0.15	-	91
Sep-26 8.50	0.27	-	-	-	39.93	-0.17	-	5,001
Sep-26 8.75	0.33	-	-	-	39.14	-0.20	-	55
Sep-26 9.00	0.38	-	-	-	38.35	-0.23	-	123
Sep-26 9.25	0.45	-	-	-	37.57	-0.27	-	4,011
Sep-26 9.50	0.52	-	-	-	36.78	-0.30	-	100
Sep-26 9.75	0.60	-	-	-	35.99	-0.34	-	245
Sep-26 10.00	0.70	-	-	-	35.20	-0.38	-	33
Sep-26 10.50	0.92	-	-	-	33.69	-0.47	-	17
Sep-26 11.00	1.20	-	-	-	33.36	-0.57	-	20
Sep-26 12.50	2.31	-	-	-	32.36	-0.80	-	200
Dec-26 2.50	-	-	-	-	55.07	-	-	40
Dec-26 2.80	-	-	-	-	54.26	-	-	60,000
Dec-26 3.20	-	-	-	-	53.18	-	-	10
Dec-26 3.40	-	-	-	-	52.64	-	-	2
Dec-26 3.50	-	-	-	-	52.37	-	-	5
Dec-26 3.60	-	-	-	-	52.09	-	-	50,002
Dec-26 4.00	0.01	-	-	-	51.01	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	50.47	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	50.20	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	49.93	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	49.39	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	49.12	-0.01	-	5
Dec-26 4.80	0.03	-	-	-	48.85	-0.02	-	15,000
Dec-26 4.90	0.03	-	-	-	48.58	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	48.31	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	47.63	-0.02	-	600
Dec-26 6.00	0.08	-	-	-	45.60	-0.05	-	5,019
Dec-26 6.25	0.10	-	-	-	44.93	-0.06	-	5
Dec-26 6.50	0.13	-	-	-	44.25	-0.07	-	155
Dec-26 6.75	0.15	-	-	-	43.57	-0.08	-	156
Dec-26 7.00	0.18	-	-	-	42.90	-0.10	-	10,173
Dec-26 7.25	0.22	-	-	-	42.22	-0.11	-	50
Dec-26 7.50	0.26	-	-	-	41.55	-0.13	-	19
Dec-26 7.75	0.30	-	-	-	40.87	-0.15	-	51
Dec-26 8.00	0.35	-	-	-	40.19	-0.17	-	34,884
Dec-26 8.25	0.40	-	-	-	39.52	-0.19	-	610
Dec-26 8.50	0.46	0.40	0.40	0.40	38.84	-0.22	100	15,823
Dec-26 8.75	0.53	-	-	-	38.16	-0.24	-	854
Dec-26 9.00	0.60	-	-	-	37.49	-0.27	-	5,085
Dec-26 9.25	0.68	-	-	-	36.81	-0.30	-	156
Dec-26 9.50	0.76	-	-	-	36.13	-0.33	-	36
Dec-26 9.75	0.86	-	-	-	35.46	-0.36	-	10
Dec-26 10.00	0.96	-	-	-	34.78	-0.40	-	27,113
Dec-26 10.50	1.18	-	-	-	33.48	-0.47	-	4,556
Dec-26 11.00	1.46	-	-	-	33.08	-0.54	-	20
Dec-26 11.50	1.79	-	-	-	32.68	-0.61	-	10
Dec-26 14.00	3.77	-	-	-	30.69	-0.87	-	3
Mar-27 5.25	0.07	-	-	-	45.31	-0.03	-	470
Mar-27 5.50	0.09	-	-	-	44.71	-0.04	-	150
Mar-27 6.00	0.13	-	-	-	43.52	-0.06	-	150
Mar-27 6.75	0.22	-	-	-	41.73	-0.10	-	371
Mar-27 7.25	0.30	-	-	-	40.54	-0.13	-	16,000
Mar-27 8.00	0.46	0.40	0.40	0.40	38.75	-0.18	100	100
Mar-27 8.25	0.51	-	-	-	38.15	-0.21	-	400
Mar-27 8.50	0.58	-	-	-	37.55	-0.23	-	101
Mar-27 8.75	0.65	-	-	-	36.95	-0.25	-	5
Mar-27 9.50	0.90	-	-	-	35.16	-0.33	-	5
Mar-27 11.00	1.60	-	-	-	32.42	-0.52	-	2
Mar-27 11.50	1.92	-	-	-	32.02	-0.58	-	3
Jun-27 3.00	0.01	-	-	-	48.26	-	-	15,000
Jun-27 4.00	0.03	-	-	-	46.10	-0.01	-	1
Jun-27 5.50	0.13	-	-	-	42.85	-0.05	-	42
Jun-27 6.00	0.18	-	-	-	41.77	-0.07	-	20,100
Jun-27 7.00	0.33	-	-	-	39.61	-0.13	-	5,000
Jun-27 7.50	0.43	-	-	-	38.53	-0.16	-	660
Jun-27 8.00	0.54	-	-	-	37.44	-0.20	-	8,000
Jun-27 9.00	0.84	-	-	-	35.28	-0.29	16,000	16,000
Sep-27 8.00	0.62	-	-	-	36.41	-0.20	-	310
Sep-27 9.50	1.11	-	-	-	33.40	-0.34	-	263
Sep-27 9.75	1.21	-	-	-	32.90	-0.36	-	25
Sep-27 10.00	1.31	-	-	-	32.40	-0.39	-	5
Dec-27 3.30	0.03	-	-	-	44.47	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	44.09	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	43.32	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	43.13	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	42.75	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	42.37	-0.03	-	51,025
Dec-27 4.70	0.11	-	-	-	41.80	-0.04	-	10
Dec-27 5.25	0.17	-	-	-	40.75	-0.06	-	11,500
Dec-27 5.50	0.19	-	-	-	40.27	-0.07	-	1
