Boletin

DAILY BULLETIN 06/17/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	29,326	-	-	29,326	-
MINI IBEX-35	2,940	228	356	3,524	0.64
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	482,677	2,926	36,616	522,219	0.08
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	61,274	-	-	61,274
MINI IBEX-35	5,327	40,584	31,568	77,479
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	3,650	-	-	3,650
BONO 10	-	-	-	-
ACCIONES	1,740,494	1,679,565	4,754,733	8,174,792
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,163.60		17/06/26
	IBEX - 35 Close	19,421.90		17/06/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19,405.8	19,262	19,463	19,125	16,498	17,346
17-Jul-26	19,328.0	19,185	19,386	19,044	12,828	43,928
21-Aug-26	19,340.0	-	-	-	-	-
18-Sep-26	19,366.0	-	-	-	-	-
18-Dec-26	19,339.0	-	-	-	-	-
19-Mar-27	19,379.0	-	-	-	-	-
18-Jun-27	19,237.0	-	-	-	-	-
17-Sep-27	19,204.0	-	-	-	-	-
17-Dec-27	19,156.0	-	-	-	-	-
17-Mar-28	19,188.0	-	-	-	-	-
16-Jun-28	19,020.0	-	-	-	-	-
15-Sep-28	18,979.0	-	-	-	-	-
15-Dec-28	18,918.0	-	-	-	-	-
15-Jun-29	18,772.0	-	-	-	-	-
21-Dec-29	18,684.0	-	-	-	-	-
21-Jun-30	18,597.0	-	-	-	-	-
20-Dec-30	18,552.0	-	-	-	-	-

	Previous Close	-		17/06/26
	MINI IBEX-35 Close	-		17/06/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19,405.8	19,295	19,460	19,125	2,146	1,971
26-Jun-26	19,406.0	-	-	-	-	-
03-Jul-26	19,393.0	-	-	-	-	-
10-Jul-26	19,303.0	-	-	-	-	-
17-Jul-26	19,328.0	19,190	19,390	19,035	784	3,346
21-Aug-26	19,340.0	19,355	19,355	19,150	4	6
18-Sep-26	19,366.0	19,255	19,345	19,150	6	4
18-Dec-26	19,339.0	-	-	-	-	-
19-Mar-27	19,379.0	-	-	-	-	-
18-Jun-27	19,237.0	-	-	-	-	-
17-Sep-27	19,204.0	-	-	-	-	-
17-Dec-27	19,156.0	-	-	-	-	-
17-Mar-28	19,188.0	-	-	-	-	-
16-Jun-28	19,020.0	-	-	-	-	-
15-Sep-28	18,979.0	-	-	-	-	-
15-Dec-28	18,918.0	-	-	-	-	-
15-Jun-29	18,772.0	-	-	-	-	-
21-Dec-29	18,684.0	-	-	-	-	-
21-Jun-30	18,597.0	-	-	-	-	-
20-Dec-30	18,552.0	-	-	-	-	-

	Previous Close	-		17/06/26
	MICRO IBEX-35 Close	-		17/06/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19,405.8	-	-	-	-	-
17-Jul-26	19,328.0	-	-	-	-	-

	Previous Close	1,958.60		17/06/26
	IBEX BANCOS Close	2,006.70		17/06/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2,006.9	-	-	-	-	-
17-Jul-26	2,010.0	-	-	-	-	-
21-Aug-26	2,014.0	-	-	-	-	-
18-Sep-26	2,016.0	-	-	-	-	-
18-Dec-26	2,000.0	-	-	-	-	-
19-Mar-27	2,011.0	-	-	-	-	-
18-Jun-27	1,980.0	-	-	-	-	-
17-Sep-27	1,990.0	-	-	-	-	-
17-Dec-27	1,969.0	-	-	-	-	-
17-Mar-28	1,979.0	-	-	-	-	-
16-Jun-28	1,944.0	-	-	-	-	-
15-Sep-28	1,953.0	-	-	-	-	-
15-Dec-28	1,929.0	-	-	-	-	-
15-Jun-29	1,902.0	-	-	-	-	-
21-Dec-29	1,890.0	-	-	-	-	-
21-Jun-30	1,874.0	-	-	-	-	-
20-Dec-30	1,871.0	-	-	-	-	-

	Previous Close	2,229.80		17/06/26
	IBEX ENERGIA Close	2,239.10		17/06/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2,239.3	-	-	-	-	-
17-Jul-26	2,191.0	-	-	-	-	-
21-Aug-26	2,193.0	-	-	-	-	-
18-Sep-26	2,197.0	-	-	-	-	-
18-Dec-26	2,208.0	-	-	-	-	-
19-Mar-27	2,188.0	-	-	-	-	-
18-Jun-27	2,199.0	-	-	-	-	-
17-Sep-27	2,154.0	-	-	-	-	-
17-Dec-27	2,165.0	-	-	-	-	-
17-Mar-28	2,144.0	-	-	-	-	-
16-Jun-28	2,154.0	-	-	-	-	-
15-Sep-28	2,108.0	-	-	-	-	-
15-Dec-28	2,119.0	-	-	-	-	-
15-Jun-29	2,107.0	-	-	-	-	-
21-Dec-29	2,072.0	-	-	-	-	-
21-Jun-30	2,068.0	-	-	-	-	-
20-Dec-30	2,041.0	-	-	-	-	-

	Previous Close	315.20		17/06/26
	IBEX - 35 Impacto DIV Close	315.20		17/06/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	446.0	-	-	-	-	-
21-Aug-26	456.0	-	-	-	-	-
18-Dec-26	600.0	-	-	-	-	2,875
17-Dec-27	664.0	-	-	-	-	275
15-Dec-28	677.0	-	-	-	-	350
21-Dec-29	663.0	-	-	-	-	100
20-Dec-30	618.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	251.80		17/06/26
	ACCIONA Close	263.20		17/06/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	263.23	-	-	-	-	75
17-Jul-26	258.03	-	-	-	-	-
21-Aug-26	258.59	-	-	-	-	-
18-Sep-26	259.05	-	-	-	-	-
18-Dec-26	260.63	-	-	-	-	-
19-Mar-27	262.29	-	-	-	-	-
18-Jun-27	263.87	-	-	-	-	-
17-Sep-27	259.87	-	-	-	-	-
17-Dec-27	261.50	-	-	-	-	-
17-Mar-28	263.10	-	-	-	-	-
16-Jun-28	264.70	-	-	-	-	-
15-Sep-28	260.55	-	-	-	-	-
15-Dec-28	262.14	-	-	-	-	-
15-Jun-29	265.35	-	-	-	-	-
21-Dec-29	262.98	-	-	-	-	-
21-Jun-30	266.32	-	-	-	-	-
20-Dec-30	263.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	263.23	-	-	-	-	-
17-Jul-26	258.03	-	-	-	-	-
21-Aug-26	258.59	-	-	-	-	-
18-Sep-26	259.05	-	-	-	-	-
18-Dec-26	260.63	-	-	-	-	-
19-Mar-27	262.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	263.20	-	-	-	-	-

	Previous Close	22.46		17/06/26
	ACCIONA ENERGIA Close	23.22		17/06/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.22	-	-	-	-	-
17-Jul-26	23.26	-	-	-	-	-
21-Aug-26	23.31	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-
18-Dec-26	23.50	-	-	-	-	-
19-Mar-27	23.65	-	-	-	-	-
18-Jun-27	23.76	-	-	-	-	-
17-Sep-27	23.91	-	-	-	-	-
17-Dec-27	24.06	-	-	-	-	-
17-Mar-28	24.21	-	-	-	-	-
16-Jun-28	24.32	-	-	-	-	-
15-Sep-28	24.47	-	-	-	-	-
15-Dec-28	24.62	-	-	-	-	-
15-Jun-29	24.90	-	-	-	-	-
21-Dec-29	25.22	-	-	-	-	-
21-Jun-30	25.51	-	-	-	-	-
20-Dec-30	25.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.22	-	-	-	-	-
17-Jul-26	23.26	-	-	-	-	-
21-Aug-26	23.31	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-
18-Dec-26	23.50	-	-	-	-	-
19-Mar-27	23.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.22	-	-	-	-	-

	Previous Close	16.79		17/06/26
	ACERINOX Close	16.92		17/06/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.92	-	-	-	-	31
17-Jul-26	16.64	-	-	-	-	-
21-Aug-26	16.68	-	-	-	-	-
18-Sep-26	16.71	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	-
19-Mar-27	16.59	-	-	-	-	-
18-Jun-27	16.69	-	-	-	-	-
17-Sep-27	16.48	-	-	-	-	-
17-Dec-27	16.58	-	-	-	-	-
17-Mar-28	16.35	-	-	-	-	-
16-Jun-28	16.45	-	-	-	-	-
15-Sep-28	16.22	-	-	-	-	-
15-Dec-28	16.32	-	-	-	-	-
15-Jun-29	16.18	-	-	-	-	-
21-Dec-29	16.05	-	-	-	-	-
21-Jun-30	15.90	-	-	-	-	-
20-Dec-30	15.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.92	-	-	-	-	-
17-Jul-26	16.64	-	-	-	-	-
21-Aug-26	16.68	-	-	-	-	-
18-Sep-26	16.71	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	-
19-Mar-27	16.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.92	-	-	-	-	-

	Previous Close	126.10		17/06/26
	ACS Close	128.70		17/06/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	128.71	126.47	126.47	126.47	1	1,182
17-Jul-26	127.24	-	-	-	-	-
21-Aug-26	127.52	-	-	-	-	-
18-Sep-26	127.75	-	-	-	-	-
18-Dec-26	128.53	-	-	-	-	-
19-Mar-27	128.80	-	-	-	-	-
18-Jun-27	129.58	-	-	-	-	-
17-Sep-27	128.65	-	-	-	-	-
17-Dec-27	129.45	-	-	-	-	-
17-Mar-28	129.69	-	-	-	-	-
16-Jun-28	130.47	-	-	-	-	-
15-Sep-28	129.39	-	-	-	-	-
15-Dec-28	130.19	-	-	-	-	-
15-Jun-29	131.22	-	-	-	-	-
21-Dec-29	131.04	-	-	-	-	-
21-Jun-30	132.15	-	-	-	-	-
20-Dec-30	131.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	128.71	-	-	-	-	-
17-Jul-26	127.24	-	-	-	-	-
21-Aug-26	127.52	-	-	-	-	-
18-Sep-26	127.75	-	-	-	-	-
18-Dec-26	128.53	-	-	-	-	-
19-Mar-27	128.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	128.70	-	-	-	-	-

	Previous Close	26.70		17/06/26
	AENA Close	26.76		17/06/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	26.76	26.68	26.68	26.68	1	17
17-Jul-26	26.81	-	-	-	-	-
21-Aug-26	26.87	-	-	-	-	-
18-Sep-26	26.91	-	-	-	-	-
18-Dec-26	27.08	-	-	-	-	-
19-Mar-27	27.25	-	-	-	-	-
18-Jun-27	26.21	-	-	-	-	-
17-Sep-27	26.38	-	-	-	-	-
17-Dec-27	26.54	-	-	-	-	-
17-Mar-28	26.71	-	-	-	-	-
16-Jun-28	25.56	-	-	-	-	-
15-Sep-28	25.72	-	-	-	-	-
15-Dec-28	25.88	-	-	-	-	-
15-Jun-29	24.84	-	-	-	-	-
21-Dec-29	25.17	-	-	-	-	-
21-Jun-30	24.08	-	-	-	-	-
20-Dec-30	24.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	26.76	-	-	-	-	-
17-Jul-26	26.81	-	-	-	-	-
21-Aug-26	26.87	-	-	-	-	-
18-Sep-26	26.91	-	-	-	-	-
18-Dec-26	27.08	-	-	-	-	-
19-Mar-27	27.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.76	-	-	-	-	-

	Previous Close	11.36		17/06/26
	ALMIRALL Close	11.32		17/06/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.32	-	-	-	-	-
17-Jul-26	11.34	-	-	-	-	-
21-Aug-26	11.37	-	-	-	-	-
18-Sep-26	11.39	-	-	-	-	-
18-Dec-26	11.46	-	-	-	-	-
19-Mar-27	11.53	-	-	-	-	-
18-Jun-27	11.42	-	-	-	-	-
17-Sep-27	11.49	-	-	-	-	-
17-Dec-27	11.56	-	-	-	-	-
17-Mar-28	11.63	-	-	-	-	-
16-Jun-28	11.52	-	-	-	-	-
15-Sep-28	11.59	-	-	-	-	-
15-Dec-28	11.66	-	-	-	-	-
15-Jun-29	11.63	-	-	-	-	-
21-Dec-29	11.78	-	-	-	-	-
21-Jun-30	11.75	-	-	-	-	-
20-Dec-30	11.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.32	-	-	-	-	-
17-Jul-26	11.34	-	-	-	-	-
21-Aug-26	11.37	-	-	-	-	-
18-Sep-26	11.39	-	-	-	-	-
18-Dec-26	11.46	-	-	-	-	-
19-Mar-27	11.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.32	-	-	-	-	-

	Previous Close	52.22		17/06/26
	AMADEUS Close	52.10		17/06/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	52.11	51.97	51.97	51.97	4	133
17-Jul-26	51.18	-	-	-	-	-
21-Aug-26	51.30	-	-	-	-	-
18-Sep-26	51.39	-	-	-	-	-
18-Dec-26	51.70	-	-	-	-	-
19-Mar-27	51.45	-	-	-	-	-
18-Jun-27	51.76	-	-	-	-	-
17-Sep-27	50.97	-	-	-	-	-
17-Dec-27	51.29	-	-	-	-	-
17-Mar-28	50.96	-	-	-	-	-
16-Jun-28	51.27	-	-	-	-	-
15-Sep-28	50.36	-	-	-	-	-
15-Dec-28	50.67	-	-	-	-	-
15-Jun-29	50.56	-	-	-	-	-
21-Dec-29	49.86	-	-	-	-	-
21-Jun-30	49.73	-	-	-	-	-
20-Dec-30	48.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	52.11	-	-	-	-	-
17-Jul-26	51.18	-	-	-	-	-
21-Aug-26	51.30	-	-	-	-	-
18-Sep-26	51.39	-	-	-	-	-
18-Dec-26	51.70	-	-	-	-	-
19-Mar-27	51.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.10	-	-	-	-	-

	Previous Close	59.22		17/06/26
	ARCELORMITTAL Close	57.80		17/06/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.81	57.55	58.57	57.55	10	204
17-Jul-26	57.91	-	-	-	-	-
21-Aug-26	57.92	-	-	-	-	-
18-Sep-26	58.03	-	-	-	-	-
18-Dec-26	58.27	-	-	-	-	-
19-Mar-27	58.52	-	-	-	-	-
18-Jun-27	58.76	-	-	-	-	-
17-Sep-27	59.02	-	-	-	-	-
17-Dec-27	59.27	-	-	-	-	-
17-Mar-28	59.51	-	-	-	-	-
16-Jun-28	59.75	-	-	-	-	-
15-Sep-28	59.99	-	-	-	-	-
15-Dec-28	60.23	-	-	-	-	-
15-Jun-29	60.71	-	-	-	-	-
21-Dec-29	61.24	-	-	-	-	-
21-Jun-30	61.74	-	-	-	-	-
20-Dec-30	62.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.81	-	-	-	-	-
17-Jul-26	57.91	-	-	-	-	-
21-Aug-26	57.92	-	-	-	-	-
18-Sep-26	58.03	-	-	-	-	-
18-Dec-26	58.27	-	-	-	-	-
19-Mar-27	58.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.80	-	-	-	-	-

	Previous Close	5.02		17/06/26
	ATRESMEDIA Close	5.04		17/06/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.04	-	-	-	-	-
17-Jul-26	5.05	-	-	-	-	-
21-Aug-26	5.06	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	4.92	-	-	-	-	-
19-Mar-27	4.95	-	-	-	-	-
18-Jun-27	4.72	-	-	-	-	-
17-Sep-27	4.75	-	-	-	-	-
17-Dec-27	4.60	-	-	-	-	-
17-Mar-28	4.63	-	-	-	-	-
16-Jun-28	4.39	-	-	-	-	-
15-Sep-28	4.41	-	-	-	-	-
15-Dec-28	4.26	-	-	-	-	-
15-Jun-29	4.31	-	-	-	-	-
21-Dec-29	3.90	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-
20-Dec-30	3.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.04	-	-	-	-	-
17-Jul-26	5.05	-	-	-	-	-
21-Aug-26	5.06	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	4.92	-	-	-	-	-
19-Mar-27	4.95	-	-	-	-	-

	Previous Close	1.28		17/06/26
	AUDAX RENOV Close	1.29		17/06/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.29	-	-	-	-	-

	Previous Close	63.00		17/06/26
	AUXIL. FF.CC Close	62.30		17/06/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.30	-	-	-	-	-

	Previous Close	3.07		17/06/26
	B.SABADELL Close	3.14		17/06/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.14	-	-	-	-	508
17-Jul-26	3.15	-	-	-	-	-
21-Aug-26	3.16	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	3.01	-	-	-	-	-
17-Sep-27	2.96	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
17-Mar-28	2.92	-	-	-	-	-
16-Jun-28	2.87	-	-	-	-	-
15-Sep-28	2.81	-	-	-	-	-
15-Dec-28	2.83	-	-	-	-	-
15-Jun-29	2.72	-	-	-	-	-
21-Dec-29	2.69	-	-	-	-	-
21-Jun-30	2.58	-	-	-	-	-
20-Dec-30	2.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.14	-	-	-	-	-
17-Jul-26	3.15	-	-	-	-	-
21-Aug-26	3.16	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.14	-	-	-	-	-

	Previous Close	14.69		17/06/26
	BANKINTER Close	15.11		17/06/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.11	-	-	-	-	118
17-Jul-26	14.97	-	-	-	-	-
21-Aug-26	15.00	-	-	-	-	-
18-Sep-26	15.03	-	-	-	-	-
18-Dec-26	14.79	-	-	-	-	-
19-Mar-27	14.89	-	-	-	-	-
18-Jun-27	14.82	-	-	-	-	-
17-Sep-27	14.74	-	-	-	-	-
17-Dec-27	14.48	-	-	-	-	-
17-Mar-28	14.57	-	-	-	-	-
16-Jun-28	14.49	-	-	-	-	-
15-Sep-28	14.39	-	-	-	-	-
15-Dec-28	14.11	-	-	-	-	-
15-Jun-29	14.10	-	-	-	-	-
21-Dec-29	13.72	-	-	-	-	-
21-Jun-30	13.70	-	-	-	-	-
20-Dec-30	13.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.11	-	-	-	-	-
17-Jul-26	14.97	-	-	-	-	-
21-Aug-26	15.00	-	-	-	-	-
18-Sep-26	15.03	-	-	-	-	-
18-Dec-26	14.79	-	-	-	-	-
19-Mar-27	14.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.11	-	-	-	-	-

	Previous Close	21.10		17/06/26
	BBVA Close	21.64		17/06/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.64	21.44	21.44	21.44	3	27,882
26-Jun-26	21.65	-	-	-	-	-
03-Jul-26	21.66	-	-	-	-	-
10-Jul-26	21.67	-	-	-	-	-
17-Jul-26	21.68	21.54	21.54	21.54	10	10
21-Aug-26	21.73	-	-	-	-	5
18-Sep-26	21.77	21.54	21.54	21.54	1	21,297
18-Dec-26	21.50	-	-	-	-	5,000
19-Mar-27	21.64	-	-	-	-	-
18-Jun-27	21.08	-	-	-	-	-
17-Sep-27	21.22	-	-	-	-	-
17-Dec-27	20.95	-	-	-	-	-
17-Mar-28	21.08	-	-	-	-	-
16-Jun-28	20.49	-	-	-	-	-
15-Sep-28	20.61	-	-	-	-	-
15-Dec-28	20.33	-	-	-	-	-
15-Jun-29	19.81	-	-	-	-	-
21-Dec-29	19.66	-	-	-	-	-
21-Jun-30	19.33	-	-	-	-	-
20-Dec-30	19.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.64	-	-	-	-	-
17-Jul-26	21.68	-	-	-	-	-
21-Aug-26	21.73	-	-	-	-	-
18-Sep-26	21.77	-	-	-	-	-
18-Dec-26	21.50	-	-	-	-	-
19-Mar-27	21.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.64	-	-	-	-	-

	Previous Close	12.31		17/06/26
	CAIXABANK Close	12.64		17/06/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	12.64	-	-	-	-	327
17-Jul-26	12.66	-	-	-	-	-
21-Aug-26	12.69	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.45	-	-	-	-	-
17-Sep-27	12.53	-	-	-	-	-
17-Dec-27	12.41	-	-	-	-	-
17-Mar-28	12.49	-	-	-	-	-
16-Jun-28	12.22	-	-	-	-	-
15-Sep-28	12.30	-	-	-	-	-
15-Dec-28	12.19	-	-	-	-	-
15-Jun-29	12.00	-	-	-	-	-
21-Dec-29	11.99	-	-	-	-	-
21-Jun-30	11.85	-	-	-	-	-
20-Dec-30	11.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	12.64	-	-	-	-	-
17-Jul-26	12.66	-	-	-	-	-
21-Aug-26	12.69	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.64	-	-	-	-	-

	Previous Close	28.91		17/06/26
	CELLNEX Close	28.79		17/06/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.79	-	-	-	-	58
17-Jul-26	28.47	-	-	-	-	-
21-Aug-26	28.53	-	-	-	-	-
18-Sep-26	28.58	-	-	-	-	-
18-Dec-26	28.76	-	-	-	-	-
19-Mar-27	28.54	-	-	-	-	-
18-Jun-27	28.71	-	-	-	-	-
17-Sep-27	28.49	-	-	-	-	-
17-Dec-27	28.67	-	-	-	-	-
17-Mar-28	28.42	-	-	-	-	-
16-Jun-28	28.59	-	-	-	-	-
15-Sep-28	28.33	-	-	-	-	-
15-Dec-28	28.50	-	-	-	-	-
15-Jun-29	28.40	-	-	-	-	-
21-Dec-29	28.32	-	-	-	-	-
21-Jun-30	28.19	-	-	-	-	-
20-Dec-30	28.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.79	-	-	-	-	-
17-Jul-26	28.47	-	-	-	-	-
21-Aug-26	28.53	-	-	-	-	-
18-Sep-26	28.58	-	-	-	-	-
18-Dec-26	28.76	-	-	-	-	-
19-Mar-27	28.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.79	-	-	-	-	-

	Previous Close	28.65		17/06/26
	CIE AUTOMOTIVE Close	28.10		17/06/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.10	-	-	-	-	1
17-Jul-26	27.68	-	-	-	-	-
21-Aug-26	27.74	-	-	-	-	-
18-Sep-26	27.79	-	-	-	-	-
18-Dec-26	27.96	-	-	-	-	-
19-Mar-27	27.66	-	-	-	-	-
18-Jun-27	27.82	-	-	-	-	-
17-Sep-27	27.52	-	-	-	-	-
17-Dec-27	27.69	-	-	-	-	-
17-Mar-28	27.37	-	-	-	-	-
16-Jun-28	27.53	-	-	-	-	-
15-Sep-28	27.21	-	-	-	-	-
15-Dec-28	27.38	-	-	-	-	-
15-Jun-29	27.21	-	-	-	-	-
21-Dec-29	27.06	-	-	-	-	-
21-Jun-30	26.89	-	-	-	-	-
20-Dec-30	26.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.10	-	-	-	-	-
17-Jul-26	27.68	-	-	-	-	-
21-Aug-26	27.74	-	-	-	-	-
18-Sep-26	27.79	-	-	-	-	-
18-Dec-26	27.96	-	-	-	-	-
19-Mar-27	27.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.10	-	-	-	-	-

	Previous Close	5.70		17/06/26
	COLONIAL Close	5.64		17/06/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.64	-	-	-	-	100
17-Jul-26	5.33	-	-	-	-	-
21-Aug-26	5.34	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-
18-Dec-26	5.38	-	-	-	-	-
19-Mar-27	5.41	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.16	-	-	-	-	-
17-Dec-27	5.19	-	-	-	-	-
17-Mar-28	5.22	-	-	-	-	-
16-Jun-28	5.25	-	-	-	-	-
15-Sep-28	4.95	-	-	-	-	-
15-Dec-28	4.98	-	-	-	-	-
15-Jun-29	5.04	-	-	-	-	-
21-Dec-29	4.75	-	-	-	-	-
21-Jun-30	4.81	-	-	-	-	-
20-Dec-30	4.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.64	-	-	-	-	-
17-Jul-26	5.33	-	-	-	-	-
21-Aug-26	5.34	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-
18-Dec-26	5.38	-	-	-	-	-
19-Mar-27	5.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.64	-	-	-	-	-

	Previous Close	0.27		17/06/26
	D. FELGUERA Close	0.27		17/06/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.27	-	-	-	-	-

	Previous Close	17.94		17/06/26
	EBRO FOODS Close	17.82		17/06/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.82	-	-	-	-	-
17-Jul-26	17.62	-	-	-	-	-
21-Aug-26	17.66	-	-	-	-	-
18-Sep-26	17.69	-	-	-	-	-
18-Dec-26	17.57	-	-	-	-	-
19-Mar-27	17.68	-	-	-	-	-
18-Jun-27	17.56	-	-	-	-	-
17-Sep-27	17.44	-	-	-	-	-
17-Dec-27	17.31	-	-	-	-	-
17-Mar-28	17.42	-	-	-	-	-
16-Jun-28	17.30	-	-	-	-	-
15-Sep-28	17.17	-	-	-	-	-
15-Dec-28	17.04	-	-	-	-	-
15-Jun-29	17.02	-	-	-	-	-
21-Dec-29	16.78	-	-	-	-	-
21-Jun-30	16.76	-	-	-	-	-
20-Dec-30	16.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.82	-	-	-	-	-
17-Jul-26	17.62	-	-	-	-	-
21-Aug-26	17.66	-	-	-	-	-
18-Sep-26	17.69	-	-	-	-	-
18-Dec-26	17.57	-	-	-	-	-
19-Mar-27	17.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.82	-	-	-	-	-

	Previous Close	17.60		17/06/26
	ENAGAS Close	17.57		17/06/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.57	-	-	-	-	50
17-Jul-26	17.00	-	-	-	-	-
21-Aug-26	17.04	-	-	-	-	-
18-Sep-26	17.07	-	-	-	-	-
18-Dec-26	17.17	-	-	-	-	7,500
19-Mar-27	16.88	-	-	-	-	-
18-Jun-27	16.98	-	-	-	-	-
17-Sep-27	16.49	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
17-Mar-28	16.29	-	-	-	-	-
16-Jun-28	16.39	-	-	-	-	-
15-Sep-28	15.89	-	-	-	-	-
15-Dec-28	15.98	-	-	-	-	-
15-Jun-29	15.77	-	-	-	-	-
21-Dec-29	14.97	-	-	-	-	-
21-Jun-30	15.17	-	-	-	-	-
20-Dec-30	14.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.57	-	-	-	-	-
17-Jul-26	17.00	-	-	-	-	-
21-Aug-26	17.04	-	-	-	-	-
18-Sep-26	17.07	-	-	-	-	-
18-Dec-26	17.17	-	-	-	-	-
19-Mar-27	16.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.57	-	-	-	-	-

	Previous Close	2.38		17/06/26
	ENCE Close	2.36		17/06/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.36	-	-	-	-	-
17-Jul-26	2.37	-	-	-	-	-
21-Aug-26	2.37	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-
17-Sep-27	2.44	-	-	-	-	-
17-Dec-27	2.45	-	-	-	-	-
17-Mar-28	2.47	-	-	-	-	-
16-Jun-28	2.48	-	-	-	-	-
15-Sep-28	2.50	-	-	-	-	-
15-Dec-28	2.51	-	-	-	-	-
15-Jun-29	2.54	-	-	-	-	-
21-Dec-29	2.58	-	-	-	-	-
21-Jun-30	2.61	-	-	-	-	-
20-Dec-30	2.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.36	-	-	-	-	-
17-Jul-26	2.37	-	-	-	-	-
21-Aug-26	2.37	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.36	-	-	-	-	-

	Previous Close	37.69		17/06/26
	ENDESA Close	37.70		17/06/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	37.70	-	-	-	-	57
17-Jul-26	36.68	-	-	-	-	-
21-Aug-26	36.76	-	-	-	-	-
18-Sep-26	36.83	-	-	-	-	-
18-Dec-26	37.05	-	-	-	-	-
19-Mar-27	36.77	-	-	-	-	-
18-Jun-27	36.99	-	-	-	-	-
17-Sep-27	36.12	-	-	-	-	-
17-Dec-27	36.35	-	-	-	-	-
17-Mar-28	36.05	-	-	-	-	-
16-Jun-28	36.26	-	-	-	-	-
15-Sep-28	35.38	-	-	-	-	-
15-Dec-28	35.60	-	-	-	-	-
15-Jun-29	35.51	-	-	-	-	-
21-Dec-29	34.86	-	-	-	-	-
21-Jun-30	34.78	-	-	-	-	-
20-Dec-30	34.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	37.70	-	-	-	-	-
17-Jul-26	36.68	-	-	-	-	-
21-Aug-26	36.76	-	-	-	-	-
18-Sep-26	36.83	-	-	-	-	-
18-Dec-26	37.05	-	-	-	-	-
19-Mar-27	36.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.70	-	-	-	-	-

	Previous Close	4.51		17/06/26
	FAES Close	4.62		17/06/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.62	-	-	-	-	-

	Previous Close	11.80		17/06/26
	FCC Close	11.96		17/06/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.96	-	-	-	-	-
17-Jul-26	11.48	-	-	-	-	-
21-Aug-26	11.51	-	-	-	-	-
18-Sep-26	11.53	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-
19-Mar-27	11.67	-	-	-	-	-
18-Jun-27	11.74	-	-	-	-	-
17-Sep-27	11.10	-	-	-	-	-
17-Dec-27	11.17	-	-	-	-	-
17-Mar-28	11.24	-	-	-	-	-
16-Jun-28	11.31	-	-	-	-	-
15-Sep-28	10.65	-	-	-	-	-
15-Dec-28	10.71	-	-	-	-	-
15-Jun-29	10.84	-	-	-	-	-
21-Dec-29	10.23	-	-	-	-	-
21-Jun-30	10.36	-	-	-	-	-
20-Dec-30	9.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.96	-	-	-	-	-
17-Jul-26	11.48	-	-	-	-	-
21-Aug-26	11.51	-	-	-	-	-
18-Sep-26	11.53	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-
19-Mar-27	11.67	-	-	-	-	-

	Previous Close	59.90		17/06/26
	FERROVIAL Close	60.56		17/06/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	60.57	-	-	-	-	375
17-Jul-26	60.67	-	-	-	-	-
21-Aug-26	60.33	-	-	-	-	-
18-Sep-26	60.44	-	-	-	-	-
18-Dec-26	60.34	-	-	-	-	-
19-Mar-27	60.73	-	-	-	-	-
18-Jun-27	60.82	-	-	-	-	-
17-Sep-27	61.21	-	-	-	-	-
17-Dec-27	61.12	-	-	-	-	-
17-Mar-28	61.50	-	-	-	-	-
16-Jun-28	61.58	-	-	-	-	-
15-Sep-28	61.96	-	-	-	-	-
15-Dec-28	61.85	-	-	-	-	-
15-Jun-29	62.30	-	-	-	-	-
21-Dec-29	62.61	-	-	-	-	-
21-Jun-30	63.09	-	-	-	-	-
20-Dec-30	63.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	60.57	-	-	-	-	-
17-Jul-26	60.67	-	-	-	-	-
21-Aug-26	60.33	-	-	-	-	-
18-Sep-26	60.44	-	-	-	-	-
18-Dec-26	60.34	-	-	-	-	-
19-Mar-27	60.73	-	-	-	-	-
31-Dec-99	60.56	-	-	-	-	-

	Previous Close	19.51		17/06/26
	FLUIDRA Close	19.23		17/06/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.23	-	-	-	-	-
17-Jul-26	18.95	-	-	-	-	-
21-Aug-26	18.99	-	-	-	-	-
18-Sep-26	19.02	-	-	-	-	-
18-Dec-26	18.81	-	-	-	-	-
19-Mar-27	18.93	-	-	-	-	-
18-Jun-27	19.04	-	-	-	-	-
17-Sep-27	18.80	-	-	-	-	-
17-Dec-27	18.56	-	-	-	-	-
17-Mar-28	18.67	-	-	-	-	-
16-Jun-28	18.78	-	-	-	-	-
15-Sep-28	18.50	-	-	-	-	-
15-Dec-28	18.21	-	-	-	-	-
15-Jun-29	18.43	-	-	-	-	-
21-Dec-29	17.77	-	-	-	-	-
21-Jun-30	18.00	-	-	-	-	-
20-Dec-30	17.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.23	-	-	-	-	-
17-Jul-26	18.95	-	-	-	-	-
21-Aug-26	18.99	-	-	-	-	-
18-Sep-26	19.02	-	-	-	-	-
18-Dec-26	18.81	-	-	-	-	-
19-Mar-27	18.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.23	-	-	-	-	-

	Previous Close	3.15		17/06/26
	GESTAMP Close	3.11		17/06/26

FUTURES GESTAMP

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

	Previous Close	115.00		17/06/26
	GRENERGY Close	114.80		17/06/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	114.80	-	-	-	-	-

	Previous Close	9.05		17/06/26
	GRIFOLS Close	9.00		17/06/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.00	-	-	-	-	215
17-Jul-26	8.94	-	-	-	-	-
21-Aug-26	8.96	-	-	-	-	-
18-Sep-26	8.97	-	-	-	-	-
18-Dec-26	8.88	-	-	-	-	-
19-Mar-27	8.93	-	-	-	-	-
18-Jun-27	8.99	-	-	-	-	-
17-Sep-27	8.90	-	-	-	-	-
17-Dec-27	8.80	-	-	-	-	-
17-Mar-28	8.85	-	-	-	-	-
16-Jun-28	8.91	-	-	-	-	-
15-Sep-28	8.81	-	-	-	-	-
15-Dec-28	8.72	-	-	-	-	-
15-Jun-29	8.82	-	-	-	-	-
21-Dec-29	8.64	-	-	-	-	-
21-Jun-30	8.75	-	-	-	-	-
20-Dec-30	8.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.00	-	-	-	-	-
17-Jul-26	8.94	-	-	-	-	-
21-Aug-26	8.96	-	-	-	-	-
18-Sep-26	8.97	-	-	-	-	-
18-Dec-26	8.88	-	-	-	-	-
19-Mar-27	8.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.00	-	-	-	-	-

	Previous Close	6.64		17/06/26
	GRIFOLS B Close	6.59		17/06/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.59	-	-	-	-	-

	Previous Close	7.06		17/06/26
	HBX Close	7.11		17/06/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	7.11	-	-	-	-	-
17-Jul-26	7.12	-	-	-	-	-
21-Aug-26	7.13	-	-	-	-	-
18-Sep-26	7.15	-	-	-	-	-
18-Dec-26	7.19	-	-	-	-	-
19-Mar-27	7.24	-	-	-	-	-
18-Jun-27	7.28	-	-	-	-	-
17-Sep-27	7.25	-	-	-	-	-
17-Dec-27	7.30	-	-	-	-	-
17-Mar-28	7.34	-	-	-	-	-
16-Jun-28	7.38	-	-	-	-	-
15-Sep-28	7.35	-	-	-	-	-
15-Dec-28	7.40	-	-	-	-	-
15-Jun-29	7.49	-	-	-	-	-
21-Dec-29	7.51	-	-	-	-	-
21-Jun-30	7.61	-	-	-	-	-
20-Dec-30	7.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	7.11	-	-	-	-	-
17-Jul-26	7.12	-	-	-	-	-
21-Aug-26	7.13	-	-	-	-	-
18-Sep-26	7.15	-	-	-	-	-
18-Dec-26	7.19	-	-	-	-	-
19-Mar-27	7.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.11	-	-	-	-	-

	Previous Close	5.25		17/06/26
	IAG Close	5.24		17/06/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.24	-	-	-	-	30
17-Jul-26	5.20	-	-	-	-	-
21-Aug-26	5.21	-	-	-	-	-
18-Sep-26	5.22	-	-	-	-	10
18-Dec-26	5.20	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-
18-Jun-27	5.26	-	-	-	-	-
17-Sep-27	5.24	-	-	-	-	-
17-Dec-27	5.22	-	-	-	-	-
17-Mar-28	5.25	-	-	-	-	-
16-Jun-28	5.28	-	-	-	-	-
15-Sep-28	5.25	-	-	-	-	-
15-Dec-28	5.21	-	-	-	-	-
15-Jun-29	5.28	-	-	-	-	-
21-Dec-29	5.20	-	-	-	-	-
21-Jun-30	5.26	-	-	-	-	-
20-Dec-30	5.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.24	-	-	-	-	-
17-Jul-26	5.20	-	-	-	-	-
21-Aug-26	5.21	-	-	-	-	-
18-Sep-26	5.22	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.24	-	-	-	-	-