Dec-27 5.75	0.23	-	-	-	39.79	-0.08	-	50,000
Dec-27 6.00	0.27	-	-	-	39.31	-0.09	-	150
Dec-27 6.25	0.31	-	-	-	38.84	-0.11	-	150
Dec-27 6.50	0.35	-	-	-	38.36	-0.12	-	151
Dec-27 6.75	0.40	-	-	-	37.88	-0.13	-	150
Dec-27 7.00	0.46	-	-	-	37.40	-0.15	-	10,500
Dec-27 7.25	0.52	-	-	-	36.93	-0.16	-	325
Dec-27 7.50	0.57	-	-	-	36.45	-0.18	-	300
Dec-27 7.75	0.64	-	-	-	35.97	-0.20	-	5,000
Dec-27 8.00	0.71	-	-	-	35.49	-0.22	-	75
Dec-27 8.75	0.94	-	-	-	34.06	-0.28	-	23
Dec-27 9.00	1.03	-	-	-	33.58	-0.30	-	4,000
Dec-27 9.75	1.32	-	-	-	32.15	-0.37	-	25,000
Dec-27 10.00	1.43	-	-	-	31.68	-0.39	-	21
Dec-27 10.50	1.67	-	-	-	30.75	-0.44	-	4,745
Dec-27 11.00	1.93	-	-	-	30.38	-0.49	-	5,002
Dec-27 11.50	2.25	-	-	-	30.02	-0.54	-	25
Dec-27 12.00	2.56	-	-	-	29.65	-0.59	-	1
Mar-28 6.00	0.30	-	-	-	38.07	-0.10	-	1
Mar-28 9.00	1.09	-	-	-	32.73	-0.30	-	150
Mar-28 9.25	1.18	-	-	-	32.28	-0.32	-	150
Mar-28 9.75	1.38	-	-	-	31.39	-0.37	-	5
Mar-28 10.00	1.49	-	-	-	30.94	-0.39	-	150
Mar-28 10.50	1.73	-	-	-	30.08	-0.44	-	389
Mar-28 11.00	1.99	-	-	-	29.73	-0.49	-	300
Mar-28 12.00	2.62	-	-	-	29.03	-0.58	-	150
Jun-28 5.00	0.19	-	-	-	39.09	-0.06	-	10,000
Jun-28 11.00	2.10	-	-	-	29.51	-0.48	-	150
Jun-28 11.50	2.41	-	-	-	29.17	-0.52	-	300
Jun-28 12.00	2.72	-	-	-	28.84	-0.57	-	300
Dec-28 4.20	0.14	-	-	-	39.11	-0.04	-	10,000
Dec-28 6.00	0.43	-	-	-	36.36	-0.12	-	12,500
Dec-28 8.00	0.97	-	-	-	33.31	-0.24	-	15,500
Dec-28 8.50	1.15	-	-	-	32.55	-0.27	-	3,000
Dec-28 9.00	1.34	-	-	-	31.78	-0.31	-	5,000
Dec-28 10.00	1.77	-	-	-	30.25	-0.39	-	4,000
Dec-29 3.90	0.17	-	-	-	37.76	-0.05	-	3,250
Dec-29 5.50	0.46	-	-	-	35.67	-0.11	-	25,000
Dec-29 10.50	2.26	-	-	-	29.17	-0.42	-	200
Dec-30 6.00	0.71	-	-	-	34.40	-0.14	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 10.50	0.22	-	-	-	42.93	0.43	-	10
May-26 7.75	2.61	-	-	-	52.30	1.00	-	5
May-26 9.00	1.39	-	-	-	46.61	0.93	-	116
May-26 9.50	0.95	-	-	-	44.33	0.83	-	30
May-26 10.00	0.57	-	-	-	42.06	0.67	-	70
May-26 10.00	0.57	-	-	-	42.06	0.67	-	10
May-26 10.50	0.28	-	-	-	39.89	0.45	-	30
May-26 10.50	0.28	-	-	-	39.89	0.45	-	70
May-26 11.00	0.12	0.11	0.11	0.11	39.78	0.25	20	70
May-26 11.00	0.12	-	-	-	39.78	0.25	-	6,109
May-26 11.50	0.05	-	-	-	39.67	0.11	-	12,158
May-26 11.50	0.05	-	-	-	39.67	0.11	-	10
Jun-26 4.30	6.06	-	-	-	59.78	1.00	-	2
Jun-26 7.00	3.38	-	-	-	49.04	0.98	-	25
Jun-26 9.00	1.52	-	-	-	41.08	0.84	-	10
Jun-26 9.50	1.12	-	-	-	39.09	0.75	-	10
Jun-26 9.75	0.94	-	-	-	38.10	0.69	-	25
Jun-26 10.00	0.77	-	-	-	37.11	0.63	-	15
Jun-26 10.00	0.77	-	-	-	37.11	0.63	-	70
Jun-26 10.50	0.49	-	-	-	35.21	0.49	-	1,090
Jun-26 10.50	0.49	-	-	-	35.21	0.49	-	25
Jun-26 11.00	0.30	-	-	-	35.05	0.35	-	25
Jun-26 11.00	0.30	-	-	-	35.05	0.35	-	50
Jun-26 11.50	0.18	-	-	-	34.89	0.24	-	20
Jun-26 12.00	0.10	-	-	-	34.73	0.15	-	90
Jul-26 10.00	0.89	-	-	-	35.44	0.62	-	20
Jul-26 12.50	0.10	-	-	-	32.87	0.13	-	40
Sep-26 9.00	1.82	-	-	-	38.84	0.76	-	10
Sep-26 10.50	0.86	-	-	-	34.18	0.53	-	10
Sep-26 10.50	0.86	-	-	-	34.18	0.53	-	40
Sep-26 11.00	0.65	-	-	-	33.85	0.44	-	10
Sep-26 11.50	0.48	-	-	-	33.51	0.36	-	40
Sep-26 12.00	0.35	-	-	-	33.18	0.28	-	4
Sep-26 13.00	0.17	-	-	-	32.51	0.16	-	40
Dec-26 8.00	2.70	-	-	-	41.73	0.81	-	2
Dec-26 8.50	2.33	-	-	-	40.38	0.77	-	2
Dec-26 9.00	1.98	-	-	-	39.03	0.72	-	10
Dec-26 10.00	1.35	-	-	-	36.32	0.60	-	10
Dec-26 10.50	1.08	-	-	-	35.02	0.53	-	10
Dec-26 11.00	0.88	-	-	-	34.62	0.46	-	10
Dec-26 12.00	0.55	0.50	0.50	0.50	33.83	0.34	10	20
Mar-27 4.00	6.32	-	-	-	49.80	0.97	-	20
Mar-27 5.00	5.38	-	-	-	47.42	0.95	-	20
Sep-27 11.00	1.37	-	-	-	33.68	0.51	-	1
Dec-27 10.00	1.87	-	-	-	34.84	0.59	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 8.00	-	-	-	-	51.02	-0.01	-	2