	Previous Close	20.58		17/06/26
	IBERDROLA Close	20.70		17/06/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	20.70	-	-	-	-	3,662
26-Jun-26	20.71	-	-	-	-	-
03-Jul-26	20.72	-	-	-	-	-
10-Jul-26	20.30	-	-	-	-	-
17-Jul-26	20.31	-	-	-	-	-
21-Aug-26	20.35	-	-	-	-	-
18-Sep-26	20.39	-	-	-	-	5,960
18-Dec-26	20.52	-	-	-	-	-
19-Mar-27	20.38	-	-	-	-	-
18-Jun-27	20.50	-	-	-	-	-
17-Sep-27	20.15	-	-	-	-	-
17-Dec-27	20.27	-	-	-	-	-
17-Mar-28	20.13	-	-	-	-	-
16-Jun-28	20.25	-	-	-	-	-
15-Sep-28	19.90	-	-	-	-	-
15-Dec-28	20.02	-	-	-	-	-
15-Jun-29	20.00	-	-	-	-	-
21-Dec-29	19.78	-	-	-	-	-
21-Jun-30	19.81	-	-	-	-	-
20-Dec-30	19.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	20.70	-	-	-	-	-
17-Jul-26	20.31	-	-	-	-	-
21-Aug-26	20.35	-	-	-	-	-
18-Sep-26	20.39	-	-	-	-	-
18-Dec-26	20.52	-	-	-	-	-
19-Mar-27	20.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.70	-	-	-	-	-

	Previous Close	55.94		17/06/26
	INDITEX Close	56.44		17/06/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	56.45	56.20	56.20	56.20	1	7,373
26-Jun-26	56.47	-	-	-	-	-
03-Jul-26	56.49	-	-	-	-	-
10-Jul-26	56.51	-	-	-	-	-
17-Jul-26	56.54	-	-	-	-	-
21-Aug-26	56.67	-	-	-	-	-
18-Sep-26	56.77	56.08	56.08	56.08	1	8,304
18-Dec-26	56.79	-	-	-	-	-
19-Mar-27	57.15	-	-	-	-	-
18-Jun-27	56.60	-	-	-	-	-
17-Sep-27	56.96	-	-	-	-	-
17-Dec-27	57.00	-	-	-	-	-
17-Mar-28	57.35	-	-	-	-	-
16-Jun-28	56.80	-	-	-	-	-
15-Sep-28	57.15	-	-	-	-	-
15-Dec-28	57.18	-	-	-	-	-
15-Jun-29	56.99	-	-	-	-	-
21-Dec-29	57.43	-	-	-	-	-
21-Jun-30	57.32	-	-	-	-	-
20-Dec-30	57.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	56.45	-	-	-	-	-
17-Jul-26	56.54	-	-	-	-	-
21-Aug-26	56.67	-	-	-	-	-
18-Sep-26	56.77	-	-	-	-	-
18-Dec-26	56.79	-	-	-	-	-
19-Mar-27	57.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.44	-	-	-	-	-

	Previous Close	55.42		17/06/26
	INDRA Close	56.58		17/06/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	56.59	56.20	56.21	56.20	2	334
17-Jul-26	56.38	-	-	-	-	-
21-Aug-26	56.51	-	-	-	-	-
18-Sep-26	56.61	-	-	-	-	-
18-Dec-26	56.95	-	-	-	-	-
19-Mar-27	57.31	-	-	-	-	-
18-Jun-27	57.66	-	-	-	-	-
17-Sep-27	57.66	-	-	-	-	-
17-Dec-27	58.03	-	-	-	-	-
17-Mar-28	58.38	-	-	-	-	-
16-Jun-28	58.74	-	-	-	-	-
15-Sep-28	58.72	-	-	-	-	-
15-Dec-28	59.08	-	-	-	-	-
15-Jun-29	59.81	-	-	-	-	-
21-Dec-29	60.18	-	-	-	-	-
21-Jun-30	60.95	-	-	-	-	-
20-Dec-30	61.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	56.59	-	-	-	-	-
17-Jul-26	56.38	-	-	-	-	-
21-Aug-26	56.51	-	-	-	-	-
18-Sep-26	56.61	-	-	-	-	-
18-Dec-26	56.95	-	-	-	-	-
19-Mar-27	57.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.58	-	-	-	-	-

	Previous Close	58.40		17/06/26
	LABORAT. ROVI Close	58.80		17/06/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.81	-	-	-	-	2
17-Jul-26	57.95	-	-	-	-	-
21-Aug-26	58.07	-	-	-	-	-
18-Sep-26	58.18	-	-	-	-	-
18-Dec-26	58.53	-	-	-	-	-
19-Mar-27	58.90	-	-	-	-	-
18-Jun-27	59.26	-	-	-	-	-
17-Sep-27	58.53	-	-	-	-	-
17-Dec-27	58.90	-	-	-	-	-
17-Mar-28	59.26	-	-	-	-	-
16-Jun-28	59.62	-	-	-	-	-
15-Sep-28	58.48	-	-	-	-	-
15-Dec-28	58.84	-	-	-	-	-
15-Jun-29	59.56	-	-	-	-	-
21-Dec-29	58.52	-	-	-	-	-
21-Jun-30	59.26	-	-	-	-	-
20-Dec-30	58.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.81	-	-	-	-	-
17-Jul-26	57.95	-	-	-	-	-
21-Aug-26	58.07	-	-	-	-	-
18-Sep-26	58.18	-	-	-	-	-
18-Dec-26	58.53	-	-	-	-	-
19-Mar-27	58.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.80	-	-	-	-	-

	Previous Close	1.17		17/06/26
	LINEA DIRECTA Close	1.17		17/06/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.17	-	-	-	-	-

	Previous Close	33.88		17/06/26
	LOGISTA Close	33.82		17/06/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.82	-	-	-	-	-

	Previous Close	4.18		17/06/26
	MAPFRE Close	4.24		17/06/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.24	-	-	-	-	434
17-Jul-26	4.24	-	-	-	-	-
21-Aug-26	4.25	-	-	-	-	-
18-Sep-26	4.26	-	-	-	-	-
18-Dec-26	4.21	-	-	-	-	-
19-Mar-27	4.23	-	-	-	-	-
18-Jun-27	4.14	-	-	-	-	-
17-Sep-27	4.16	-	-	-	-	-
17-Dec-27	4.11	-	-	-	-	-
17-Mar-28	4.13	-	-	-	-	-
16-Jun-28	4.03	-	-	-	-	-
15-Sep-28	4.06	-	-	-	-	-
15-Dec-28	4.00	-	-	-	-	-
15-Jun-29	3.92	-	-	-	-	-
21-Dec-29	3.89	-	-	-	-	-
21-Jun-30	3.81	-	-	-	-	-
20-Dec-30	3.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.24	-	-	-	-	-
17-Jul-26	4.24	-	-	-	-	-
21-Aug-26	4.25	-	-	-	-	-
18-Sep-26	4.26	-	-	-	-	-
18-Dec-26	4.21	-	-	-	-	-
19-Mar-27	4.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.24	-	-	-	-	-

	Previous Close	11.85		17/06/26
	MELIA HOTELS Close	11.93		17/06/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.93	-	-	-	-	-
17-Jul-26	11.78	-	-	-	-	-
21-Aug-26	11.80	-	-	-	-	-
18-Sep-26	11.82	-	-	-	-	-
18-Dec-26	11.90	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	12.04	-	-	-	-	-
17-Sep-27	11.93	-	-	-	-	-
17-Dec-27	12.01	-	-	-	-	-
17-Mar-28	12.08	-	-	-	-	-
16-Jun-28	12.15	-	-	-	-	-
15-Sep-28	12.03	-	-	-	-	-
15-Dec-28	12.10	-	-	-	-	-
15-Jun-29	12.25	-	-	-	-	-
21-Dec-29	12.21	-	-	-	-	-
21-Jun-30	12.36	-	-	-	-	-
20-Dec-30	12.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.93	-	-	-	-	-
17-Jul-26	11.78	-	-	-	-	-
21-Aug-26	11.80	-	-	-	-	-
18-Sep-26	11.82	-	-	-	-	-
18-Dec-26	11.90	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.93	-	-	-	-	-

	Previous Close	15.27		17/06/26
	MERLIN Close	15.23		17/06/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.23	-	-	-	-	-
17-Jul-26	15.26	-	-	-	-	-
21-Aug-26	15.29	-	-	-	-	-
18-Sep-26	15.32	-	-	-	-	-
18-Dec-26	15.21	-	-	-	-	-
19-Mar-27	15.31	-	-	-	-	-
18-Jun-27	15.18	-	-	-	-	-
17-Sep-27	15.28	-	-	-	-	-
17-Dec-27	15.15	-	-	-	-	-
17-Mar-28	15.24	-	-	-	-	-
16-Jun-28	15.11	-	-	-	-	-
15-Sep-28	15.20	-	-	-	-	-
15-Dec-28	15.07	-	-	-	-	-
15-Jun-29	15.02	-	-	-	-	-
21-Dec-29	14.97	-	-	-	-	-
21-Jun-30	14.92	-	-	-	-	-
20-Dec-30	14.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.23	-	-	-	-	-
17-Jul-26	15.26	-	-	-	-	-
21-Aug-26	15.29	-	-	-	-	-
18-Sep-26	15.32	-	-	-	-	-
18-Dec-26	15.21	-	-	-	-	-
19-Mar-27	15.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.23	-	-	-	-	-

	Previous Close	28.60		17/06/26
	NATURGY Close	28.80		17/06/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.80	-	-	-	-	14
17-Jul-26	28.85	-	-	-	-	-
21-Aug-26	28.32	-	-	-	-	-
18-Sep-26	28.37	-	-	-	-	-
18-Dec-26	27.95	-	-	-	-	5,000
19-Mar-27	28.12	-	-	-	-	-
18-Jun-27	27.67	-	-	-	-	-
17-Sep-27	27.22	-	-	-	-	-
17-Dec-27	26.76	-	-	-	-	-
17-Mar-28	26.92	-	-	-	-	-
16-Jun-28	26.41	-	-	-	-	-
15-Sep-28	26.00	-	-	-	-	-
15-Dec-28	25.59	-	-	-	-	-
15-Jun-29	25.27	-	-	-	-	-
21-Dec-29	24.51	-	-	-	-	-
21-Jun-30	24.21	-	-	-	-	-
20-Dec-30	23.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.80	-	-	-	-	-
17-Jul-26	28.85	-	-	-	-	-
21-Aug-26	28.32	-	-	-	-	-
18-Sep-26	28.37	-	-	-	-	-
18-Dec-26	27.95	-	-	-	-	-
19-Mar-27	28.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.80	-	-	-	-	-

	Previous Close	0.47		17/06/26
	OBRASCON HUARTE Close	0.48		17/06/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.48	-	-	-	-	-
17-Jul-26	0.48	-	-	-	-	-
21-Aug-26	0.48	-	-	-	-	-
18-Sep-26	0.48	-	-	-	-	-
18-Dec-26	0.48	-	-	-	-	-
19-Mar-27	0.48	-	-	-	-	-
18-Jun-27	0.49	-	-	-	-	-
17-Sep-27	0.49	-	-	-	-	-
17-Dec-27	0.49	-	-	-	-	-
17-Mar-28	0.50	-	-	-	-	-
16-Jun-28	0.50	-	-	-	-	-
15-Sep-28	0.50	-	-	-	-	-
15-Dec-28	0.51	-	-	-	-	-
15-Jun-29	0.51	-	-	-	-	-
21-Dec-29	0.52	-	-	-	-	-
21-Jun-30	0.53	-	-	-	-	-
20-Dec-30	0.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.48	-	-	-	-	-
17-Jul-26	0.48	-	-	-	-	-
21-Aug-26	0.48	-	-	-	-	-
18-Sep-26	0.48	-	-	-	-	-
18-Dec-26	0.48	-	-	-	-	-
19-Mar-27	0.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.48	-	-	-	-	-

	Previous Close	68.35		17/06/26
	PHARMA MAR Close	68.70		17/06/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	68.71	-	-	-	-	-
17-Jul-26	67.83	-	-	-	-	-
21-Aug-26	67.97	-	-	-	-	-
18-Sep-26	68.09	-	-	-	-	-
18-Dec-26	68.51	-	-	-	-	-
19-Mar-27	68.94	-	-	-	-	-
18-Jun-27	69.36	-	-	-	-	-
17-Sep-27	68.80	-	-	-	-	-
17-Dec-27	69.23	-	-	-	-	-
17-Mar-28	69.65	-	-	-	-	-
16-Jun-28	70.08	-	-	-	-	-
15-Sep-28	69.50	-	-	-	-	-
15-Dec-28	69.93	-	-	-	-	-
15-Jun-29	70.78	-	-	-	-	-
21-Dec-29	70.70	-	-	-	-	-
21-Jun-30	71.60	-	-	-	-	-
20-Dec-30	71.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	68.71	-	-	-	-	-
17-Jul-26	67.83	-	-	-	-	-
21-Aug-26	67.97	-	-	-	-	-
18-Sep-26	68.09	-	-	-	-	-
18-Dec-26	68.51	-	-	-	-	-
19-Mar-27	68.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.70	-	-	-	-	-

	Previous Close	2.71		17/06/26
	PROSEGUR Close	2.69		17/06/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.69	-	-	-	-	-

	Previous Close	16.16		17/06/26
	PUIG Close	16.11		17/06/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.11	-	-	-	-	230
17-Jul-26	16.14	-	-	-	-	-
21-Aug-26	16.17	-	-	-	-	-
18-Sep-26	16.20	-	-	-	-	-
18-Dec-26	16.30	-	-	-	-	-
19-Mar-27	16.41	-	-	-	-	-
18-Jun-27	16.05	-	-	-	-	-
17-Sep-27	16.16	-	-	-	-	-
17-Dec-27	16.26	-	-	-	-	-
17-Mar-28	16.36	-	-	-	-	-
16-Jun-28	15.97	-	-	-	-	-
15-Sep-28	16.06	-	-	-	-	-
15-Dec-28	16.16	-	-	-	-	-
15-Jun-29	15.82	-	-	-	-	-
21-Dec-29	16.03	-	-	-	-	-
21-Jun-30	15.63	-	-	-	-	-
20-Dec-30	15.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.11	-	-	-	-	-
17-Jul-26	16.14	-	-	-	-	-
21-Aug-26	16.17	-	-	-	-	-
18-Sep-26	16.20	-	-	-	-	-
18-Dec-26	16.30	-	-	-	-	-
19-Mar-27	16.41	-	-	-	-	-

	Previous Close	15.06		17/06/26
	REDEIA Close	15.13		17/06/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.13	15.00	15.00	14.94	26	54
17-Jul-26	14.56	-	-	-	-	-
21-Aug-26	14.59	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.70	-	-	-	-	-
19-Mar-27	14.59	-	-	-	-	-
18-Jun-27	14.67	-	-	-	-	-
17-Sep-27	14.15	-	-	-	-	-
17-Dec-27	14.24	-	-	-	-	-
17-Mar-28	14.12	-	-	-	-	-
16-Jun-28	14.21	-	-	-	-	-
15-Sep-28	13.66	-	-	-	-	-
15-Dec-28	13.74	-	-	-	-	-
15-Jun-29	13.69	-	-	-	-	-
21-Dec-29	13.22	-	-	-	-	-
21-Jun-30	13.17	-	-	-	-	-
20-Dec-30	12.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.13	-	-	-	-	-
17-Jul-26	14.56	-	-	-	-	-
21-Aug-26	14.59	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.70	-	-	-	-	-
19-Mar-27	14.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.13	-	-	-	-	-

	Previous Close	21.77		17/06/26
	REPSOL Close	21.82		17/06/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.82	21.91	21.91	21.91	3	362
26-Jun-26	21.83	-	-	-	-	-
03-Jul-26	21.84	-	-	-	-	-
10-Jul-26	21.30	-	-	-	-	-
17-Jul-26	21.31	-	-	-	-	-
21-Aug-26	21.36	-	-	-	-	5
18-Sep-26	21.39	-	-	-	-	6
18-Dec-26	21.52	-	-	-	-	15,000
19-Mar-27	21.13	-	-	-	-	-
18-Jun-27	21.26	-	-	-	-	-
17-Sep-27	20.81	-	-	-	-	-
17-Dec-27	20.94	-	-	-	-	-
17-Mar-28	20.50	-	-	-	-	-
16-Jun-28	20.63	-	-	-	-	-
15-Sep-28	20.15	-	-	-	-	-
15-Dec-28	20.27	-	-	-	-	-
15-Jun-29	19.96	-	-	-	-	-
21-Dec-29	19.63	-	-	-	-	-
21-Jun-30	19.44	-	-	-	-	-
20-Dec-30	19.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.82	-	-	-	-	-
17-Jul-26	21.31	-	-	-	-	-
21-Aug-26	21.36	-	-	-	-	-
18-Sep-26	21.39	-	-	-	-	-
18-Dec-26	21.52	-	-	-	-	-
19-Mar-27	21.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.82	-	-	-	-	-

	Previous Close	4.68		17/06/26
	SACYR Close	4.70		17/06/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.70	-	-	-	-	-
17-Jul-26	4.61	-	-	-	-	-
21-Aug-26	4.62	-	-	-	-	-
18-Sep-26	4.63	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-
18-Jun-27	4.67	-	-	-	-	-
17-Sep-27	4.61	-	-	-	-	-
17-Dec-27	4.64	-	-	-	-	-
17-Mar-28	4.60	-	-	-	-	-
16-Jun-28	4.63	-	-	-	-	-
15-Sep-28	4.57	-	-	-	-	-
15-Dec-28	4.60	-	-	-	-	-
15-Jun-29	4.59	-	-	-	-	-
21-Dec-29	4.57	-	-	-	-	-
21-Jun-30	4.56	-	-	-	-	-
20-Dec-30	4.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.70	-	-	-	-	-
17-Jul-26	4.61	-	-	-	-	-
21-Aug-26	4.62	-	-	-	-	-
18-Sep-26	4.63	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.70	-	-	-	-	-

	Previous Close	11.63		17/06/26
	SANTANDER Close	11.90		17/06/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.90	11.77	11.77	11.77	10	58,785
26-Jun-26	11.90	-	-	-	-	-
03-Jul-26	11.91	-	-	-	-	-
10-Jul-26	11.91	-	-	-	-	-
17-Jul-26	11.92	-	-	-	-	-
21-Aug-26	11.94	-	-	-	-	-
18-Sep-26	11.96	11.91	11.91	11.77	12,601	227,640
18-Dec-26	11.90	-	-	-	-	10,000
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	11.91	-	-	-	-	-
17-Sep-27	11.99	-	-	-	-	-
17-Dec-27	11.86	-	-	-	-	-
17-Mar-28	11.94	-	-	-	-	-
16-Jun-28	11.82	-	-	-	-	-
15-Sep-28	11.89	-	-	-	-	-
15-Dec-28	11.74	-	-	-	-	-
15-Jun-29	11.69	-	-	-	-	-
21-Dec-29	11.64	-	-	-	-	-
21-Jun-30	11.66	-	-	-	-	-
20-Dec-30	11.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.90	-	-	-	235,000	-
17-Jul-26	11.92	-	-	-	-	-
21-Aug-26	11.94	-	-	-	-	-
18-Sep-26	11.96	-	-	-	235,000	1,307,400
18-Dec-26	11.90	-	-	-	-	20
19-Mar-27	11.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.90	-	-	-	-	-

	Previous Close	21.65		17/06/26
	SOLARIA Close	21.99		17/06/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.99	-	-	-	-	1
17-Jul-26	22.03	-	-	-	-	-
21-Aug-26	22.08	-	-	-	-	-
18-Sep-26	22.12	-	-	-	-	-
18-Dec-26	22.25	-	-	-	-	-
19-Mar-27	22.39	-	-	-	-	-
18-Jun-27	22.53	-	-	-	-	-
17-Sep-27	22.67	-	-	-	-	-
17-Dec-27	22.81	-	-	-	-	-
17-Mar-28	22.95	-	-	-	-	-
16-Jun-28	23.09	-	-	-	-	-
15-Sep-28	23.23	-	-	-	-	-
15-Dec-28	23.38	-	-	-	-	-
15-Jun-29	23.66	-	-	-	-	-
21-Dec-29	23.97	-	-	-	-	-
21-Jun-30	24.28	-	-	-	-	-
20-Dec-30	24.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.99	-	-	-	-	-
17-Jul-26	22.03	-	-	-	-	-
21-Aug-26	22.08	-	-	-	-	-
18-Sep-26	22.12	-	-	-	-	-
18-Dec-26	22.25	-	-	-	-	-
19-Mar-27	22.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.99	-	-	-	-	-

	Previous Close	34.94		17/06/26
	TECNICAS REUNIDAS Close	34.76		17/06/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	34.76	-	-	-	-	-
17-Jul-26	34.82	-	-	-	-	-
21-Aug-26	34.90	-	-	-	-	-
18-Sep-26	34.96	-	-	-	-	-
18-Dec-26	34.42	-	-	-	-	-
19-Mar-27	34.64	-	-	-	-	-
18-Jun-27	34.85	-	-	-	-	-
17-Sep-27	35.07	-	-	-	-	-
17-Dec-27	34.54	-	-	-	-	-
17-Mar-28	34.75	-	-	-	-	-
16-Jun-28	34.96	-	-	-	-	-
15-Sep-28	35.18	-	-	-	-	-
15-Dec-28	34.64	-	-	-	-	-
15-Jun-29	35.07	-	-	-	-	-
21-Dec-29	34.77	-	-	-	-	-
21-Jun-30	35.22	-	-	-	-	-
20-Dec-30	34.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	34.76	-	-	-	-	-
17-Jul-26	34.82	-	-	-	-	-
21-Aug-26	34.90	-	-	-	-	-
18-Sep-26	34.96	-	-	-	-	-
18-Dec-26	34.42	-	-	-	-	-
19-Mar-27	34.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.76	-	-	-	-	-

	Previous Close	3.74		17/06/26
	TELEFONICA Close	3.73		17/06/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.73	-	-	-	-	24,710
26-Jun-26	3.73	-	-	-	-	-
03-Jul-26	3.74	-	-	-	-	-
10-Jul-26	3.74	-	-	-	-	-
17-Jul-26	3.74	-	-	-	-	-
21-Aug-26	3.75	-	-	-	-	-
18-Sep-26	3.75	3.75	3.75	3.75	3	3
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.70	-	-	-	-	-
17-Dec-27	3.72	-	-	-	-	-
17-Mar-28	3.74	-	-	-	-	-
16-Jun-28	3.62	-	-	-	-	-
15-Sep-28	3.64	-	-	-	-	-
15-Dec-28	3.66	-	-	-	-	-
15-Jun-29	3.55	-	-	-	-	-
21-Dec-29	3.60	-	-	-	-	-
21-Jun-30	3.50	-	-	-	-	-
20-Dec-30	3.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.73	-	-	-	-	-
17-Jul-26	3.74	-	-	-	-	-
21-Aug-26	3.75	-	-	-	-	-
18-Sep-26	3.75	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.73	-	-	-	-	-

	Previous Close	3.04		17/06/26
	UNICAJA Close	3.12		17/06/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.12	-	-	-	-	10
17-Jul-26	3.13	-	-	-	-	-
21-Aug-26	3.13	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.09	-	-	-	-	-
19-Mar-27	3.11	-	-	-	-	-
18-Jun-27	3.02	-	-	-	-	-
17-Sep-27	3.04	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
17-Mar-28	3.00	-	-	-	-	-
16-Jun-28	2.91	-	-	-	-	-
15-Sep-28	2.93	-	-	-	-	-
15-Dec-28	2.88	-	-	-	-	-
15-Jun-29	2.80	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.69	-	-	-	-	-
20-Dec-30	2.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.12	-	-	-	-	-
17-Jul-26	3.13	-	-	-	-	-
21-Aug-26	3.13	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.09	-	-	-	-	-
19-Mar-27	3.11	-	-	-	-	-

	Previous Close	79.00		17/06/26
	VIDRALA Close	79.80		17/06/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	79.81	-	-	-	-	-
17-Jul-26	79.48	-	-	-	-	-
21-Aug-26	79.65	-	-	-	-	-
18-Sep-26	79.79	-	-	-	-	-
18-Dec-26	80.28	-	-	-	-	-
19-Mar-27	79.49	-	-	-	-	-
18-Jun-27	79.97	-	-	-	-	-
17-Sep-27	80.01	-	-	-	-	-
17-Dec-27	80.51	-	-	-	-	-
17-Mar-28	79.63	-	-	-	-	-
16-Jun-28	80.12	-	-	-	-	-
15-Sep-28	80.12	-	-	-	-	-
15-Dec-28	80.61	-	-	-	-	-
15-Jun-29	80.14	-	-	-	-	-
21-Dec-29	80.66	-	-	-	-	-
21-Jun-30	80.21	-	-	-	-	-
20-Dec-30	80.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	79.81	-	-	-	-	-
17-Jul-26	79.48	-	-	-	-	-
21-Aug-26	79.65	-	-	-	-	-
18-Sep-26	79.79	-	-	-	-	-
18-Dec-26	80.28	-	-	-	-	-
19-Mar-27	79.49	-	-	-	-	-

	Previous Close	58.30		17/06/26
	VISCOFAN Close	57.40		17/06/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.41	-	-	-	-	-
17-Jul-26	57.51	-	-	-	-	-
21-Aug-26	57.63	-	-	-	-	-
18-Sep-26	57.73	-	-	-	-	-
18-Dec-26	58.09	-	-	-	-	-
19-Mar-27	57.05	-	-	-	-	-
18-Jun-27	56.64	-	-	-	-	-
17-Sep-27	57.00	-	-	-	-	-
17-Dec-27	57.36	-	-	-	-	-
17-Mar-28	56.30	-	-	-	-	-
16-Jun-28	55.87	-	-	-	-	-
15-Sep-28	56.21	-	-	-	-	-
15-Dec-28	56.56	-	-	-	-	-
15-Jun-29	55.06	-	-	-	-	-
21-Dec-29	54.37	-	-	-	-	-
21-Jun-30	54.27	-	-	-	-	-
20-Dec-30	53.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.41	-	-	-	-	-
17-Jul-26	57.51	-	-	-	-	-
21-Aug-26	57.63	-	-	-	-	-
18-Sep-26	57.73	-	-	-	-	-
18-Dec-26	58.09	-	-	-	-	-
19-Mar-27	57.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		17/06/26
	BBVA DIV Close	0.600		17/06/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0850	-	-	-	-	-
15-Dec-28	1.1270	-	-	-	-	50
21-Dec-29	1.1680	-	-	-	-	100
20-Dec-30	0.8800	-	-	-	-	-

	Previous Close	-		17/06/26
	BBVA DIV25 Close	-		17/06/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0850	-	-	-	-	-
15-Dec-28	1.1270	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	-
20-Dec-30	0.8800	-	-	-	-	-

	Previous Close	0.332		17/06/26
	CAIXABANK DIV Close	0.332		17/06/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5250	-	-	-	-	-
21-Dec-29	0.5040	-	-	-	-	-
20-Dec-30	0.4450	-	-	-	-	-

	Previous Close	-		17/06/26
	CAIXABANK DIV25 Close	-		17/06/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5250	-	-	-	-	-
21-Dec-29	0.5040	-	-	-	-	-
20-Dec-30	0.4450	-	-	-	-	-

	Previous Close	0.570		17/06/26
	GAS NATURAL DIV Close	0.570		17/06/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5700	-	-	-	-	-
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	-		17/06/26
	GAS NATURAL DIV25 Close	-		17/06/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5700	-	-	-	-	-
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	0.253		17/06/26
	IBERDROLA DIV Close	0.253		17/06/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2670	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7440	-	-	-	-	-
21-Dec-29	0.7350	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		17/06/26
	IBERDROLA DIV25 Close	-		17/06/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2670	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7440	-	-	-	-	-
21-Dec-29	0.7350	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	0.875		17/06/26
	INDITEX DIV Close	0.875		17/06/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1400	-	-	-	-	-

	Previous Close	-		17/06/26
	INDITEX DIV25 Close	-		17/06/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1400	-	-	-	-	-

	Previous Close	0.500		17/06/26
	REPSOL DIV Close	0.500		17/06/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1640	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	216
20-Dec-30	0.9000	-	-	-	-	85

	Previous Close	-		17/06/26
	REPSOL DIV25 Close	-		17/06/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1640	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	-
20-Dec-30	0.9000	-	-	-	-	-