May-26 9.00	0.03	-	-	-	46.47	-0.07	-	90
May-26 9.00	0.03	-	-	-	46.47	-0.07	-	50,000
May-26 9.25	0.05	-	-	-	45.33	-0.11	-	20
May-26 9.50	0.09	-	-	-	44.19	-0.16	-	40
May-26 9.75	0.14	0.16	0.16	0.16	43.05	-0.24	50	50
May-26 10.00	0.21	-	-	-	41.92	-0.33	-	40
May-26 10.00	0.21	-	-	-	41.92	-0.33	-	30
May-26 10.50	0.42	-	-	-	39.75	-0.55	-	45
May-26 11.00	0.76	0.82	0.82	0.82	39.64	-0.75	20	70
May-26 11.50	1.19	-	-	-	39.53	-0.89	-	10
May-26 13.00	2.64	-	-	-	39.20	-1.00	-	26
Jun-26 6.00	-	-	-	-	52.85	-	-	1,052
Jun-26 7.75	0.03	-	-	-	45.89	-0.04	-	500
Jun-26 8.50	0.08	-	-	-	42.90	-0.09	-	1,000
Jun-26 9.00	0.14	-	-	-	40.91	-0.16	-	130
Jun-26 9.25	0.19	-	-	-	39.92	-0.20	-	10
Jun-26 9.50	0.24	-	-	-	38.92	-0.25	-	26
Jun-26 10.00	0.39	-	-	-	36.94	-0.37	-	60
Jun-26 10.00	0.39	-	-	-	36.94	-0.37	-	40,000
Jun-26 10.50	0.61	-	-	-	35.04	-0.51	-	110
Jun-26 11.00	0.92	-	-	-	34.88	-0.65	-	70
Jun-26 13.50	3.12	-	-	-	34.09	-0.97	-	20
Jul-26 10.00	0.49	-	-	-	35.29	-0.37	-	20
Jul-26 13.50	3.12	3.09	3.09	3.09	32.33	-0.95	5	5
Sep-26 6.25	0.04	-	-	-	47.02	-0.03	-	1,700
Sep-26 7.50	0.13	-	-	-	43.08	-0.09	-	900
Sep-26 8.25	0.23	-	-	-	40.72	-0.15	-	50
Sep-26 9.75	0.60	-	-	-	35.99	-0.34	-	1
Sep-26 11.00	1.19	-	-	-	33.36	-0.55	-	1
Dec-26 6.75	0.15	-	-	-	43.57	-0.08	-	2,800
Dec-26 9.00	0.59	-	-	-	37.49	-0.26	-	10
Dec-26 10.00	0.95	-	-	-	34.78	-0.39	-	7
Dec-26 11.00	1.46	-	-	-	33.08	-0.53	-	10
Dec-29 10.50	2.26	-	-	-	29.17	-0.38	-	60

	Previous Close	25.24		29/04/26
	SOLARIA Close	24.30		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 20.00	4.34	-	-	-	47.84	0.98	-	10
May-26 21.00	3.38	-	-	-	46.77	0.94	-	10
May-26 26.00	0.29	-	-	-	41.89	0.24	-	1,185
Jun-26 12.00	12.33	-	-	-	57.18	1.00	-	46
Jun-26 12.50	11.84	-	-	-	56.68	1.00	-	46
Jun-26 13.00	11.34	-	-	-	56.18	1.00	-	48
Dec-26 18.00	7.47	-	-	-	47.35	0.85	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	-	-	-	-	50.57	-	-	5
May-26 22.00	0.17	-	-	-	45.22	-0.14	-	5
May-26 23.00	0.37	0.45	0.45	0.45	44.15	-0.26	10	33
May-26 24.00	0.73	0.73	0.73	0.73	43.08	-0.42	20	20

	Previous Close	34.76		29/04/26
	TECNICAS REUNIDAS Close	35.18		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 31.15	4.36	-	-	-	55.90	0.86	-	5
May-26 33.90	2.28	-	-	-	52.96	0.65	-	10
May-26 34.82	1.74	-	-	-	51.98	0.56	-	1
May-26 36.65	0.94	-	-	-	51.40	0.38	-	11
May-26 37.57	0.66	-	-	-	51.27	0.29	-	3
Jun-26 29.32	6.49	-	-	-	50.95	0.86	-	6
Jun-26 34.82	2.65	-	-	-	46.05	0.56	-	1
Jun-26 35.74	2.21	-	-	-	45.66	0.50	-	1
Jun-26 37.57	1.51	-	-	-	45.41	0.39	-	5
Jun-26 38.48	1.22	-	-	-	45.29	0.33	-	5
Sep-26 34.82	4.23	-	-	-	44.73	0.58	-	60
Mar-27 37.00	4.93	-	-	-	43.14	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 23.82	-	-	-	-	64.92	-	-	3
May-26 25.66	0.01	-	-	-	62.95	-0.01	-	2
May-26 26.57	0.02	-	-	-	61.98	-0.01	-	5
May-26 27.49	0.04	-	-	-	60.99	-0.02	-	4
May-26 28.41	0.07	-	-	-	60.01	-0.04	-	3
May-26 29.32	0.12	-	-	-	59.03	-0.06	-	5
May-26 31.15	0.32	-	-	-	57.07	-0.14	-	10
May-26 32.07	0.49	-	-	-	56.09	-0.20	-	1
May-26 32.99	0.71	-	-	-	55.10	-0.27	-	5
Jun-26 15.12	-	-	-	-	62.56	-	-	4
Jun-26 24.74	0.09	-	-	-	53.99	-0.03	-	10
Jun-26 25.66	0.14	-	-	-	53.17	-0.05	-	5
Jun-26 27.49	0.28	-	-	-	51.54	-0.08	-	1
Jun-26 34.82	2.15	-	-	-	45.01	-0.44	-	1
Jul-26 24.74	0.22	-	-	-	52.03	-0.06	-	5
Sep-26 18.33	0.08	-	-	-	54.17	-0.02	-	5
Sep-26 19.24	0.12	-	-	-	53.55	-0.02	-	5
Sep-26 22.91	0.36	-	-	-	51.01	-0.06	-	5
Dec-26 18.33	0.21	-	-	-	48.94	-0.03	-	2
Dec-26 20.16	0.34	-	-	-	48.06	-0.05	-	1
Dec-26 35.74	4.98	-	-	-	40.79	-0.46	-	2