	Previous Close	0.125		17/06/26
	SANTANDER DIV Close	0.125		17/06/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.1250	-	-	-	-	20,500
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.3940	-	-	-	-	50
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	-		17/06/26
	SANTANDER DIV25 Close	-		17/06/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.1250	-	-	-	-	-
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.3940	-	-	-	-	-
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	0.150		17/06/26
	TELEFONICA DIV Close	0.150		17/06/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		17/06/26
	TELEFONICA DIV25 Close	-		17/06/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		17/06/26
	MINI IBEX-35 Close	-		17/06/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7,400	12,004.00	-	-	-	71.60	1.00	-	3
Jun-26 11,400	8,005.00	-	-	-	53.46	1.00	-	32
Jun-26 12,100	7,305.00	-	-	-	50.29	1.00	-	3
Jun-26 12,200	7,205.00	-	-	-	49.84	1.00	-	1
Jun-26 12,700	6,705.00	-	-	-	47.57	1.00	-	5
Jun-26 13,400	6,005.00	-	-	-	44.39	1.00	-	1
Jun-26 13,500	5,905.00	-	-	-	43.94	1.00	-	1
Jun-26 13,700	5,705.00	-	-	-	43.03	1.00	-	4
Jun-26 14,000	5,405.00	-	-	-	41.67	1.00	-	2
Jun-26 14,500	4,905.00	-	-	-	39.41	1.00	-	1
Jun-26 14,900	4,505.00	-	-	-	37.59	1.00	-	2
Jun-26 15,000	4,405.00	-	-	-	37.14	1.00	-	1
Jun-26 15,100	4,305.00	-	-	-	36.69	1.00	-	1
Jun-26 15,200	4,205.00	-	-	-	36.23	1.00	-	1
Jun-26 15,300	4,105.00	-	-	-	35.78	1.00	-	3
Jun-26 15,700	3,705.00	-	-	-	33.96	1.00	-	1
Jun-26 15,800	3,605.00	-	-	-	33.51	1.00	-	1
Jun-26 16,000	3,405.00	-	-	-	32.60	1.00	-	3
Jun-26 16,100	3,305.00	-	-	-	32.15	1.00	-	1
Jun-26 16,300	3,105.00	-	-	-	31.24	1.00	-	2
Jun-26 16,450	2,955.00	-	-	-	30.56	1.00	-	1
Jun-26 16,500	2,905.00	-	-	-	30.34	1.00	-	6
Jun-26 16,700	2,706.00	-	-	-	29.43	1.00	-	4
Jun-26 16,800	2,606.00	-	-	-	28.98	1.00	-	1
Jun-26 17,000	2,406.00	-	-	-	28.07	1.00	-	3
Jun-26 17,050	2,356.00	-	-	-	27.84	1.00	-	1
Jun-26 17,100	2,306.00	-	-	-	27.62	1.00	-	2
Jun-26 17,200	2,206.00	-	-	-	27.16	1.00	-	4
Jun-26 17,250	2,156.00	-	-	-	26.94	1.00	-	100
Jun-26 17,300	2,106.00	-	-	-	26.71	1.00	-	2
Jun-26 17,350	2,056.00	-	-	-	26.48	1.00	-	80
Jun-26 17,400	2,006.00	-	-	-	26.26	1.00	-	1
Jun-26 17,450	1,956.00	-	-	-	26.03	1.00	-	1
Jun-26 17,500	1,906.00	-	-	-	25.80	1.00	-	10
Jun-26 17,600	1,806.00	-	-	-	25.35	1.00	-	208
Jun-26 17,650	1,756.00	-	-	-	25.12	1.00	-	100
Jun-26 17,700	1,706.00	-	-	-	24.90	1.00	-	108
Jun-26 17,750	1,656.00	-	-	-	24.67	1.00	-	201
Jun-26 17,800	1,606.00	-	-	-	24.44	1.00	-	103
Jun-26 17,850	1,556.00	-	-	-	24.22	1.00	-	2
Jun-26 17,900	1,506.00	-	-	-	23.99	1.00	-	8
Jun-26 17,950	1,456.00	-	-	-	23.76	1.00	-	3
Jun-26 18,000	1,406.00	-	-	-	23.53	1.00	-	19
Jun-26 18,050	1,356.00	-	-	-	23.31	1.00	-	5
Jun-26 18,100	1,306.00	-	-	-	23.08	1.00	-	16
Jun-26 18,150	1,256.00	-	-	-	22.85	1.00	-	18
Jun-26 18,200	1,206.00	966.00	966.00	966.00	22.63	1.00	1	10
Jun-26 18,250	1,156.00	-	-	-	22.40	1.00	-	2
Jun-26 18,300	1,106.00	-	-	-	22.17	1.00	-	63
Jun-26 18,350	1,056.00	-	-	-	21.95	1.00	-	2
Jun-26 18,400	1,006.00	962.00	962.00	864.00	21.72	1.00	2	10
Jun-26 18,450	956.00	-	-	-	21.49	1.00	-	4
Jun-26 18,500	906.00	835.00	835.00	835.00	21.27	1.00	1	116
Jun-26 18,550	856.00	-	-	-	21.04	1.00	-	2
Jun-26 18,600	806.00	-	-	-	20.81	1.00	-	14
Jun-26 18,650	756.00	-	-	-	20.59	1.00	-	3
Jun-26 18,700	706.00	-	-	-	20.36	0.99	-	114
Jun-26 18,750	657.00	-	-	-	20.13	0.99	-	1
Jun-26 18,800	607.00	-	-	-	19.91	0.98	-	22
Jun-26 18,850	558.00	-	-	-	19.68	0.98	-	1
Jun-26 18,900	509.00	-	-	-	19.45	0.97	-	4
Jun-26 18,950	461.00	420.00	420.00	410.00	19.23	0.95	3	1
Jun-26 19,000	414.00	365.00	365.00	365.00	19.00	0.93	1	106
Jun-26 19,050	367.00	253.00	253.00	253.00	18.77	0.91	1	1
Jun-26 19,100	322.00	-	-	-	18.55	0.88	-	3
Jun-26 19,150	279.00	111.00	111.00	111.00	18.32	0.84	1	6
Jun-26 19,200	238.00	120.00	135.00	120.00	18.09	0.79	2	6
Jun-26 19,250	199.00	107.00	107.00	107.00	17.87	0.73	1	14
Jun-26 19,275	181.00	87.00	87.00	87.00	17.75	0.70	1	1
Jun-26 19,300	163.00	135.00	135.00	42.00	17.64	0.66	8	6
Jun-26 19,350	131.00	-	-	-	17.41	0.59	-	1
Jun-26 19,400	102.00	40.00	40.00	40.00	17.19	0.51	1	23
Jun-26 19,450	78.00	-	-	-	17.10	0.43	-	1
Jun-26 19,500	58.00	-	-	-	17.03	0.35	-	5
Jun-26 19,600	30.00	24.00	24.00	24.00	16.89	0.22	1	32
Jun-26 19,650	21.00	15.00	15.00	15.00	16.82	0.16	5	5
Jun-26 19,700	14.00	-	-	-	16.75	0.12	-	1
Jun-26 19,800	5.00	-	-	-	16.60	0.05	-	4
Jun-26 20,000	1.00	-	-	-	16.32	0.01	-	1
Jun-26 20,200	-	-	-	-	16.04	-	-	1
Jun-26 w4 18,100	1,308.00	-	-	-	19.85	0.99	-	1
Jun-26 w4 18,250	1,160.00	-	-	-	19.20	0.98	-	1
Jun-26 w4 18,400	1,013.00	-	-	-	18.56	0.97	-	2
Jun-26 w4 18,500	916.00	-	-	-	18.13	0.95	-	1
Jun-26 w4 18,550	868.00	-	-	-	17.92	0.95	-	1
Jun-26 w4 18,600	821.00	-	-	-	17.71	0.94	-	3
Jun-26 w4 18,700	727.00	-	-	-	17.28	0.91	-	2
Jun-26 w4 19,100	380.00	-	-	-	15.57	0.74	-	1
Jun-26 w4 19,150	342.00	-	-	-	15.35	0.71	-	1
Jun-26 w4 19,500	130.00	-	-	-	14.13	0.42	-	1
Jun-26 w4 19,700	63.00	31.00	31.00	31.00	13.85	0.25	1	1
Jun-26 w4 19,800	41.00	20.00	20.00	20.00	13.71	0.18	1	1
Jul-26 w1 18,300	1,115.00	-	-	-	18.69	0.93	-	1
Jul-26 w1 18,400	1,021.00	-	-	-	18.27	0.92	-	1
Jul-26 w1 18,700	748.00	-	-	-	17.01	0.85	-	2
Jul-26 w1 18,800	661.00	-	-	-	16.59	0.82	-	1
Jul-26 w1 18,900	577.00	-	-	-	16.17	0.78	-	2
Jul-26 w1 19,100	421.00	304.00	304.00	304.00	15.32	0.69	1	-
Jul-26 w1 19,250	317.00	190.00	190.00	190.00	14.69	0.60	2	2
Jul-26 w1 19,400	226.00	155.00	155.00	155.00	14.08	0.50	1	1
Jul-26 w1 19,500	178.00	108.00	108.00	108.00	13.94	0.43	1	1
Jul-26 w2 19,300	278.00	173.00	173.00	173.00	14.21	0.51	2	2
Jul-26 17,000	2,339.00	-	-	-	23.80	0.97	-	1
Jul-26 17,300	2,046.00	-	-	-	22.61	0.96	-	100
Jul-26 17,500	1,853.00	-	-	-	21.82	0.94	-	1
Jul-26 17,600	1,757.00	-	-	-	21.42	0.94	-	100
Jul-26 17,850	1,520.00	-	-	-	20.43	0.91	-	100
Jul-26 17,900	1,473.00	-	-	-	20.23	0.91	-	2
Jul-26 18,000	1,380.00	-	-	-	19.84	0.90	-	8
Jul-26 18,050	1,334.00	-	-	-	19.64	0.89	-	1
Jul-26 18,100	1,288.00	-	-	-	19.44	0.88	-	101
Jul-26 18,150	1,243.00	-	-	-	19.24	0.88	-	105
Jul-26 18,200	1,197.00	-	-	-	19.04	0.87	-	4
Jul-26 18,250	1,153.00	-	-	-	18.85	0.86	-	3
Jul-26 18,350	1,064.00	-	-	-	18.45	0.84	-	2
Jul-26 18,400	1,020.00	-	-	-	18.25	0.83	-	5
Jul-26 18,450	976.00	-	-	-	18.05	0.82	-	4
Jul-26 18,500	934.00	900.00	900.00	700.00	17.85	0.81	4	35
Jul-26 18,550	891.00	-	-	-	17.66	0.80	-	10
Jul-26 18,600	849.00	-	-	-	17.46	0.78	-	6
Jul-26 18,800	687.00	-	-	-	16.66	0.72	-	23
Jul-26 18,850	649.00	547.00	547.00	547.00	16.47	0.71	2	4
Jul-26 18,900	611.00	575.00	575.00	575.00	16.27	0.69	2	9
Jul-26 18,950	574.00	520.00	520.00	520.00	16.07	0.67	1	1
Jul-26 19,000	537.00	470.00	470.00	379.00	15.87	0.65	7	31
Jul-26 19,050	502.00	401.00	401.00	401.00	15.67	0.63	1	1
Jul-26 19,100	467.00	-	-	-	15.47	0.61	-	4
Jul-26 19,150	434.00	-	-	-	15.28	0.59	-	2
Jul-26 19,200	402.00	-	-	-	15.08	0.57	-	15
Jul-26 19,250	370.00	280.00	280.00	226.00	14.88	0.55	101	101
Jul-26 19,300	340.00	325.00	325.00	325.00	14.68	0.52	2	10
Jul-26 19,350	312.00	-	-	-	14.54	0.50	-	1
Jul-26 19,400	287.00	260.00	260.00	170.00	14.46	0.47	4	7
Jul-26 19,500	241.00	140.00	150.00	140.00	14.32	0.42	6	6
Jul-26 19,600	200.00	116.00	116.00	116.00	14.17	0.37	2	-
Jul-26 19,650	181.00	104.00	104.00	104.00	14.10	0.35	1	1
Jul-26 19,700	163.00	150.00	150.00	150.00	14.02	0.33	1	5
Jul-26 19,800	132.00	97.00	97.00	97.00	13.88	0.28	1	1
Jul-26 19,900	104.00	-	-	-	13.73	0.24	-	10
Jul-26 20,000	81.00	80.00	80.00	80.00	13.58	0.20	1	50
Jul-26 20,100	62.00	-	-	-	13.44	0.16	-	1
Jul-26 20,200	47.00	-	-	-	13.29	0.13	-	1
Aug-26 16,500	2,891.00	-	-	-	25.59	0.93	-	4
Aug-26 17,000	2,420.00	-	-	-	23.91	0.90	-	1
Aug-26 17,500	1,962.00	-	-	-	22.24	0.86	-	1
Aug-26 17,700	1,783.00	-	-	-	21.57	0.84	-	1
Aug-26 18,050	1,480.00	-	-	-	20.40	0.80	-	1
Aug-26 18,150	1,396.00	-	-	-	20.07	0.78	-	4
Aug-26 18,200	1,354.00	-	-	-	19.90	0.77	-	1
Aug-26 18,300	1,272.00	-	-	-	19.57	0.76	-	2
Aug-26 18,350	1,231.00	-	-	-	19.40	0.75	-	1
Aug-26 18,400	1,191.00	-	-	-	19.23	0.74	-	2
Aug-26 18,450	1,151.00	-	-	-	19.07	0.73	-	1
Aug-26 18,500	1,112.00	1,000.00	1,000.00	1,000.00	18.90	0.72	1	6
Aug-26 18,600	1,034.00	-	-	-	18.56	0.70	-	1
Aug-26 18,800	884.00	-	-	-	17.90	0.66	-	1
Aug-26 18,900	812.00	-	-	-	17.56	0.63	-	2
Aug-26 19,100	676.00	-	-	-	16.89	0.58	-	1
Aug-26 19,200	611.00	530.00	530.00	530.00	16.56	0.55	3	1
Aug-26 19,400	494.00	-	-	-	16.00	0.49	-	3
Aug-26 19,500	444.00	-	-	-	15.86	0.46	-	1
Aug-26 19,600	397.00	-	-	-	15.71	0.43	-	42
Aug-26 19,900	275.00	-	-	-	15.28	0.34	-	1
Aug-26 20,200	180.00	131.00	131.00	131.00	14.84	0.25	1	1
Sep-26 12,200	7,131.00	-	-	-	37.03	0.99	-	32
Sep-26 14,000	5,357.00	-	-	-	31.85	0.98	-	1
Sep-26 15,500	3,901.00	-	-	-	27.54	0.95	-	1
Sep-26 16,500	2,956.00	-	-	-	24.67	0.90	-	1
Sep-26 17,000	2,497.00	-	-	-	23.23	0.87	-	1
Sep-26 17,200	2,318.00	-	-	-	22.66	0.86	-	1
Sep-26 17,300	2,229.00	-	-	-	22.37	0.85	-	5
Sep-26 17,400	2,141.00	-	-	-	22.08	0.84	-	3
Sep-26 17,500	2,053.00	-	-	-	21.79	0.83	-	6
Sep-26 17,600	1,967.00	-	-	-	21.51	0.82	-	2
Sep-26 18,000	1,629.00	-	-	-	20.36	0.77	-	101
Sep-26 18,100	1,547.00	-	-	-	20.07	0.76	-	1
Sep-26 18,200	1,467.00	1,315.00	1,328.00	1,315.00	19.78	0.74	2	7
Sep-26 18,300	1,387.00	1,260.00	1,260.00	1,235.00	19.49	0.73	3	3
Sep-26 18,400	1,309.00	1,180.00	1,180.00	1,180.00	19.21	0.71	1	1
Sep-26 18,500	1,232.00	1,109.00	1,109.00	1,109.00	18.92	0.70	1	15
Sep-26 18,600	1,157.00	-	-	-	18.63	0.68	-	1
Sep-26 18,700	1,083.00	968.00	968.00	968.00	18.34	0.66	1	1
Sep-26 18,800	1,012.00	-	-	-	18.06	0.64	-	23
Sep-26 18,900	941.00	-	-	-	17.77	0.62	-	1
Sep-26 19,000	873.00	-	-	-	17.48	0.60	-	8
Sep-26 19,100	807.00	-	-	-	17.19	0.58	-	16
Sep-26 19,200	743.00	-	-	-	16.91	0.55	-	1
Sep-26 19,400	623.00	-	-	-	16.38	0.51	-	3
Sep-26 19,500	572.00	495.00	495.00	485.00	16.25	0.48	2	9
Sep-26 19,900	392.00	276.00	276.00	276.00	15.71	0.38	1	-
Sep-26 20,000	353.00	-	-	-	15.58	0.35	-	2
Sep-26 20,300	252.00	-	-	-	15.18	0.28	-	1
Sep-26 20,400	223.00	-	-	-	15.04	0.26	-	2
Sep-26 20,800	130.00	-	-	-	14.50	0.17	-	3
Sep-26 21,200	69.00	50.00	50.00	50.00	13.97	0.11	5	5
Dec-26 8,300	10,913.00	-	-	-	44.40	0.99	-	655
Dec-26 8,600	10,617.00	-	-	-	43.66	0.99	-	1,250
Dec-26 10,500	8,754.00	-	-	-	39.01	0.98	-	30
Dec-26 12,000	7,295.00	-	-	-	35.34	0.97	-	12
Dec-26 12,200	7,101.00	-	-	-	34.85	0.96	-	32
Dec-26 13,000	6,333.00	-	-	-	32.90	0.95	-	1
Dec-26 14,800	4,635.00	-	-	-	28.49	0.91	-	32
Dec-26 15,300	4,176.00	-	-	-	27.27	0.89	-	1
Dec-26 16,000	3,545.00	-	-	-	25.55	0.86	-	10
Dec-26 16,400	3,193.00	-	-	-	24.57	0.84	-	6,000
Dec-26 16,700	2,934.00	-	-	-	23.84	0.82	-	1,500
Dec-26 16,900	2,763.00	-	-	-	23.35	0.80	-	5
Dec-26 17,000	2,679.00	-	-	-	23.10	0.80	-	19
Dec-26 17,100	2,595.00	-	-	-	22.86	0.79	-	5
Dec-26 17,200	2,512.00	-	-	-	22.62	0.78	-	1
Dec-26 17,300	2,429.00	-	-	-	22.37	0.77	-	1
Dec-26 17,400	2,348.00	-	-	-	22.13	0.76	-	8
Dec-26 17,500	2,267.00	-	-	-	21.88	0.75	-	1,006
Dec-26 17,600	2,186.00	-	-	-	21.64	0.74	-	11
Dec-26 17,700	2,107.00	-	-	-	21.39	0.74	-	5,007
Dec-26 17,800	2,028.00	-	-	-	21.15	0.72	-	93
Dec-26 17,900	1,950.00	-	-	-	20.90	0.71	-	5,004
Dec-26 18,000	1,873.00	-	-	-	20.66	0.70	-	7
Dec-26 18,100	1,797.00	-	-	-	20.41	0.69	-	1
Dec-26 18,300	1,647.00	-	-	-	19.92	0.67	-	5
Dec-26 18,400	1,574.00	-	-	-	19.68	0.66	-	1
Dec-26 18,500	1,502.00	-	-	-	19.43	0.64	-	6,044
Dec-26 18,600	1,431.00	1,257.00	1,257.00	1,257.00	19.19	0.63	1	1
Dec-26 18,900	1,225.00	-	-	-	18.45	0.59	-	1
Dec-26 19,000	1,160.00	-	-	-	18.21	0.57	-	4
Dec-26 19,100	1,095.00	-	-	-	17.96	0.56	-	1
Dec-26 19,200	1,032.00	-	-	-	17.72	0.54	-	4
Dec-26 19,400	915.00	-	-	-	17.31	0.51	-	2,000
Dec-26 19,500	864.00	-	-	-	17.21	0.49	-	4
Dec-26 19,600	814.00	-	-	-	17.10	0.47	-	1
Dec-26 19,800	721.00	-	-	-	16.89	0.44	-	1
Dec-26 19,900	676.00	-	-	-	16.78	0.42	-	6
Dec-26 20,000	633.00	-	-	-	16.67	0.41	-	9
Dec-26 20,100	593.00	-	-	-	16.57	0.39	-	2
Dec-26 20,200	553.00	-	-	-	16.46	0.37	-	1
Dec-26 20,300	515.00	-	-	-	16.35	0.36	-	1
Dec-26 20,500	445.00	-	-	-	16.14	0.32	-	6,043
Dec-26 20,600	412.00	-	-	-	16.03	0.31	-	4
Dec-26 21,000	297.00	-	-	-	15.60	0.24	-	1
Dec-26 21,200	249.00	-	-	-	15.39	0.22	-	1
Mar-27 12,600	6,767.00	-	-	-	31.86	0.94	-	1
Mar-27 13,000	6,394.00	-	-	-	31.02	0.93	-	2
Mar-27 13,500	5,930.00	-	-	-	29.97	0.92	-	3
Mar-27 13,900	5,563.00	-	-	-	29.13	0.91	-	3
Mar-27 14,000	5,472.00	-	-	-	28.92	0.90	-	1
Mar-27 14,100	5,381.00	-	-	-	28.71	0.90	-	1
Mar-27 17,000	2,871.00	-	-	-	22.62	0.76	-	2
Mar-27 17,900	2,171.00	-	-	-	20.73	0.69	-	1
Mar-27 18,000	2,097.00	-	-	-	20.52	0.68	-	750
Mar-27 18,500	1,739.00	-	-	-	19.47	0.63	-	2
Mar-27 19,000	1,405.00	-	-	-	18.43	0.57	-	1
Jun-27 18,500	1,808.00	-	-	-	19.34	0.60	-	2
Dec-27 14,000	5,372.00	-	-	-	25.49	0.84	-	2
Dec-27 16,200	3,620.00	-	-	-	22.46	0.74	-	32
Dec-27 16,300	3,546.00	-	-	-	22.33	0.74	-	96
Dec-27 16,400	3,472.00	-	-	-	22.19	0.73	-	32
Dec-27 16,500	3,398.00	-	-	-	22.05	0.73	-	32
Dec-27 16,700	3,252.00	-	-	-	21.78	0.71	-	32
Dec-27 17,600	2,621.00	-	-	-	20.54	0.65	-	32
Mar-28 18,600	2,126.00	2,120.00	2,120.00	2,120.00	19.22	0.57	32	32
Dec-28 16,800	3,381.00	-	-	-	21.35	0.66	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7,700	-	-	-	-	70.24	-	-	1
Jun-26 8,000	-	-	-	-	68.88	-	-	300
Jun-26 9,500	-	-	-	-	62.08	-	-	350
Jun-26 9,900	-	-	-	-	60.27	-	-	1
Jun-26 10,200	-	-	-	-	58.91	-	-	1
Jun-26 10,900	-	-	-	-	55.73	-	-	1
Jun-26 11,300	-	-	-	-	53.92	-	-	32
Jun-26 11,400	-	-	-	-	53.46	-	-	32
Jun-26 11,500	-	-	-	-	53.01	-	-	32
Jun-26 11,600	-	-	-	-	52.56	-	-	32
Jun-26 12,000	-	-	-	-	50.74	-	-	2
Jun-26 12,100	-	-	-	-	50.29	-	-	1
Jun-26 12,200	-	-	-	-	49.84	-	-	1
Jun-26 12,300	-	-	-	-	49.38	-	-	2
Jun-26 12,400	-	-	-	-	48.93	-	-	1
Jun-26 12,500	-	-	-	-	48.48	-	-	1
Jun-26 12,600	-	-	-	-	48.02	-	-	1
Jun-26 12,700	-	-	-	-	47.57	-	-	1
Jun-26 13,000	-	-	-	-	46.21	-	-	8
Jun-26 13,100	-	-	-	-	45.76	-	-	2
Jun-26 13,200	-	-	-	-	45.30	-	-	1
Jun-26 13,300	-	-	-	-	44.85	-	-	1
Jun-26 13,400	-	-	-	-	44.39	-	-	3
Jun-26 13,500	-	-	-	-	43.94	-	-	6
Jun-26 13,800	-	-	-	-	42.58	-	-	9
Jun-26 14,000	-	-	-	-	41.67	-	-	48
Jun-26 14,100	-	-	-	-	41.22	-	-	98
Jun-26 14,200	-	-	-	-	40.77	-	-	64
Jun-26 14,300	-	-	-	-	40.31	-	-	6
Jun-26 14,400	-	-	-	-	39.86	-	-	5
Jun-26 14,500	-	-	-	-	39.41	-	-	7
Jun-26 14,600	-	-	-	-	38.95	-	-	29
Jun-26 14,700	-	-	-	-	38.50	-	-	7
Jun-26 14,800	-	-	-	-	38.05	-	-	3
Jun-26 14,900	-	-	-	-	37.59	-	-	63
Jun-26 15,000	-	-	-	-	37.14	-	-	126
Jun-26 15,100	-	-	-	-	36.69	-	-	6
Jun-26 15,200	-	-	-	-	36.23	-	-	2
Jun-26 15,300	-	-	-	-	35.78	-	-	84
Jun-26 15,400	-	-	-	-	35.33	-	-	12
Jun-26 15,450	-	-	-	-	35.10	-	-	5
Jun-26 15,500	-	-	-	-	34.87	-	-	55
Jun-26 15,550	-	-	-	-	34.64	-	-	4
Jun-26 15,600	-	-	-	-	34.42	-	-	37
Jun-26 15,650	-	-	-	-	34.19	-	-	1
Jun-26 15,700	-	-	-	-	33.96	-	-	86
Jun-26 15,750	-	-	-	-	33.74	-	-	1
Jun-26 15,800	-	-	-	-	33.51	-	-	5
Jun-26 15,850	-	-	-	-	33.28	-	-	2
Jun-26 15,900	-	-	-	-	33.06	-	-	3
Jun-26 16,000	-	-	-	-	32.60	-	-	131
Jun-26 16,100	-	-	-	-	32.15	-	-	27
Jun-26 16,150	-	-	-	-	31.92	-	-	1
Jun-26 16,200	-	-	-	-	31.70	-	-	6
Jun-26 16,250	-	-	-	-	31.47	-	-	1
Jun-26 16,300	-	-	-	-	31.24	-	-	91
Jun-26 16,350	-	-	-	-	31.02	-	-	1
Jun-26 16,400	-	-	-	-	30.79	-	-	5
Jun-26 16,450	-	-	-	-	30.56	-	-	1
Jun-26 16,500	-	-	-	-	30.34	-	-	21
Jun-26 16,600	-	-	-	-	29.88	-	-	87
Jun-26 16,700	-	-	-	-	29.43	-	-	6
Jun-26 16,750	-	-	-	-	29.20	-	-	1
Jun-26 16,800	-	-	-	-	28.98	-	-	26
Jun-26 16,850	-	-	-	-	28.75	-	-	1
Jun-26 16,900	-	-	-	-	28.52	-	-	22
Jun-26 17,000	-	-	-	-	28.07	-	-	390
Jun-26 17,100	-	-	-	-	27.62	-	-	11
Jun-26 17,150	-	-	-	-	27.39	-	-	3
Jun-26 17,200	-	-	-	-	27.16	-	-	171
Jun-26 17,250	-	-	-	-	26.94	-	-	100
Jun-26 17,300	-	-	-	-	26.71	-	-	104
Jun-26 17,350	-	-	-	-	26.48	-	-	187
Jun-26 17,400	-	-	-	-	26.26	-	-	110
Jun-26 17,450	-	-	-	-	26.03	-	-	1
Jun-26 17,500	-	-	-	-	25.80	-	-	28
Jun-26 17,550	-	-	-	-	25.58	-	-	104
Jun-26 17,600	-	-	-	-	25.35	-	-	211
Jun-26 17,650	-	-	-	-	25.12	-	-	102
Jun-26 17,700	-	-	-	-	24.90	-	-	19
Jun-26 17,750	-	-	-	-	24.67	-	-	17
Jun-26 17,800	-	-	-	-	24.44	-	-	206
Jun-26 17,825	-	-	-	-	24.33	-	-	1
Jun-26 17,850	-	-	-	-	24.22	-	-	100
Jun-26 17,900	-	-	-	-	23.99	-	-	206
Jun-26 17,925	-	-	-	-	23.88	-	-	4
Jun-26 17,950	-	-	-	-	23.76	-	-	102
Jun-26 17,975	-	-	-	-	23.65	-	-	2
Jun-26 18,000	-	-	-	-	23.53	-	-	16
Jun-26 18,050	-	-	-	-	23.31	-	-	15
Jun-26 18,100	-	-	-	-	23.08	-	-	3
Jun-26 18,125	-	-	-	-	22.97	-	-	2
Jun-26 18,200	-	-	-	-	22.63	-	-	5
Jun-26 18,250	-	-	-	-	22.40	-	-	10
Jun-26 18,300	-	-	-	-	22.17	-	-	102
Jun-26 18,350	-	-	-	-	21.95	-	-	2
Jun-26 18,400	-	-	-	-	21.72	-	-	103
Jun-26 18,450	-	-	-	-	21.49	-	-	1
Jun-26 18,475	-	-	-	-	21.38	-	-	1
Jun-26 18,500	-	-	-	-	21.27	-	-	133
Jun-26 18,550	-	-	-	-	21.04	-	-	7
Jun-26 18,600	-	-	-	-	20.81	-	-	3
Jun-26 18,625	-	-	-	-	20.70	-	-	1
Jun-26 18,650	-	-	-	-	20.59	-	-	1
Jun-26 18,675	1.00	-	-	-	20.47	-0.01	-	2
Jun-26 18,700	1.00	-	-	-	20.36	-0.01	-	2
Jun-26 18,750	1.00	-	-	-	20.13	-0.01	-	2
Jun-26 18,800	2.00	-	-	-	19.91	-0.02	-	4
Jun-26 18,900	4.00	9.00	9.00	9.00	19.45	-0.03	1	1
Jun-26 18,950	6.00	-	-	-	19.23	-0.05	-	1
Jun-26 19,000	8.00	13.00	38.00	13.00	19.00	-0.07	3	4
Jun-26 19,025	10.00	39.00	39.00	39.00	18.89	-0.08	1	1
Jun-26 19,050	12.00	18.00	37.00	18.00	18.77	-0.09	2	3
Jun-26 19,075	14.00	-	-	-	18.66	-0.11	-	2
Jun-26 19,100	17.00	26.00	26.00	26.00	18.55	-0.12	5	6
Jun-26 19,125	20.00	36.00	48.00	36.00	18.43	-0.14	9	6
Jun-26 19,150	23.00	32.00	101.00	32.00	18.32	-0.16	2	2
Jun-26 19,200	32.00	33.00	33.00	33.00	18.09	-0.21	3	4
Jun-26 19,250	43.00	57.00	57.00	57.00	17.87	-0.27	1	1
Jun-26 19,275	50.00	109.00	109.00	109.00	17.75	-0.30	1	1
Jun-26 19,300	57.00	95.00	135.00	95.00	17.64	-0.34	8	8
Jun-26 19,400	96.00	116.00	116.00	116.00	17.19	-0.49	1	1
Jun-26 w4 16,800	-	-	-	-	25.41	-	-	1
Jun-26 w4 17,000	-	-	-	-	24.55	-	-	1
Jun-26 w4 17,500	-	-	-	-	22.41	-	-	1
Jun-26 w4 17,600	-	-	-	-	21.98	-	-	1
Jun-26 w4 17,650	1.00	-	-	-	21.77	-	-	2
Jun-26 w4 17,700	1.00	-	-	-	21.56	-	-	3
Jun-26 w4 17,750	1.00	-	-	-	21.34	-	-	3
Jun-26 w4 17,800	1.00	-	-	-	21.13	-	-	3
Jun-26 w4 17,850	1.00	-	-	-	20.92	-0.01	-	3
Jun-26 w4 18,000	2.00	-	-	-	20.27	-0.01	-	3
Jun-26 w4 18,100	3.00	-	-	-	19.85	-0.01	-	1
Jun-26 w4 18,300	5.00	-	-	-	18.99	-0.02	-	1
Jun-26 w4 18,400	8.00	-	-	-	18.56	-0.03	-	1
Jun-26 w4 18,500	11.00	-	-	-	18.13	-0.05	-	11
Jun-26 w4 18,700	21.00	-	-	-	17.28	-0.09	-	1
Jun-26 w4 18,900	40.00	40.00	40.00	40.00	16.42	-0.15	1	3
Jun-26 w4 19,000	55.00	-	-	-	16.00	-0.20	-	3
Jun-26 w4 19,100	74.00	-	-	-	15.57	-0.26	-	1
Jun-26 w4 19,150	86.00	170.00	170.00	170.00	15.35	-0.29	1	1
Jun-26 w4 19,200	99.00	115.00	174.00	115.00	15.14	-0.32	3	3
Jun-26 w4 19,250	114.00	130.00	130.00	130.00	14.93	-0.36	1	1
Jul-26 w1 16,800	1.00	-	-	-	25.01	-	-	1
Jul-26 w1 17,100	2.00	-	-	-	23.75	-0.01	-	6
Jul-26 w1 17,200	2.00	-	-	-	23.33	-0.01	-	3
Jul-26 w1 17,400	3.00	-	-	-	22.48	-0.01	-	1
Jul-26 w1 17,600	5.00	-	-	-	21.64	-0.02	-	2
Jul-26 w1 17,650	6.00	-	-	-	21.43	-0.02	-	1
Jul-26 w1 17,700	6.00	-	-	-	21.22	-0.02	-	1
Jul-26 w1 17,750	7.00	-	-	-	21.01	-0.02	-	1
Jul-26 w1 17,900	10.00	-	-	-	20.38	-0.03	-	3
Jul-26 w1 18,000	12.00	-	-	-	19.96	-0.04	-	2
Jul-26 w1 18,100	15.00	-	-	-	19.54	-0.04	-	1
Jul-26 w1 18,300	23.00	-	-	-	18.69	-0.07	-	1
Jul-26 w1 18,650	50.00	-	-	-	17.22	-0.14	-	1
Jul-26 w1 18,700	55.00	-	-	-	17.01	-0.15	-	1
Jul-26 w1 18,950	94.00	154.00	154.00	154.00	15.96	-0.24	1	1
Jul-26 w1 19,000	104.00	173.00	173.00	173.00	15.74	-0.26	1	1
Jul-26 w1 19,200	157.00	-	-	-	14.90	-0.37	-	1
Jul-26 w2 18,500	76.00	-	-	-	17.58	-0.16	-	1
Jul-26 w2 18,750	114.00	166.00	166.00	166.00	16.53	-0.24	1	1
Jul-26 w2 19,000	171.00	183.00	183.00	183.00	15.48	-0.34	1	1
Jul-26 14,800	1.00	-	-	-	32.51	-	-	40
Jul-26 15,000	1.00	6.00	6.00	6.00	31.72	-	20	106
Jul-26 15,100	1.00	-	-	-	31.32	-	-	2
Jul-26 15,200	2.00	-	-	-	30.92	-	-	20
Jul-26 15,400	2.00	-	-	-	30.13	-	-	2
Jul-26 15,500	2.00	-	-	-	29.73	-	-	5
Jul-26 15,600	3.00	-	-	-	29.34	-0.01	-	12
Jul-26 15,700	3.00	-	-	-	28.94	-0.01	-	5
Jul-26 15,800	3.00	-	-	-	28.54	-0.01	-	14
Jul-26 15,900	4.00	-	-	-	28.15	-0.01	-	110
Jul-26 16,000	4.00	-	-	-	27.75	-0.01	-	5
Jul-26 16,100	5.00	-	-	-	27.35	-0.01	-	4
Jul-26 16,200	5.00	-	-	-	26.96	-0.01	-	1
Jul-26 16,300	6.00	-	-	-	26.56	-0.01	-	1
Jul-26 16,350	7.00	-	-	-	26.36	-0.01	-	1
Jul-26 16,400	7.00	-	-	-	26.16	-0.01	-	1
Jul-26 16,500	8.00	-	-	-	25.77	-0.02	-	5
Jul-26 16,550	8.00	-	-	-	25.57	-0.02	-	1
Jul-26 16,600	9.00	-	-	-	25.37	-0.02	-	2
Jul-26 16,700	10.00	-	-	-	24.97	-0.02	-	2
Jul-26 17,000	15.00	-	-	-	23.78	-0.03	-	10
Jul-26 17,100	17.00	-	-	-	23.39	-0.03	-	2
Jul-26 17,200	19.00	-	-	-	22.99	-0.04	-	1
Jul-26 17,250	20.00	-	-	-	22.79	-0.04	-	1
Jul-26 17,300	22.00	-	-	-	22.59	-0.04	-	5
Jul-26 17,350	23.00	-	-	-	22.40	-0.04	-	2
Jul-26 17,400	25.00	-	-	-	22.20	-0.05	-	5
Jul-26 17,500	28.00	32.00	33.00	32.00	21.80	-0.05	3	9
Jul-26 17,600	32.00	36.00	36.00	36.00	21.40	-0.06	2	4
Jul-26 17,650	34.00	-	-	-	21.21	-0.06	-	1
Jul-26 17,750	39.00	-	-	-	20.81	-0.07	-	1
Jul-26 17,800	42.00	-	-	-	20.61	-0.08	-	8
Jul-26 17,900	48.00	58.00	58.00	58.00	20.21	-0.09	1	1
Jul-26 18,000	55.00	65.00	65.00	65.00	19.82	-0.10	2	8
Jul-26 18,050	58.00	-	-	-	19.62	-0.11	-	1
Jul-26 18,100	62.00	-	-	-	19.42	-0.12	-	2
Jul-26 18,200	71.00	82.00	82.00	82.00	19.02	-0.13	2	22
Jul-26 18,250	76.00	86.00	86.00	86.00	18.83	-0.14	2	2
Jul-26 18,300	82.00	-	-	-	18.63	-0.15	-	102
Jul-26 18,400	93.00	-	-	-	18.23	-0.17	-	1
Jul-26 18,500	107.00	100.00	100.00	100.00	17.83	-0.19	1	158
Jul-26 18,600	122.00	-	-	-	17.44	-0.22	-	1
Jul-26 18,650	131.00	-	-	-	17.24	-0.23	-	2
Jul-26 18,700	140.00	-	-	-	17.04	-0.24	-	205
Jul-26 18,800	160.00	168.00	168.00	168.00	16.64	-0.27	1	1
Jul-26 18,850	171.00	-	-	-	16.45	-0.29	-	8
Jul-26 18,900	183.00	189.00	221.00	189.00	16.25	-0.31	105	102
Jul-26 18,950	196.00	223.00	267.00	223.00	16.05	-0.33	4	473
Jul-26 19,000	210.00	251.00	300.00	251.00	15.85	-0.35	4	90
Jul-26 19,050	224.00	239.00	239.00	239.00	15.65	-0.37	101	100
Jul-26 19,100	239.00	260.00	348.00	250.00	15.45	-0.39	8	9
Jul-26 19,150	256.00	280.00	375.00	280.00	15.26	-0.41	7	7
Jul-26 19,200	273.00	347.00	395.00	347.00	15.06	-0.43	4	4
Jul-26 19,250	292.00	325.00	380.00	325.00	14.86	-0.45	4	5
Jul-26 19,300	312.00	350.00	350.00	340.00	14.66	-0.48	3	2
Jul-26 19,400	359.00	411.00	435.00	411.00	14.44	-0.53	2	1
Jul-26 19,500	412.00	440.00	440.00	440.00	14.30	-0.58	1	1
Aug-26 15,000	16.00	-	-	-	29.36	-0.02	-	1
Aug-26 15,700	27.00	-	-	-	27.02	-0.03	-	10
Aug-26 15,800	29.00	-	-	-	26.69	-0.03	-	1
Aug-26 16,000	34.00	-	-	-	26.02	-0.04	-	1
Aug-26 16,200	40.00	-	-	-	25.35	-0.04	-	3
Aug-26 16,300	43.00	-	-	-	25.01	-0.05	-	1
Aug-26 16,400	46.00	-	-	-	24.68	-0.05	-	1
Aug-26 16,500	50.00	-	-	-	24.35	-0.06	-	11
Aug-26 16,600	54.00	-	-	-	24.01	-0.06	-	5
Aug-26 16,700	58.00	-	-	-	23.68	-0.07	-	2
Aug-26 16,800	62.00	-	-	-	23.34	-0.07	-	2
Aug-26 16,850	65.00	-	-	-	23.18	-0.07	-	2
Aug-26 17,000	73.00	-	-	-	22.67	-0.08	-	2
Aug-26 17,100	79.00	-	-	-	22.34	-0.09	-	1
Aug-26 17,200	85.00	-	-	-	22.01	-0.10	-	1
Aug-26 17,300	92.00	-	-	-	21.67	-0.10	-	1
Aug-26 17,350	96.00	-	-	-	21.50	-0.11	-	1
Aug-26 17,400	100.00	-	-	-	21.34	-0.11	-	1
Aug-26 17,500	108.00	113.00	113.00	113.00	21.00	-0.12	1	4
Aug-26 17,600	117.00	-	-	-	20.67	-0.13	-	101
Aug-26 17,700	126.00	-	-	-	20.33	-0.14	-	1
Aug-26 17,850	142.00	-	-	-	19.83	-0.16	-	1
Aug-26 17,950	154.00	-	-	-	19.50	-0.17	-	2
Aug-26 18,050	167.00	-	-	-	19.16	-0.19	-	1
Aug-26 18,200	189.00	-	-	-	18.66	-0.21	-	1
Aug-26 18,250	197.00	-	-	-	18.49	-0.22	-	1
Aug-26 18,300	205.00	-	-	-	18.33	-0.23	-	3
Aug-26 18,350	214.00	-	-	-	18.16	-0.23	-	4
Aug-26 18,400	222.00	-	-	-	17.99	-0.24	-	2
Aug-26 18,700	285.00	-	-	-	16.99	-0.31	-	78
Aug-26 18,750	297.00	-	-	-	16.82	-0.32	-	1
Aug-26 18,900	336.00	-	-	-	16.32	-0.36	-	1
Aug-26 19,000	366.00	460.00	460.00	460.00	15.99	-0.38	2	2
Sep-26 13,000	9.00	-	-	-	33.60	-0.01	-	2
Sep-26 13,100	9.00	-	-	-	33.31	-0.01	-	2
Sep-26 13,500	12.00	-	-	-	32.16	-0.01	-	2
Sep-26 13,600	13.00	-	-	-	31.87	-0.01	-	1
Sep-26 13,700	14.00	-	-	-	31.59	-0.01	-	2
Sep-26 13,900	16.00	-	-	-	31.01	-0.01	-	1
Sep-26 14,000	17.00	25.00	25.00	25.00	30.72	-0.02	1	4
Sep-26 14,100	19.00	-	-	-	30.44	-0.02	-	2
Sep-26 14,200	20.00	-	-	-	30.15	-0.02	-	1
Sep-26 14,300	21.00	-	-	-	29.86	-0.02	-	1
Sep-26 14,400	23.00	-	-	-	29.57	-0.02	-	4
Sep-26 14,500	24.00	-	-	-	29.29	-0.02	-	5
Sep-26 14,600	26.00	-	-	-	29.00	-0.02	-	5
Sep-26 14,700	28.00	32.00	32.00	32.00	28.71	-0.02	1	3
Sep-26 15,000	34.00	-	-	-	27.85	-0.03	-	13
Sep-26 15,100	36.00	-	-	-	27.56	-0.03	-	1
Sep-26 15,200	38.00	-	-	-	27.27	-0.03	-	2
Sep-26 15,300	41.00	-	-	-	26.99	-0.04	-	7
Sep-26 15,400	44.00	-	-	-	26.70	-0.04	-	5
Sep-26 15,500	47.00	-	-	-	26.41	-0.04	-	27
Sep-26 15,600	50.00	-	-	-	26.13	-0.04	-	1
Sep-26 15,700	53.00	-	-	-	25.84	-0.05	-	1
Sep-26 15,800	57.00	-	-	-	25.55	-0.05	-	1
Sep-26 15,900	60.00	-	-	-	25.26	-0.05	-	7
Sep-26 16,000	64.00	-	-	-	24.98	-0.06	-	6
Sep-26 16,100	69.00	-	-	-	24.69	-0.06	-	1
Sep-26 16,300	78.00	-	-	-	24.11	-0.07	-	1
Sep-26 16,400	83.00	-	-	-	23.83	-0.08	-	3
Sep-26 16,500	89.00	-	-	-	23.54	-0.08	-	4
Sep-26 16,600	95.00	-	-	-	23.25	-0.09	-	1
Sep-26 16,700	101.00	-	-	-	22.96	-0.09	-	1
Sep-26 16,800	108.00	-	-	-	22.68	-0.10	-	1
Sep-26 17,000	123.00	-	-	-	22.10	-0.11	-	7
Sep-26 17,200	141.00	-	-	-	21.53	-0.13	-	2
Sep-26 17,300	150.00	-	-	-	21.24	-0.14	-	1
Sep-26 17,400	160.00	-	-	-	20.95	-0.14	-	3
Sep-26 17,500	171.00	-	-	-	20.66	-0.15	-	3
Sep-26 17,600	183.00	-	-	-	20.38	-0.16	-	2
Sep-26 17,700	195.00	-	-	-	20.09	-0.17	-	2
Sep-26 17,800	209.00	-	-	-	19.80	-0.19	-	3
Sep-26 17,900	223.00	-	-	-	19.51	-0.20	-	1
Sep-26 18,000	239.00	-	-	-	19.23	-0.21	-	3
Sep-26 18,100	255.00	-	-	-	18.94	-0.23	-	2
Sep-26 18,200	272.00	279.00	279.00	279.00	18.65	-0.24	1	3
Sep-26 18,300	291.00	-	-	-	18.36	-0.26	-	2
Sep-26 18,400	312.00	-	-	-	18.08	-0.27	-	3
Sep-26 18,900	436.00	510.00	510.00	510.00	16.64	-0.37	1	2
Sep-26 19,200	534.00	565.00	590.00	565.00	15.78	-0.44	3	2
Sep-26 19,400	613.00	-	-	-	15.25	-0.49	-	7
Sep-26 19,600	712.00	800.00	800.00	800.00	14.99	-0.54	1	1
Dec-26 8,600	4.00	-	-	-	41.95	-	-	1,250
Dec-26 10,900	18.00	-	-	-	36.32	-0.01	-	1
Dec-26 11,300	22.00	-	-	-	35.35	-0.01	-	1
Dec-26 11,500	24.00	-	-	-	34.86	-0.01	-	2
Dec-26 12,200	35.00	-	-	-	33.14	-0.02	-	2
Dec-26 12,300	37.00	-	-	-	32.90	-0.02	-	5
Dec-26 12,400	39.00	-	-	-	32.65	-0.02	-	1
Dec-26 12,500	41.00	44.00	44.00	44.00	32.41	-0.02	1	7
Dec-26 12,600	43.00	-	-	-	32.16	-0.02	-	6
Dec-26 12,900	49.00	-	-	-	31.43	-0.03	-	7
Dec-26 13,000	52.00	-	-	-	31.19	-0.03	-	7
Dec-26 13,100	54.00	-	-	-	30.94	-0.03	-	1
Dec-26 13,200	57.00	-	-	-	30.70	-0.03	-	1
Dec-26 13,500	66.00	-	-	-	29.96	-0.04	-	504
Dec-26 13,600	69.00	-	-	-	29.72	-0.04	-	5
Dec-26 13,700	72.00	-	-	-	29.47	-0.04	-	2
Dec-26 14,000	82.00	-	-	-	28.74	-0.05	-	1,034
Dec-26 14,200	90.00	-	-	-	28.25	-0.05	-	3
Dec-26 14,300	94.00	-	-	-	28.00	-0.05	-	1
Dec-26 14,400	99.00	-	-	-	27.76	-0.06	-	1
Dec-26 14,500	103.00	-	-	-	27.51	-0.06	-	1
Dec-26 14,800	118.00	-	-	-	26.78	-0.07	-	1
Dec-26 14,900	123.00	-	-	-	26.53	-0.07	-	3
Dec-26 15,000	128.00	-	-	-	26.29	-0.07	-	17
Dec-26 15,500	160.00	-	-	-	25.07	-0.09	-	7
Dec-26 15,600	167.00	-	-	-	24.82	-0.10	-	32
Dec-26 15,700	174.00	-	-	-	24.58	-0.10	-	2
Dec-26 15,800	182.00	-	-	-	24.33	-0.10	-	1
Dec-26 16,000	198.00	199.00	202.00	199.00	23.84	-0.11	3	16
Dec-26 16,300	226.00	-	-	-	23.11	-0.13	-	10
Dec-26 16,400	235.00	-	-	-	22.86	-0.14	-	6,000
Dec-26 16,500	246.00	-	-	-	22.62	-0.14	-	1
Dec-26 16,600	256.00	-	-	-	22.37	-0.15	-	2
Dec-26 16,700	268.00	-	-	-	22.13	-0.16	-	1,508
Dec-26 16,800	280.00	-	-	-	21.88	-0.16	-	4
Dec-26 16,900	292.00	-	-	-	21.64	-0.17	-	4
Dec-26 17,000	305.00	300.00	325.00	300.00	21.39	-0.18	5	11
Dec-26 17,100	318.00	-	-	-	21.15	-0.18	-	5
Dec-26 17,200	333.00	-	-	-	20.91	-0.19	-	5
Dec-26 17,300	347.00	-	-	-	20.66	-0.20	-	4
Dec-26 17,400	363.00	-	-	-	20.42	-0.21	-	6
Dec-26 17,500	379.00	420.00	420.00	402.00	20.17	-0.22	3	1,008
Dec-26 17,600	396.00	-	-	-	19.93	-0.23	-	2
Dec-26 17,700	413.00	-	-	-	19.68	-0.24	-	5,011
Dec-26 17,800	432.00	-	-	-	19.44	-0.25	-	10
Dec-26 17,900	451.00	-	-	-	19.19	-0.26	-	5,001
Dec-26 18,000	471.00	-	-	-	18.95	-0.27	-	19
Dec-26 18,100	492.00	-	-	-	18.70	-0.28	-	5
Dec-26 18,200	514.00	-	-	-	18.46	-0.30	-	8
Dec-26 18,300	537.00	-	-	-	18.21	-0.31	-	5
Dec-26 18,400	562.00	-	-	-	17.97	-0.32	-	7
Dec-26 18,500	587.00	-	-	-	17.72	-0.34	-	4
Dec-26 18,800	671.00	-	-	-	16.99	-0.38	-	1
Dec-26 19,000	733.00	-	-	-	16.50	-0.41	-	1
Dec-26 19,100	767.00	-	-	-	16.25	-0.43	-	1
Dec-26 19,400	882.00	-	-	-	15.60	-0.48	-	1
Dec-26 19,700	1,030.00	-	-	-	15.28	-0.54	-	1
Dec-26 20,000	1,196.00	-	-	-	14.96	-0.60	-	1
Mar-27 13,000	99.00	-	-	-	29.18	-0.04	-	3
Mar-27 13,800	137.00	-	-	-	27.50	-0.06	-	32
Mar-27 16,500	372.00	-	-	-	21.83	-0.17	-	1
Mar-27 17,000	445.00	-	-	-	20.78	-0.20	-	1
Mar-27 17,500	532.00	-	-	-	19.73	-0.24	-	20
Mar-27 18,000	636.00	-	-	-	18.68	-0.29	-	755
Mar-27 18,100	660.00	-	-	-	18.47	-0.30	-	5
Mar-27 18,200	684.00	-	-	-	18.26	-0.31	-	5
Mar-27 18,300	709.00	-	-	-	18.05	-0.32	-	5
Mar-27 18,400	735.00	-	-	-	17.84	-0.33	-	5
Mar-27 18,500	762.00	-	-	-	17.63	-0.35	-	2
Mar-27 18,600	789.00	-	-	-	17.42	-0.36	-	1
Mar-27 19,100	947.00	1,075.00	1,075.00	1,075.00	16.38	-0.42	5	5
Mar-27 19,500	1,103.00	1,259.00	1,259.00	1,259.00	15.67	-0.48	1	1
Mar-27 21,400	2,260.00	-	-	-	13.74	-0.76	-	1
Mar-27 21,600	2,412.00	-	-	-	13.54	-0.79	-	2
Mar-27 21,800	2,569.00	-	-	-	13.33	-0.81	-	1
Mar-27 21,900	2,649.00	-	-	-	13.23	-0.83	-	3
Mar-27 22,000	2,731.00	-	-	-	13.13	-0.84	-	2
Jun-27 13,000	134.00	-	-	-	26.89	-0.05	-	2
Sep-27 12,100	110.00	-	-	-	26.40	-0.04	-	32
Sep-27 12,200	114.00	-	-	-	26.25	-0.04	-	32
Sep-27 12,300	119.00	-	-	-	26.10	-0.05	-	32
Sep-27 12,400	124.00	-	-	-	25.94	-0.05	-	32
Sep-27 14,200	251.00	-	-	-	23.23	-0.10	-	32
Dec-27 13,400	228.00	-	-	-	23.52	-0.08	-	250
Dec-27 14,700	361.00	-	-	-	21.74	-0.13	-	1
Dec-27 15,400	455.00	-	-	-	20.77	-0.16	-	32
Dec-27 15,700	501.00	-	-	-	20.36	-0.17	-	32
Dec-27 15,800	517.00	-	-	-	20.22	-0.18	-	32
Dec-27 19,300	1,471.00	1,589.00	1,589.00	1,589.00	15.49	-0.46	3	3
Sep-28 17,500	1,134.00	-	-	-	16.96	-0.31	-	2
Dec-28 16,800	1,107.00	-	-	-	18.44	-0.27	-	1,800
Jun-29 18,800	2,196.00	-	-	-	18.19	-0.41	-	1