Mar-27 30.00	3.02	-	-	-	42.89	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 34.82	1.73	-	-	-	51.98	0.56	-	1

	Previous Close	3.81		29/04/26
	TELEFONICA Close	3.80		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.60	0.23	-	-	-	31.28	0.81	-	16
May-26 3.70	0.16	-	-	-	29.95	0.68	-	3
May-26 3.80	0.09	-	-	-	28.62	0.52	-	20,012
May-26 3.90	0.05	-	-	-	28.40	0.35	-	85
May-26 4.00	0.03	-	-	-	28.22	0.21	-	11
May-26 4.10	0.01	-	-	-	28.03	0.11	-	52
May-26 4.30	-	-	-	-	27.67	0.02	-	85
May-26 4.40	-	-	-	-	27.48	0.01	-	115
Jun-26 3.20	0.63	-	-	-	34.82	0.93	-	3
Jun-26 3.30	0.53	-	-	-	33.72	0.90	-	10,003
Jun-26 3.40	0.45	-	-	-	32.61	0.86	-	100,005
Jun-26 3.50	0.36	-	-	-	31.51	0.80	-	5
Jun-26 3.60	0.29	-	-	-	30.40	0.72	-	23
Jun-26 3.70	0.22	-	-	-	29.30	0.64	-	186
Jun-26 3.80	0.16	-	-	-	28.19	0.53	-	1,520
Jun-26 3.90	0.11	-	-	-	27.92	0.43	-	46
Jun-26 4.00	0.08	-	-	-	27.68	0.33	-	10,041
Jun-26 4.10	0.05	-	-	-	27.43	0.24	-	70
Jun-26 4.20	0.03	-	-	-	27.19	0.17	-	30,040
Jun-26 4.30	0.02	-	-	-	26.94	0.11	-	150
Jun-26 4.40	0.01	-	-	-	26.69	0.07	-	25,011
Jun-26 4.50	0.01	-	-	-	26.45	0.04	-	105
Jun-26 4.60	-	-	-	-	26.20	0.02	-	38
Jun-26 4.70	-	-	-	-	25.96	0.01	-	150
Jun-26 4.80	-	-	-	-	25.71	0.01	-	151
Jun-26 4.90	-	-	-	-	25.47	-	-	2,503
Jun-26 5.00	-	-	-	-	25.22	-	-	10
Jun-26 5.25	-	-	-	-	24.61	-	-	10
Sep-26 2.90	0.92	-	-	-	34.74	0.97	-	150
Sep-26 3.00	0.82	-	-	-	33.84	0.95	-	63
Sep-26 3.40	0.47	-	-	-	30.23	0.80	-	12
Sep-26 3.50	0.39	-	-	-	29.33	0.73	-	12
Sep-26 3.60	0.32	-	-	-	28.42	0.66	-	20
Sep-26 3.70	0.26	-	-	-	27.52	0.59	-	5
Sep-26 3.80	0.20	-	-	-	26.62	0.50	-	1,001
Sep-26 3.90	0.16	-	-	-	26.33	0.43	-	37
Sep-26 4.00	0.12	-	-	-	26.07	0.35	-	315
Sep-26 4.10	0.10	-	-	-	25.81	0.29	-	10,000
Sep-26 4.20	0.07	-	-	-	25.55	0.23	-	594
Sep-26 4.30	0.06	-	-	-	25.28	0.19	-	250
Sep-26 4.60	0.02	-	-	-	24.49	0.09	-	6
Dec-26 2.40	1.41	-	-	-	36.50	1.00	-	40
Dec-26 2.90	0.93	-	-	-	32.69	0.94	-	1
Dec-26 3.00	0.84	-	-	-	31.92	0.91	-	102
Dec-26 3.10	0.75	-	-	-	31.16	0.88	-	10
Dec-26 3.30	0.59	-	-	-	29.64	0.78	-	10
Dec-26 3.40	0.51	-	-	-	28.87	0.73	-	60
Dec-26 3.50	0.44	-	-	-	28.11	0.68	-	185
Dec-26 3.60	0.38	-	-	-	27.35	0.62	-	86,405
Dec-26 3.70	0.32	-	-	-	26.59	0.56	-	545
Dec-26 3.80	0.27	-	-	-	25.82	0.50	-	325
Dec-26 3.90	0.22	-	-	-	25.54	0.45	-	638
Dec-26 4.00	0.19	-	-	-	25.26	0.40	-	100,717
Dec-26 4.10	0.15	-	-	-	24.99	0.34	-	410
Dec-26 4.20	0.13	-	-	-	24.72	0.30	-	1,049
Dec-26 4.30	0.10	-	-	-	24.45	0.25	-	500
Dec-26 4.40	0.08	-	-	-	24.18	0.22	-	2
Dec-26 4.50	0.06	-	-	-	23.91	0.18	-	50,020
Dec-26 4.60	0.05	-	-	-	23.63	0.15	-	35,000
Dec-26 4.70	0.04	-	-	-	23.36	0.12	-	20,010
Dec-26 4.90	0.02	-	-	-	22.82	0.08	-	4
Dec-26 5.00	0.02	-	-	-	22.55	0.06	-	771
Dec-26 5.25	0.01	-	-	-	21.87	0.03	-	8
Dec-26 5.50	-	-	-	-	21.19	0.01	-	2
Mar-27 2.20	1.61	-	-	-	35.80	1.00	-	1
Mar-27 3.10	0.78	-	-	-	30.27	0.82	-	30
Mar-27 3.40	0.56	-	-	-	28.43	0.70	-	1
Mar-27 3.50	0.50	-	-	-	27.82	0.65	-	2
Mar-27 3.60	0.44	-	-	-	27.21	0.61	-	52
Mar-27 3.70	0.38	-	-	-	26.59	0.57	-	1
Mar-27 4.00	0.25	-	-	-	25.49	0.44	-	100
Mar-27 4.20	0.18	-	-	-	25.02	0.35	-	12
Mar-27 4.30	0.16	-	-	-	24.78	0.31	-	2
Mar-27 4.40	0.13	-	-	-	24.55	0.28	-	5,000
Mar-27 4.60	0.09	-	-	-	24.07	0.21	-	20,000
Mar-27 4.80	0.06	-	-	-	23.60	0.16	-	25
Jun-27 3.00	0.87	-	-	-	30.26	0.84	-	5
Jun-27 3.60	0.47	-	-	-	27.26	0.62	-	100
Jun-27 3.80	0.37	-	-	-	26.26	0.54	-	25
Jun-27 3.90	0.33	-	-	-	26.00	0.50	-	14
Jun-27 4.00	0.29	-	-	-	25.75	0.46	-	58
Jun-27 4.20	0.22	-	-	-	25.24	0.38	-	20,170
Jun-27 4.30	0.19	-	-	-	24.99	0.34	-	100
Jun-27 4.40	0.16	-	-	-	24.73	0.31	-	100
Jun-27 4.50	0.14	-	-	-	24.48	0.28	-	200
Jun-27 4.70	0.10	-	-	-	23.97	0.21	-	10
Jun-27 4.80	0.08	-	-	-	23.72	0.19	-	150
Jun-27 4.90	0.07	-	-	-	23.46	0.16	-	150
Jun-27 5.00	0.05	-	-	-	23.21	0.14	-	150
Jun-27 5.50	0.02	-	-	-	21.94	0.05	-	5
Jun-27 5.75	0.01	-	-	-	21.30	0.03	-	20
Sep-27 3.70	0.44	-	-	-	26.71	0.58	-	31
Sep-27 3.80	0.39	-	-	-	26.29	0.54	-	4
Sep-27 3.90	0.35	-	-	-	26.05	0.50	-	150
Sep-27 5.50	0.03	-	-	-	22.26	0.07	-	22
Dec-27 2.30	1.51	-	-	-	32.41	1.00	-	10
Dec-27 2.40	1.41	-	-	-	32.04	0.99	-	10
Dec-27 2.50	1.32	-	-	-	31.66	0.97	-	10
Dec-27 2.60	1.23	-	-	-	31.28	0.94	-	10
Dec-27 2.70	1.14	-	-	-	30.91	0.91	-	25
Dec-27 2.80	1.06	-	-	-	30.53	0.88	-	15
Dec-27 2.90	0.98	-	-	-	30.15	0.84	-	15
Dec-27 3.10	0.83	-	-	-	29.40	0.77	-	8
Dec-27 3.20	0.77	-	-	-	29.02	0.74	-	750
Dec-27 3.50	0.59	-	-	-	27.89	0.65	-	38
Dec-27 3.60	0.53	-	-	-	27.52	0.61	-	22
Dec-27 3.70	0.48	-	-	-	27.14	0.58	-	11
Dec-27 3.80	0.43	-	-	-	26.76	0.54	-	10
Dec-27 3.90	0.39	-	-	-	26.55	0.51	-	11
Dec-27 4.00	0.36	-	-	-	26.34	0.48	-	870
Dec-27 4.10	0.32	-	-	-	26.13	0.44	-	102
Dec-27 4.20	0.28	-	-	-	25.91	0.41	-	3
Dec-27 4.30	0.25	-	-	-	25.70	0.38	-	36
Dec-27 4.40	0.23	-	-	-	25.49	0.35	-	15
Dec-27 4.50	0.20	-	-	-	25.28	0.32	-	139
Dec-27 4.60	0.18	-	-	-	25.07	0.29	-	1
Dec-27 4.70	0.16	-	-	-	24.86	0.27	-	30,150
Dec-27 5.00	0.10	-	-	-	24.23	0.20	-	461
Dec-27 5.25	0.07	-	-	-	23.71	0.15	-	167
Dec-27 5.50	0.05	-	-	-	23.18	0.11	-	25
Dec-27 6.00	0.02	-	-	-	22.13	0.05	-	21,000
Mar-28 2.10	1.71	-	-	-	32.67	1.00	-	10
Mar-28 2.20	1.61	-	-	-	32.34	1.00	-	10
Mar-28 2.30	1.51	-	-	-	32.01	0.99	-	10
Mar-28 2.40	1.41	-	-	-	31.67	0.98	-	10
Mar-28 2.50	1.32	-	-	-	31.34	0.96	-	10
Mar-28 2.60	1.23	-	-	-	31.01	0.92	-	10
Mar-28 2.70	1.15	-	-	-	30.67	0.89	-	50
Mar-28 2.80	1.07	-	-	-	30.34	0.85	-	15
Mar-28 2.90	1.00	-	-	-	30.01	0.82	-	15
Mar-28 3.00	0.93	-	-	-	29.67	0.78	-	20
Mar-28 3.10	0.86	-	-	-	29.34	0.76	-	20
Mar-28 3.20	0.80	-	-	-	29.01	0.73	-	28
Mar-28 3.30	0.74	-	-	-	28.68	0.70	-	255
Mar-28 3.40	0.68	-	-	-	28.34	0.67	-	521
Mar-28 3.50	0.62	-	-	-	28.01	0.64	-	25
Mar-28 3.60	0.57	-	-	-	27.68	0.61	-	26
Mar-28 3.70	0.52	-	-	-	27.34	0.58	-	25
Mar-28 4.50	0.24	-	-	-	25.66	0.35	-	100
Mar-28 4.60	0.22	-	-	-	25.46	0.32	-	1
Jun-28 4.00	0.41	-	-	-	26.66	0.50	-	100
Jun-28 5.00	0.15	-	-	-	24.91	0.25	-	4
Dec-28 3.80	0.53	-	-	-	27.22	0.56	-	3
Dec-28 4.00	0.46	-	-	-	26.92	0.51	-	18
Dec-28 4.50	0.31	-	-	-	26.17	0.39	-	30
Dec-28 4.80	0.24	-	-	-	25.72	0.32	-	10
Dec-28 5.25	0.16	-	-	-	25.05	0.24	-	50
Dec-29 3.40	0.78	-	-	-	28.53	0.67	-	10
Dec-29 4.30	0.45	-	-	-	27.21	0.47	-	1
Dec-29 4.50	0.40	-	-	-	26.96	0.43	-	7
Dec-29 5.00	0.28	-	-	-	26.35	0.34	-	543
Jun-30 5.75	0.19	-	-	-	25.96	0.25	-	250
Dec-30 4.50	0.46	-	-	-	27.49	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.20	-	-	-	-	36.49	-0.01	-	8
May-26 3.30	-	-	-	-	35.16	-0.02	-	7
May-26 3.40	0.01	-	-	-	33.83	-0.05	-	6
May-26 3.50	0.01	-	-	-	32.50	-0.10	-	13
May-26 3.60	0.03	-	-	-	31.16	-0.19	-	6
May-26 3.70	0.05	-	-	-	29.83	-0.32	-	128
May-26 3.80	0.09	-	-	-	28.50	-0.48	-	5
May-26 3.90	0.15	-	-	-	28.28	-0.65	-	3
May-26 4.00	0.22	-	-	-	28.10	-0.80	-	25
Jun-26 2.70	-	-	-	-	39.95	-0.02	-	1
Jun-26 2.90	0.01	-	-	-	37.74	-0.04	-	301
Jun-26 3.00	0.01	-	-	-	36.64	-0.06	-	17,218
Jun-26 3.10	0.02	-	-	-	35.53	-0.09	-	36
Jun-26 3.20	0.03	-	-	-	34.43	-0.13	-	306
Jun-26 3.30	0.05	-	-	-	33.33	-0.18	-	110,226
Jun-26 3.40	0.07	-	-	-	32.22	-0.25	-	151,331
Jun-26 3.50	0.10	-	-	-	31.12	-0.33	-	16,914
Jun-26 3.60	0.13	-	-	-	30.01	-0.42	-	3,094
Jun-26 3.70	0.18	0.18	0.18	0.18	28.91	-0.51	166	430
Jun-26 3.80	0.23	-	-	-	27.80	-0.62	-	666