STOCK OPTIONS

	Previous Close	251.80		17/06/26
	ACCIONA Close	263.20		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 135.00	128.21	-	-	-	64.73	1.00	-	1
Jun-26 155.00	108.22	-	-	-	60.78	1.00	-	1
Jun-26 195.00	68.22	-	-	-	52.87	1.00	-	5
Jun-26 220.00	43.22	-	-	-	47.93	1.00	-	1
Jun-26 240.00	23.23	-	-	-	43.98	1.00	-	5
Jun-26 250.00	13.39	-	-	-	42.01	0.95	-	2
Jun-26 260.00	5.00	-	-	-	40.03	0.67	-	270
Sep-26 200.00	64.15	-	-	-	45.01	0.95	-	1
Sep-26 210.00	54.95	-	-	-	43.33	0.91	-	8
Sep-26 220.00	46.14	-	-	-	41.66	0.86	-	5
Sep-26 230.00	37.90	-	-	-	39.99	0.79	-	1
Sep-26 260.00	17.85	-	-	-	34.97	0.53	-	15
Sep-26 310.00	3.22	-	-	-	32.54	0.16	-	5
Dec-26 210.00	58.92	-	-	-	40.41	0.82	-	2
Dec-26 230.00	44.14	-	-	-	37.98	0.72	-	5
Dec-26 240.00	37.24	-	-	-	36.76	0.67	-	1
Dec-26 260.00	25.44	-	-	-	34.33	0.55	-	2
Dec-26 280.00	16.99	-	-	-	33.39	0.43	-	5
Dec-26 320.00	6.65	-	-	-	32.07	0.22	-	5
Mar-27 160.00	104.51	-	-	-	44.27	0.95	-	1
Mar-27 200.00	71.04	-	-	-	39.96	0.83	-	1
Mar-27 270.00	26.47	-	-	-	32.98	0.52	-	5
Mar-27 290.00	19.00	-	-	-	32.45	0.42	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 82.00	-	-	-	-	75.05	-	-	1
Jun-26 120.00	-	-	-	-	67.54	-	-	1
Jun-26 220.00	-	-	-	-	47.78	-	-	3
Jun-26 230.00	-	-	-	-	45.81	-	-	1
Jun-26 240.00	-	-	-	-	43.83	-	-	545
Jun-26 250.00	0.16	-	-	-	41.86	-0.05	-	5
Jul-26 240.00	4.13	3.75	3.75	3.75	37.77	-0.24	5	5
Aug-26 200.00	1.69	-	-	-	44.30	-0.07	-	20
Sep-26 120.00	0.05	-	-	-	56.08	-	-	1
Sep-26 170.00	0.81	-	-	-	47.72	-0.03	-	1
Sep-26 200.00	2.77	-	-	-	42.71	-0.10	-	10
Dec-26 175.00	3.12	-	-	-	43.49	-0.08	-	2
Dec-26 195.00	5.60	-	-	-	41.06	-0.13	-	15
Dec-26 200.00	6.31	-	-	-	40.45	-0.14	-	20
Dec-26 210.00	8.30	-	-	-	39.24	-0.18	-	2
Mar-27 200.00	8.91	-	-	-	38.21	-0.17	-	20
Mar-27 210.00	11.01	-	-	-	37.14	-0.20	-	5

	Previous Close	22.46		17/06/26
	ACCIONA ENERGIA Close	23.22		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.22	-	-	-	32.01	0.99	-	1
Jun-26 23.00	0.35	-	-	-	31.55	0.66	-	2
Jun-26 24.00	0.02	-	-	-	31.45	0.08	-	2
Sep-26 29.00	0.11	-	-	-	28.54	0.08	-	1
Dec-26 24.00	1.85	-	-	-	31.08	0.51	-	3
Dec-26 25.00	1.45	-	-	-	30.93	0.43	-	1
Dec-26 27.00	0.87	-	-	-	30.65	0.30	-	1
Dec-26 30.00	0.36	-	-	-	30.22	0.15	-	1
Dec-26 31.00	0.27	-	-	-	30.07	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	34.98	-	-	1
Jun-26 21.00	-	-	-	-	34.06	-	-	1
Jun-26 22.00	-	-	-	-	33.60	-0.01	-	3
Aug-26 21.00	0.44	0.58	0.58	0.58	33.82	-0.21	1	1
Sep-26 20.00	0.38	-	-	-	34.43	-0.16	-	3
Dec-26 18.00	0.44	-	-	-	36.71	-0.13	-	2
Dec-26 19.00	0.63	-	-	-	36.24	-0.17	-	3
Dec-26 21.00	1.21	-	-	-	35.29	-0.29	-	15

	Previous Close	16.79		17/06/26
	ACERINOX Close	16.92		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	6.92	-	-	-	49.89	1.00	-	10
Jun-26 11.50	5.42	-	-	-	46.34	1.00	-	31
Jun-26 12.00	4.92	-	-	-	45.16	1.00	-	14
Jun-26 12.50	4.42	-	-	-	43.98	1.00	-	40
Jun-26 13.00	3.92	-	-	-	42.80	1.00	-	5
Jun-26 13.50	3.42	-	-	-	41.62	1.00	-	265
Jun-26 14.00	2.92	2.82	2.82	2.82	40.43	1.00	10	20
Jun-26 14.50	2.42	-	-	-	39.25	1.00	-	177
Jun-26 15.00	1.92	-	-	-	38.07	1.00	-	1
Jun-26 16.00	0.92	-	-	-	35.70	0.98	-	27
Jun-26 16.50	0.46	-	-	-	34.52	0.84	-	27
Jul-26 15.00	2.02	-	-	-	35.69	0.91	-	13
Jul-26 15.50	1.59	-	-	-	34.53	0.84	-	20
Jul-26 16.00	1.19	-	-	-	33.38	0.75	-	11
Jul-26 17.00	0.55	-	-	-	31.23	0.50	-	10
Jul-26 18.00	0.21	-	-	-	30.79	0.25	-	500
Aug-26 14.50	2.55	2.50	2.50	2.50	37.25	0.89	10	10
Aug-26 15.50	1.73	-	-	-	34.94	0.77	-	2
Aug-26 16.00	1.36	-	-	-	33.79	0.69	-	3
Sep-26 12.00	4.95	-	-	-	43.04	0.98	-	11
Sep-26 13.00	3.99	-	-	-	40.85	0.95	-	14
Sep-26 13.50	3.53	-	-	-	39.76	0.92	-	150
Sep-26 14.00	3.08	-	-	-	38.67	0.89	-	165
Sep-26 14.50	2.65	-	-	-	37.57	0.84	-	150
Sep-26 15.00	2.24	-	-	-	36.48	0.79	-	3
Sep-26 16.00	1.53	-	-	-	34.29	0.65	-	11
Sep-26 17.00	0.97	-	-	-	32.27	0.50	-	14
Sep-26 17.50	0.76	-	-	-	32.20	0.42	-	5
Sep-26 18.00	0.60	-	-	-	32.13	0.35	-	1
Sep-26 21.00	0.10	-	-	-	31.72	0.09	-	1
Dec-26 9.25	7.69	-	-	-	43.00	1.00	-	1
Dec-26 9.75	7.19	-	-	-	42.23	1.00	-	2
Dec-26 10.50	6.45	-	-	-	41.08	0.99	-	1
Dec-26 11.00	5.96	-	-	-	40.31	0.98	-	10
Dec-26 13.00	4.13	-	-	-	37.23	0.88	-	1
Dec-26 13.50	3.71	-	-	-	36.47	0.84	-	20
Dec-26 14.50	2.94	-	-	-	34.93	0.77	-	10
Dec-26 15.00	2.59	-	-	-	34.16	0.72	-	2
Dec-26 16.00	1.95	-	-	-	32.62	0.63	-	10
Dec-26 17.50	1.19	-	-	-	31.13	0.47	-	25
Dec-26 19.50	0.59	-	-	-	30.85	0.29	-	1
Mar-27 8.75	8.19	-	-	-	43.82	1.00	-	1
Mar-27 11.00	6.01	-	-	-	40.67	0.95	-	15
Mar-27 13.00	4.31	-	-	-	37.87	0.84	-	1
Mar-27 13.50	3.91	-	-	-	37.17	0.81	-	5
Mar-27 14.00	3.55	-	-	-	36.47	0.78	-	5
Mar-27 14.50	3.20	-	-	-	35.77	0.74	-	150
Mar-27 15.50	2.55	-	-	-	34.38	0.67	-	150
Mar-27 16.00	2.25	-	-	-	33.68	0.63	-	150
Mar-27 17.00	1.72	-	-	-	32.37	0.54	-	150
Mar-27 18.50	1.16	-	-	-	32.05	0.41	-	50
Mar-27 19.00	1.00	-	-	-	31.94	0.37	-	25
Sep-27 13.50	4.27	-	-	-	37.87	0.77	-	5
Sep-27 14.00	3.93	-	-	-	37.19	0.75	-	1
Sep-27 16.50	2.45	-	-	-	33.79	0.59	-	150
Dec-27 11.00	6.20	-	-	-	39.64	0.88	-	10
Dec-27 12.00	5.43	-	-	-	38.44	0.84	-	1
Dec-27 13.00	4.72	-	-	-	37.24	0.79	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	-	-	-	-	52.03	-	-	20
Jun-26 9.25	-	-	-	-	50.25	-	-	20
Jun-26 9.50	-	-	-	-	49.66	-	-	1
Jun-26 10.00	-	-	-	-	48.48	-	-	61
Jun-26 10.50	-	-	-	-	47.30	-	-	9
Jun-26 11.50	-	-	-	-	44.93	-	-	37
Jun-26 12.00	-	-	-	-	43.75	-	-	16
Jun-26 12.50	-	-	-	-	42.57	-	-	212
Jun-26 13.00	-	-	-	-	41.39	-	-	530
Jun-26 13.50	-	-	-	-	40.21	-	-	20
Jun-26 14.00	-	-	-	-	39.02	-	-	27
Jun-26 14.50	-	-	-	-	37.84	-	-	6
Jun-26 15.50	-	-	-	-	35.48	-	-	21
Jun-26 16.50	0.03	-	-	-	33.11	-0.15	-	1
Jul-26 13.50	0.02	-	-	-	37.26	-0.02	-	10
Jul-26 14.00	0.03	-	-	-	36.11	-0.04	-	1
Jul-26 15.00	0.11	-	-	-	33.81	-0.13	-	10
Jul-26 16.50	0.51	-	-	-	30.35	-0.44	-	2
Aug-26 13.00	0.07	-	-	-	38.74	-0.05	-	106
Aug-26 18.00	1.69	-	-	-	29.51	-0.71	-	2
Sep-26 9.00	-	-	-	-	47.04	-	-	23
Sep-26 9.50	0.01	-	-	-	45.95	-0.01	-	43
Sep-26 9.75	0.01	-	-	-	45.40	-0.01	-	1
Sep-26 10.00	0.01	-	-	-	44.85	-0.01	-	10
Sep-26 10.50	0.02	-	-	-	43.76	-0.01	-	40
Sep-26 11.00	0.03	-	-	-	42.67	-0.02	-	150
Sep-26 12.00	0.07	-	-	-	40.48	-0.04	-	10
Sep-26 13.00	0.13	-	-	-	38.29	-0.08	-	9
Sep-26 14.00	0.25	-	-	-	36.11	-0.15	-	10
Dec-26 9.50	0.04	-	-	-	41.59	-0.02	-	1
Dec-26 9.75	0.05	-	-	-	41.21	-0.02	-	1
Dec-26 10.00	0.05	-	-	-	40.82	-0.03	-	97
Dec-26 10.50	0.08	-	-	-	40.06	-0.04	-	35
Dec-26 11.00	0.11	-	-	-	39.29	-0.05	-	51
Dec-26 11.50	0.15	-	-	-	38.52	-0.06	-	25
Dec-26 12.00	0.19	-	-	-	37.75	-0.08	-	75
Dec-26 12.50	0.25	-	-	-	36.98	-0.11	-	145
Dec-26 13.50	0.40	-	-	-	35.45	-0.16	-	35
Mar-27 8.00	0.04	-	-	-	42.38	-0.02	-	2
Mar-27 10.00	0.13	-	-	-	39.58	-0.05	-	175
Mar-27 10.50	0.18	-	-	-	38.88	-0.06	-	60
Mar-27 11.00	0.23	-	-	-	38.18	-0.08	-	160
Mar-27 11.50	0.29	-	-	-	37.48	-0.10	-	126
Mar-27 12.00	0.37	-	-	-	36.78	-0.12	-	70
Mar-27 13.50	0.66	-	-	-	34.68	-0.20	-	5
Mar-27 15.50	1.28	-	-	-	31.89	-0.35	-	5
Jun-27 8.75	0.11	-	-	-	40.50	-0.04	-	1
Jun-27 10.00	0.21	-	-	-	38.77	-0.07	-	243
Sep-27 12.00	0.65	-	-	-	35.31	-0.16	-	207
Dec-27 12.00	0.72	-	-	-	34.16	-0.17	-	150
Mar-28 12.00	0.80	-	-	-	32.65	-0.18	-	208