Jun-26 3.90	0.30	-	-	-	27.53	-0.71	-	279
Jun-26 4.00	0.38	-	-	-	27.29	-0.79	-	255
Jun-26 4.10	0.46	-	-	-	27.04	-0.86	-	60
Jun-26 4.20	0.55	-	-	-	26.80	-0.91	-	30,512
Jun-26 4.30	0.64	-	-	-	26.55	-0.94	-	39
Jun-26 4.40	0.74	-	-	-	26.30	-0.97	-	25,128
Jun-26 4.50	0.84	-	-	-	26.06	-0.98	-	151
Jun-26 4.60	0.94	-	-	-	25.81	-0.99	-	27
Jun-26 4.70	1.03	-	-	-	25.57	-1.00	-	60
Jun-26 4.80	1.13	-	-	-	25.32	-1.00	-	152
Jun-26 4.90	1.23	-	-	-	25.08	-1.00	-	25
Jun-26 5.00	1.33	-	-	-	24.83	-1.00	-	83
Jun-26 5.50	1.83	-	-	-	23.61	-1.00	-	300
Jun-26 6.50	2.83	-	-	-	21.15	-1.00	-	2
Sep-26 2.60	0.02	-	-	-	38.24	-0.06	-	4
Sep-26 2.70	0.03	-	-	-	37.34	-0.07	-	5
Sep-26 2.90	0.05	-	-	-	35.53	-0.12	-	28
Sep-26 3.00	0.07	-	-	-	34.63	-0.15	-	2
Sep-26 3.10	0.08	-	-	-	33.73	-0.18	-	120
Sep-26 3.20	0.10	0.08	0.08	0.08	32.82	-0.22	1	206
Sep-26 3.30	0.13	-	-	-	31.92	-0.26	-	108
Sep-26 3.40	0.16	-	-	-	31.02	-0.31	-	50
Sep-26 3.50	0.19	-	-	-	30.12	-0.36	-	184
Sep-26 3.60	0.23	-	-	-	29.21	-0.42	-	205
Sep-26 3.70	0.27	-	-	-	28.31	-0.48	-	10,008
Sep-26 3.80	0.32	-	-	-	27.41	-0.55	-	34
Sep-26 3.90	0.38	-	-	-	27.12	-0.61	-	303
Sep-26 4.00	0.45	-	-	-	26.86	-0.67	-	10,140
Sep-26 4.10	0.52	-	-	-	26.60	-0.73	-	767
Sep-26 4.20	0.60	-	-	-	26.34	-0.78	-	7
Sep-26 4.30	0.68	-	-	-	26.07	-0.82	-	5
Sep-26 4.40	0.77	-	-	-	25.81	-0.87	-	59
Sep-26 4.50	0.86	-	-	-	25.55	-0.90	-	39
Sep-26 4.60	0.95	-	-	-	25.28	-0.93	-	175
Sep-26 4.70	1.04	-	-	-	25.02	-0.95	-	150
Sep-26 5.00	1.33	-	-	-	24.23	-0.99	-	18
Sep-26 6.00	2.33	-	-	-	21.60	-1.00	-	5
Dec-26 2.50	0.04	-	-	-	36.44	-0.07	-	8
Dec-26 2.80	0.07	-	-	-	34.15	-0.12	-	100
Dec-26 2.90	0.08	-	-	-	33.39	-0.15	-	50
Dec-26 3.00	0.10	-	-	-	32.62	-0.18	-	1,513
Dec-26 3.10	0.12	-	-	-	31.86	-0.21	-	212
Dec-26 3.20	0.15	-	-	-	31.10	-0.24	-	375
Dec-26 3.30	0.17	-	-	-	30.34	-0.28	-	47
Dec-26 3.40	0.20	-	-	-	29.57	-0.32	-	35,260
Dec-26 3.50	0.24	-	-	-	28.81	-0.36	-	20,204
Dec-26 3.60	0.28	-	-	-	28.05	-0.41	-	65,192
Dec-26 3.70	0.32	-	-	-	27.29	-0.46	-	184
Dec-26 3.80	0.37	-	-	-	26.52	-0.52	-	328
Dec-26 3.90	0.43	-	-	-	26.24	-0.57	-	1,378
Dec-26 4.00	0.49	-	-	-	25.96	-0.62	-	107,505
Dec-26 4.10	0.56	-	-	-	25.69	-0.67	-	1
Dec-26 4.20	0.63	-	-	-	25.42	-0.72	-	22
Dec-26 4.30	0.71	-	-	-	25.15	-0.77	-	75
Dec-26 4.40	0.79	-	-	-	24.88	-0.81	-	56
Dec-26 4.50	0.87	-	-	-	24.61	-0.85	-	62,535
Dec-26 4.60	0.96	-	-	-	24.33	-0.88	-	35,010
Dec-26 4.70	1.05	-	-	-	24.06	-0.91	-	20,020
Dec-26 5.00	1.33	-	-	-	23.25	-0.97	-	26
Dec-26 5.75	2.08	-	-	-	21.21	-1.00	-	425
Dec-26 6.00	2.33	-	-	-	20.53	-1.00	-	414
Dec-26 6.25	2.58	-	-	-	19.85	-1.00	-	17
Dec-26 6.75	3.07	-	-	-	18.49	-1.00	-	10
Mar-27 3.20	0.18	-	-	-	29.66	-0.25	-	20
Mar-27 3.70	0.36	-	-	-	26.59	-0.45	-	12
Mar-27 3.80	0.41	-	-	-	25.98	-0.50	-	10
Mar-27 3.90	0.46	-	-	-	25.73	-0.54	-	4
Mar-27 4.00	0.52	-	-	-	25.49	-0.59	-	50
Mar-27 4.10	0.59	-	-	-	25.26	-0.63	-	25
Mar-27 4.20	0.66	-	-	-	25.02	-0.68	-	600
Mar-27 4.40	0.81	-	-	-	24.55	-0.77	-	5,000
Mar-27 4.50	0.89	-	-	-	24.31	-0.80	-	5
Mar-27 4.60	0.98	-	-	-	24.07	-0.84	-	20,000
Mar-27 5.00	1.34	-	-	-	23.13	-0.95	-	1
Mar-27 6.50	2.82	-	-	-	19.58	-1.00	-	90
Mar-27 6.75	3.07	-	-	-	18.99	-1.00	-	10
Jun-27 3.00	0.16	-	-	-	28.18	-0.22	-	100
Jun-27 3.40	0.29	-	-	-	26.18	-0.36	-	10
Jun-27 3.50	0.32	-	-	-	25.68	-0.40	-	2
Jun-27 3.60	0.37	-	-	-	25.18	-0.44	-	25,000
Jun-27 3.70	0.42	-	-	-	24.68	-0.49	-	2
Jun-27 3.80	0.47	-	-	-	24.18	-0.53	-	10
Jun-27 3.90	0.53	-	-	-	23.92	-0.57	-	19
Jun-27 4.00	0.59	-	-	-	23.67	-0.61	-	10
Jun-27 4.30	0.80	-	-	-	22.91	-0.73	-	12
Jun-27 4.40	0.88	-	-	-	22.65	-0.76	-	5
Jun-27 5.00	1.38	-	-	-	21.13	-0.91	-	36
Jun-27 5.75	2.08	-	-	-	19.22	-0.99	-	25
Jun-27 6.50	2.82	-	-	-	17.31	-1.00	-	25
Sep-27 2.50	0.06	-	-	-	28.30	-0.10	-	20
Sep-27 2.90	0.14	-	-	-	26.62	-0.19	-	30
Sep-27 5.75	2.08	-	-	-	18.21	-0.98	-	25
Dec-27 2.20	0.04	-	-	-	29.47	-0.06	-	6,000
Dec-27 2.70	0.12	-	-	-	27.59	-0.15	-	100
Dec-27 3.00	0.19	-	-	-	26.46	-0.23	-	7,500
Dec-27 3.20	0.25	-	-	-	25.70	-0.29	-	1
Dec-27 3.30	0.29	-	-	-	25.33	-0.33	-	5
Dec-27 3.40	0.33	-	-	-	24.95	-0.36	-	10
Dec-27 3.50	0.37	-	-	-	24.57	-0.40	-	10
Dec-27 3.60	0.41	-	-	-	24.20	-0.43	-	30,000
Dec-27 4.00	0.63	-	-	-	23.02	-0.58	-	3
Dec-27 4.10	0.70	-	-	-	22.81	-0.62	-	3
Dec-27 4.20	0.77	-	-	-	22.59	-0.65	-	1
Dec-27 4.30	0.84	-	-	-	22.38	-0.69	-	4
Dec-27 4.40	0.91	-	-	-	22.17	-0.72	-	3
Dec-27 4.50	0.98	-	-	-	21.96	-0.75	-	3
Dec-27 4.60	1.06	-	-	-	21.75	-0.78	-	250
Dec-27 4.70	1.14	-	-	-	21.54	-0.80	-	30,000
Dec-27 5.00	1.40	-	-	-	20.91	-0.87	-	5
Dec-27 5.50	1.85	-	-	-	19.86	-0.95	-	5
Mar-28 3.30	0.31	-	-	-	25.31	-0.33	-	6
Mar-28 3.90	0.60	-	-	-	23.44	-0.53	-	40
Mar-28 4.00	0.66	-	-	-	23.25	-0.57	-	25
Mar-28 4.30	0.86	-	-	-	22.67	-0.67	-	2
Mar-28 4.50	1.01	-	-	-	22.29	-0.73	-	1
Mar-28 4.60	1.08	-	-	-	22.09	-0.76	-	1
Mar-28 5.25	1.63	-	-	-	20.84	-0.90	-	2
Dec-28 3.00	0.28	-	-	-	25.49	-0.27	-	20,000
Dec-28 4.80	1.32	-	-	-	22.10	-0.75	-	50
Dec-29 3.50	0.58	-	-	-	24.24	-0.41	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.90	0.05	-	-	-	28.40	0.35	-	10
May-26 4.00	0.03	-	-	-	28.22	0.21	-	70
Jun-26 3.60	0.20	-	-	-	30.40	0.58	-	2
Jun-26 4.70	-	-	-	-	25.96	0.01	-	1
Sep-26 3.50	0.36	-	-	-	29.33	0.64	-	1
Sep-26 3.60	0.30	-	-	-	28.42	0.58	-	2
Sep-26 3.90	0.16	-	-	-	26.33	0.39	-	100
Sep-26 4.00	0.12	-	-	-	26.07	0.33	-	2
Dec-26 5.25	0.01	-	-	-	21.87	0.03	-	190
Sep-27 3.70	0.41	-	-	-	26.71	0.52	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.30	-	-	-	-	35.16	-0.02	-	4
May-26 3.60	0.03	-	-	-	31.16	-0.19	-	14
Jun-26 3.40	0.07	-	-	-	32.22	-0.25	-	4
Jun-26 3.50	0.10	-	-	-	31.12	-0.33	-	730
Jun-26 3.50	0.10	-	-	-	31.12	-0.33	-	80
Jun-26 3.60	0.13	-	-	-	30.01	-0.42	-	25
Jun-26 4.10	0.46	-	-	-	27.04	-0.85	-	1,900
Jun-26 4.20	0.55	-	-	-	26.80	-0.90	-	550
Jun-26 4.40	0.74	-	-	-	26.30	-0.96	-	100
Jun-26 5.50	1.83	-	-	-	23.61	-1.00	-	10
Sep-26 3.30	0.13	-	-	-	31.92	-0.26	-	5
Sep-26 3.50	0.19	-	-	-	30.12	-0.35	-	11
Sep-26 3.60	0.22	-	-	-	29.21	-0.41	-	25
Sep-26 3.70	0.27	-	-	-	28.31	-0.47	-	25
Sep-26 3.80	0.32	-	-	-	27.41	-0.53	-	10
Sep-26 4.00	0.44	-	-	-	26.86	-0.65	-	700
Sep-26 4.30	0.67	-	-	-	26.07	-0.80	-	100
Sep-26 4.50	0.84	-	-	-	25.55	-0.87	-	112
Sep-26 5.25	1.55	-	-	-	23.58	-0.98	-	15
Dec-26 3.90	0.42	-	-	-	26.24	-0.54	-	10
Dec-26 4.20	0.62	-	-	-	25.42	-0.68	-	50
Dec-26 7.50	3.73	-	-	-	16.45	-0.98	-	5
Dec-26 9.50	5.70	-	-	-	16.27	-0.98	-	50
Dec-26 11.00	7.18	-	-	-	16.27	-0.98	-	52
Dec-26 12.00	8.17	-	-	-	16.27	-0.98	-	361
Dec-26 16.50	12.60	-	-	-	16.27	-0.98	-	14
Mar-27 3.20	0.17	-	-	-	29.66	-0.24	-	800
Mar-27 7.75	3.93	-	-	-	17.05	-0.98	-	750

	Previous Close	2.73		29/04/26
	UNICAJA Close	2.73		29/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.12	-	-	-	21.39	-0.43	-	200
Sep-26 3.00	0.31	-	-	-	21.07	-0.74	-	25
Sep-26 3.20	0.48	-	-	-	20.85	-0.90	-	25
Sep-26 3.40	0.67	-	-	-	20.63	-1.00	-	25
Sep-26 3.50	0.77	-	-	-	20.52	-1.00	-	25
Dec-26 2.30	0.04	-	-	-	21.64	-0.16	-	5

	Previous Close	78.70		29/04/26
	VIDRALA Close	77.00		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	0.05	-	-	-	19.62	0.02	-	1
Sep-26 78.10	3.41	3.85	3.85	3.85	19.82	0.49	1	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 68.57	0.12	-	-	-	34.36	-0.05	-	2
May-26 72.38	0.45	-	-	-	31.33	-0.16	-	1
May-26 81.90	5.18	4.21	4.21	4.21	27.08	-0.86	5	-
Jun-26 57.14	0.02	-	-	-	33.18	-0.01	-	5
Jun-26 70.48	0.66	-	-	-	25.73	-0.16	-	11
Jun-26 78.10	3.05	-	-	-	21.99	-0.54	-	1
Jun-26 80.00	4.23	-	-	-	21.80	-0.66	-	5
Jun-26 83.81	7.17	-	-	-	21.44	-0.85	-	1
Jun-26 85.71	8.86	-	-	-	21.26	-0.91	-	1
Jul-26 83.81	7.66	6.75	6.75	6.75	20.25	-0.81	5	-
Sep-26 66.67	0.95	-	-	-	24.01	-0.15	-	2
Sep-26 78.10	4.44	-	-	-	20.20	-0.52	-	1
Sep-26 81.90	6.79	-	-	-	19.88	-0.67	-	11
Sep-26 87.62	11.29	-	-	-	19.38	-0.86	-	4
Sep-26 89.52	12.98	-	-	-	19.22	-0.89	-	2
Dec-26 80.00	6.19	-	-	-	19.41	-0.57	-	1
Mar-27 72.00	3.57	-	-	-	20.39	-0.33	-	1
Mar-27 76.00	5.18	5.05	5.05	5.05	19.66	-0.44	10	10

	Previous Close	59.70		29/04/26
	VISCOFAN Close	60.00		29/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 60.00	0.84	-	-	-	16.16	0.52	-	5
May-26 62.00	0.19	-	-	-	16.04	0.18	-	5
May-26 64.00	0.02	-	-	-	15.92	0.03	-	1
Jun-26 45.00	15.09	-	-	-	24.38	1.00	-	1
Jun-26 54.00	6.16	-	-	-	18.93	0.96	-	1
Jun-26 58.00	2.60	-	-	-	16.51	0.75	-	1
Jun-26 60.00	1.27	-	-	-	15.30	0.52	-	6
Jun-26 62.00	0.51	-	-	-	15.03	0.27	-	4
Jun-26 66.00	0.03	-	-	-	14.50	0.03	-	1
Sep-26 46.00	14.10	-	-	-	19.60	1.00	-	1
Sep-26 50.00	10.12	-	-	-	17.94	0.99	-	1
Sep-26 54.00	6.32	-	-	-	16.27	0.89	-	7
Sep-26 56.00	4.61	-	-	-	15.44	0.79	-	5
Sep-26 58.00	3.13	-	-	-	14.60	0.66	-	5
Sep-26 60.00	1.94	-	-	-	13.77	0.50	-	6
Sep-26 62.00	1.14	-	-	-	13.70	0.35	-	1
Sep-26 66.00	0.32	-	-	-	13.57	0.13	-	1
Dec-26 43.00	17.09	-	-	-	20.02	1.00	-	5
Dec-26 47.00	13.17	-	-	-	18.80	0.97	-	1
Dec-26 58.00	4.08	-	-	-	15.44	0.64	-	1
Dec-26 66.00	0.90	-	-	-	14.66	0.23	-	1
Mar-27 74.00	0.20	-	-	-	14.60	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 52.00	-	-	-	-	25.69	-	-	4
May-26 54.00	0.02	-	-	-	24.36	-0.02	-	1
May-26 56.00	0.09	0.25	0.25	0.25	23.03	-0.07	5	1
May-26 58.00	0.35	-	-	-	21.69	-0.22	-	135
Jun-26 41.00	-	-	-	-	30.94	-	-	1
Jun-26 43.00	-	-	-	-	29.72	-	-	2
Jun-26 44.00	-	-	-	-	29.12	-	-	1
Jun-26 46.00	0.01	-	-	-	27.91	-0.01	-	1
Jun-26 48.00	0.03	-	-	-	26.70	-0.01	-	5
Jun-26 50.00	0.07	-	-	-	25.49	-0.03	-	10
Jun-26 52.00	0.16	-	-	-	24.27	-0.06	-	2
Jun-26 54.00	0.34	0.42	0.42	0.42	23.06	-0.13	1	52
Jun-26 56.00	0.66	-	-	-	21.85	-0.23	-	1
Jun-26 60.00	2.07	-	-	-	19.43	-0.54	-	2
Sep-26 41.00	0.04	-	-	-	27.63	-0.01	-	1
Sep-26 43.00	0.08	-	-	-	26.79	-0.02	-	3
Sep-26 44.00	0.11	-	-	-	26.38	-0.03	-	3
Sep-26 45.00	0.13	-	-	-	25.96	-0.03	-	4
Sep-26 46.00	0.18	-	-	-	25.54	-0.04	-	2
Sep-26 47.00	0.23	-	-	-	25.13	-0.05	-	2
Sep-26 48.00	0.30	-	-	-	24.71	-0.07	-	4
Sep-26 49.00	0.38	0.46	0.46	0.46	24.29	-0.08	1	-
Sep-26 50.00	0.46	-	-	-	23.88	-0.10	-	12
Sep-26 52.00	0.72	-	-	-	23.04	-0.15	-	3
Sep-26 54.00	1.09	-	-	-	22.21	-0.22	-	36
Sep-26 56.00	1.59	-	-	-	21.38	-0.30	-	14
Sep-26 60.00	3.11	-	-	-	19.71	-0.50	-	4
Sep-26 64.00	5.68	-	-	-	19.58	-0.71	-	2
Dec-26 41.00	0.16	-	-	-	26.90	-0.03	-	2
Dec-26 43.00	0.25	-	-	-	26.28	-0.05	-	1
Dec-26 44.00	0.31	-	-	-	25.98	-0.05	-	1
Dec-26 45.00	0.39	-	-	-	25.67	-0.07	-	12
Dec-26 46.00	0.47	-	-	-	25.37	-0.08	-	1
Dec-26 48.00	0.69	-	-	-	24.76	-0.11	-	1
Dec-26 49.00	0.82	-	-	-	24.45	-0.13	-	1
Dec-26 50.00	0.96	-	-	-	24.15	-0.15	-	5
Dec-26 54.00	1.82	-	-	-	22.92	-0.25	-	11
Mar-27 54.00	2.35	-	-	-	20.91	-0.29	-	1
Dec-28 45.00	1.62	-	-	-	19.03	-0.16	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	10.36	-	-	-	-	-

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

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

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

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