	Previous Close	126.10		17/06/26
	ACS Close	128.70		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	82.71	-	-	-	69.56	1.00	-	100
Jun-26 47.00	81.71	-	-	-	69.27	1.00	-	75
Jun-26 48.00	80.71	-	-	-	68.98	1.00	-	25
Jun-26 50.00	78.71	-	-	-	68.41	1.00	-	1
Jun-26 52.00	76.71	-	-	-	67.83	1.00	-	1
Jun-26 54.00	74.71	-	-	-	67.26	1.00	-	25
Jun-26 56.00	72.71	-	-	-	66.68	1.00	-	1
Jun-26 58.00	70.71	-	-	-	66.11	1.00	-	25
Jun-26 64.00	64.71	-	-	-	64.38	1.00	-	25
Jun-26 68.00	60.71	-	-	-	63.23	1.00	-	50
Jun-26 70.00	58.71	-	-	-	62.66	1.00	-	50
Jun-26 72.00	56.71	-	-	-	62.08	1.00	-	6
Jun-26 80.00	48.71	-	-	-	59.78	1.00	-	2
Jun-26 84.00	44.71	-	-	-	58.63	1.00	-	1
Jun-26 90.00	38.71	-	-	-	56.91	1.00	-	3
Jun-26 92.00	36.71	-	-	-	56.33	1.00	-	5
Jun-26 105.00	23.71	-	-	-	52.59	1.00	-	7
Jun-26 120.00	8.75	-	-	-	48.28	0.98	-	1
Jun-26 130.00	1.16	0.90	0.90	0.90	45.15	0.39	1	432
Jun-26 135.00	0.12	-	-	-	42.73	0.07	-	6
Jun-26 140.00	-	-	-	-	40.31	-	-	3
Jun-26 145.00	-	-	-	-	37.89	-	-	1
Jun-26 150.00	-	-	-	-	35.46	-	-	80
Jul-26 125.00	7.22	-	-	-	38.55	0.63	-	1
Jul-26 130.00	4.53	-	-	-	37.57	0.47	-	1
Jul-26 135.00	2.68	-	-	-	37.44	0.33	-	2
Jul-26 140.00	1.51	1.09	1.09	1.09	37.31	0.21	2	3
Aug-26 140.00	3.37	-	-	-	35.96	0.30	-	3
Aug-26 145.00	2.24	-	-	-	35.63	0.22	-	1
Sep-26 56.00	72.76	-	-	-	53.02	1.00	-	24
Sep-26 58.00	70.77	-	-	-	52.56	1.00	-	1
Sep-26 60.00	68.77	-	-	-	52.10	1.00	-	25
Sep-26 66.00	62.78	-	-	-	50.71	1.00	-	25
Sep-26 80.00	48.80	-	-	-	47.49	1.00	-	1
Sep-26 94.00	35.08	-	-	-	44.26	0.96	-	1
Sep-26 98.00	31.34	-	-	-	43.34	0.94	-	1
Sep-26 105.00	25.14	-	-	-	41.72	0.87	-	5
Sep-26 110.00	21.08	-	-	-	40.57	0.81	-	5
Sep-26 115.00	17.31	-	-	-	39.42	0.74	-	40
Sep-26 120.00	13.86	-	-	-	38.27	0.67	-	15
Sep-26 125.00	10.90	-	-	-	37.11	0.58	-	5
Sep-26 130.00	8.35	-	-	-	36.17	0.50	-	95
Sep-26 140.00	4.66	-	-	-	35.50	0.34	-	10
Sep-26 145.00	3.42	-	-	-	35.16	0.27	-	10
Sep-26 150.00	2.42	-	-	-	34.83	0.21	-	5
Sep-26 155.00	1.63	-	-	-	34.49	0.15	-	5
Dec-26 56.00	72.77	-	-	-	48.97	1.00	-	2
Dec-26 68.00	60.79	-	-	-	46.76	1.00	-	25
Dec-26 70.00	58.80	-	-	-	46.39	1.00	-	20
Dec-26 86.00	43.58	-	-	-	43.45	0.93	-	1
Dec-26 88.00	41.79	-	-	-	43.08	0.92	-	1
Dec-26 90.00	40.00	-	-	-	42.72	0.91	-	25
Dec-26 92.00	38.31	-	-	-	42.35	0.90	-	25
Dec-26 105.00	27.89	-	-	-	39.96	0.80	-	1
Dec-26 110.00	24.21	-	-	-	39.04	0.76	-	5
Dec-26 115.00	20.83	-	-	-	38.12	0.71	-	87
Dec-26 120.00	17.67	-	-	-	37.20	0.65	-	80
Dec-26 125.00	14.77	-	-	-	36.28	0.59	-	86
Dec-26 130.00	12.26	-	-	-	35.57	0.53	-	711
Dec-26 135.00	10.18	-	-	-	35.44	0.47	-	1
Dec-26 145.00	6.90	-	-	-	35.18	0.36	-	7
Dec-26 150.00	5.66	-	-	-	35.05	0.31	-	80
Dec-26 155.00	4.55	-	-	-	34.92	0.26	-	15
Dec-26 160.00	3.66	-	-	-	34.79	0.22	-	15
Dec-26 165.00	2.92	-	-	-	34.66	0.19	-	10
Mar-27 56.00	72.76	-	-	-	47.27	1.00	-	25
Mar-27 92.00	39.73	-	-	-	40.93	0.87	-	1
Mar-27 96.00	36.58	-	-	-	40.23	0.85	-	1
Mar-27 100.00	33.54	-	-	-	39.52	0.82	-	1
Mar-27 115.00	23.00	-	-	-	36.88	0.70	-	5
Mar-27 140.00	10.86	-	-	-	34.32	0.45	-	180
Mar-27 145.00	9.34	-	-	-	34.26	0.40	-	25
Mar-27 150.00	7.83	-	-	-	34.19	0.36	-	200
Mar-27 155.00	6.76	-	-	-	34.13	0.32	-	20
Mar-27 160.00	5.69	-	-	-	34.06	0.28	-	20
Mar-27 165.00	4.78	-	-	-	34.00	0.25	-	60
Jun-27 54.00	74.75	-	-	-	45.84	1.00	-	1
Jun-27 96.00	38.12	-	-	-	38.77	0.83	-	25
Jun-27 100.00	35.10	-	-	-	38.09	0.81	-	25
Sep-27 86.00	46.42	-	-	-	39.67	0.88	-	25
Sep-27 105.00	32.53	-	-	-	36.62	0.77	-	25
Dec-27 56.00	72.77	-	-	-	42.98	1.00	-	1
Dec-27 70.00	60.16	-	-	-	40.88	0.94	-	60
Dec-27 94.00	41.18	-	-	-	37.27	0.83	-	25
Dec-27 110.00	30.29	-	-	-	34.87	0.73	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	-	-	-	-	70.77	-	-	25
Jun-26 31.00	-	-	-	-	70.48	-	-	25
Jun-26 34.00	-	-	-	-	69.62	-	-	10
Jun-26 41.00	-	-	-	-	67.60	-	-	25
Jun-26 42.00	-	-	-	-	67.32	-	-	25
Jun-26 43.00	-	-	-	-	67.03	-	-	25
Jun-26 44.00	-	-	-	-	66.74	-	-	25
Jun-26 45.00	-	-	-	-	66.45	-	-	26
Jun-26 49.00	-	-	-	-	65.30	-	-	50
Jun-26 50.00	-	-	-	-	65.02	-	-	51
Jun-26 52.00	-	-	-	-	64.44	-	-	50
Jun-26 54.00	-	-	-	-	63.87	-	-	50
Jun-26 56.00	-	-	-	-	63.29	-	-	51
Jun-26 60.00	-	-	-	-	62.14	-	-	50
Jun-26 62.00	-	-	-	-	61.57	-	-	25
Jun-26 66.00	-	-	-	-	60.42	-	-	35
Jun-26 68.00	-	-	-	-	59.84	-	-	1
Jun-26 70.00	-	-	-	-	59.27	-	-	1
Jun-26 72.00	-	-	-	-	58.69	-	-	10
Jun-26 76.00	-	-	-	-	57.54	-	-	6
Jun-26 88.00	-	-	-	-	54.09	-	-	15
Jun-26 90.00	-	-	-	-	53.52	-	-	2
Jun-26 92.00	-	-	-	-	52.94	-	-	5
Jun-26 96.00	-	-	-	-	51.79	-	-	1
Jun-26 100.00	-	-	-	-	50.64	-	-	3
Jun-26 105.00	-	-	-	-	49.20	-	-	15
Jun-26 110.00	-	-	-	-	47.77	-	-	22
Jun-26 115.00	-	-	-	-	46.33	-	-	23
Jun-26 120.00	0.03	-	-	-	44.89	-0.02	-	11
Jun-26 125.00	0.41	-	-	-	43.45	-0.18	-	8
Jun-26 130.00	2.33	2.64	2.64	2.64	41.76	-0.62	5	5
Jul-26 105.00	0.31	-	-	-	41.13	-0.05	-	1
Jul-26 115.00	1.32	-	-	-	38.56	-0.17	-	5
Jul-26 120.00	2.45	-	-	-	37.28	-0.27	-	1
Jul-26 125.00	4.21	-	-	-	36.00	-0.41	-	10
Jul-26 130.00	6.69	-	-	-	35.02	-0.57	-	2
Aug-26 98.00	0.59	-	-	-	41.73	-0.06	-	1
Aug-26 100.00	0.74	-	-	-	41.23	-0.07	-	1
Sep-26 50.00	-	-	-	-	51.72	-	-	25
Sep-26 52.00	-	-	-	-	51.26	-	-	50
Sep-26 54.00	-	-	-	-	50.80	-	-	50
Sep-26 56.00	-	-	-	-	50.34	-	-	51
Sep-26 66.00	0.02	-	-	-	48.03	-	-	25
Sep-26 68.00	0.03	-	-	-	47.57	-	-	25
Sep-26 70.00	0.04	-	-	-	47.11	-	-	25
Sep-26 72.00	0.06	-	-	-	46.65	-0.01	-	1
Sep-26 76.00	0.10	-	-	-	45.73	-0.01	-	42
Sep-26 78.00	0.13	-	-	-	45.27	-0.01	-	52
Sep-26 80.00	0.16	-	-	-	44.81	-0.01	-	27
Sep-26 82.00	0.20	-	-	-	44.34	-0.02	-	5
Sep-26 84.00	0.27	-	-	-	43.88	-0.02	-	25
Sep-26 90.00	0.51	-	-	-	42.50	-0.04	-	25
Sep-26 94.00	0.73	-	-	-	41.58	-0.06	-	6
Sep-26 96.00	0.91	-	-	-	41.12	-0.07	-	10
Sep-26 100.00	1.28	-	-	-	40.20	-0.10	-	30
Sep-26 105.00	1.96	-	-	-	39.04	-0.14	-	10
Sep-26 110.00	2.87	-	-	-	37.89	-0.19	-	21
Sep-26 115.00	4.03	-	-	-	36.74	-0.26	-	4
Sep-26 125.00	7.54	8.35	8.35	8.35	34.43	-0.42	1	1
Dec-26 23.00	-	-	-	-	52.61	-	-	201
Dec-26 24.00	-	-	-	-	52.42	-	-	25
Dec-26 25.00	-	-	-	-	52.24	-	-	25
Dec-26 27.00	-	-	-	-	51.87	-	-	25
Dec-26 28.00	-	-	-	-	51.69	-	-	75
Dec-26 29.00	-	-	-	-	51.50	-	-	75
Dec-26 30.00	-	-	-	-	51.32	-	-	17
Dec-26 33.00	-	-	-	-	50.77	-	-	6
Dec-26 34.00	-	-	-	-	50.58	-	-	25
Dec-26 35.00	-	-	-	-	50.40	-	-	200
Dec-26 46.00	0.01	-	-	-	48.38	-	-	25
Dec-26 54.00	0.04	-	-	-	46.91	-	-	25
Dec-26 58.00	0.07	-	-	-	46.17	-	-	25
Dec-26 60.00	0.09	-	-	-	45.80	-0.01	-	95
Dec-26 62.00	0.12	-	-	-	45.44	-0.01	-	5
Dec-26 66.00	0.19	-	-	-	44.70	-0.01	-	1
Dec-26 76.00	0.51	-	-	-	42.86	-0.03	-	5
Dec-26 78.00	0.63	-	-	-	42.49	-0.04	-	5
Dec-26 80.00	0.74	-	-	-	42.13	-0.04	-	5
Dec-26 82.00	0.86	-	-	-	41.76	-0.05	-	10
Dec-26 84.00	1.00	-	-	-	41.39	-0.06	-	10
Dec-26 86.00	1.19	-	-	-	41.02	-0.06	-	5
Dec-26 88.00	1.39	-	-	-	40.65	-0.07	-	45
Dec-26 90.00	1.58	-	-	-	40.29	-0.08	-	44
Dec-26 94.00	2.09	-	-	-	39.55	-0.11	-	45
Dec-26 96.00	2.39	-	-	-	39.18	-0.12	-	80
Dec-26 98.00	2.69	-	-	-	38.82	-0.13	-	10
Dec-26 100.00	2.99	-	-	-	38.45	-0.15	-	177
Dec-26 105.00	4.06	-	-	-	37.53	-0.19	-	3
Mar-27 88.00	2.40	-	-	-	39.20	-0.10	-	2
Mar-27 90.00	2.71	-	-	-	38.85	-0.11	-	3
Mar-27 92.00	3.01	-	-	-	38.49	-0.12	-	2
Mar-27 98.00	4.09	-	-	-	37.44	-0.16	-	115
Mar-27 100.00	4.53	-	-	-	37.08	-0.17	-	110
Mar-27 105.00	5.62	-	-	-	36.20	-0.21	-	5
Mar-27 110.00	7.08	-	-	-	35.32	-0.26	-	10
Mar-27 120.00	10.48	-	-	-	33.56	-0.35	-	1
Jun-27 22.00	-	-	-	-	48.55	-	-	360
Jun-27 24.00	-	-	-	-	48.22	-	-	85
Jun-27 28.00	-	-	-	-	47.54	-	-	2
Jun-27 33.00	0.01	-	-	-	46.70	-	-	2
Jun-27 70.00	1.03	-	-	-	40.47	-0.04	-	1
Sep-27 78.00	2.31	-	-	-	37.67	-0.08	-	25
Sep-27 92.00	4.65	-	-	-	35.42	-0.15	-	25
Dec-27 50.00	0.42	-	-	-	40.83	-0.02	-	25
Dec-27 78.00	2.82	-	-	-	36.63	-0.09	-	25
Dec-27 98.00	6.64	-	-	-	33.62	-0.19	-	25
Dec-27 100.00	7.17	-	-	-	33.32	-0.20	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	77.64	-	-	-	50.07	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	-	-	-	-	57.54	-	-	25
Jun-26 78.00	-	-	-	-	56.97	-	-	25
Sep-26 140.00	16.24	-	-	-	32.82	-0.68	-	5

	Previous Close	26.70		17/06/26
	AENA Close	26.76		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	3.76	-	-	-	32.35	1.00	-	6
Jun-26 24.00	2.76	-	-	-	31.09	1.00	-	2
Jun-26 25.00	1.76	1.70	1.70	1.70	29.83	1.00	3	27
Jun-26 27.00	0.12	-	-	-	27.37	0.34	-	30
Jun-26 28.00	-	-	-	-	26.35	0.01	-	7
Jul-26 22.00	4.81	-	-	-	30.28	0.99	-	1
Jul-26 24.00	2.88	-	-	-	27.89	0.92	-	2
Jul-26 25.00	2.00	-	-	-	26.69	0.83	-	2
Jul-26 27.00	0.66	-	-	-	24.34	0.47	-	3,201
Aug-26 29.00	0.32	0.24	0.24	0.24	22.65	0.23	10	10
Sep-26 23.00	4.15	-	-	-	28.52	0.88	-	2
Sep-26 24.00	3.31	-	-	-	27.43	0.81	-	2
Sep-26 25.00	2.53	-	-	-	26.33	0.73	-	25
Sep-26 27.00	1.28	-	-	-	24.19	0.51	870	870
Sep-26 28.00	0.83	-	-	-	23.33	0.39	-	1
Dec-26 26.00	2.39	-	-	-	24.02	0.63	-	2
Dec-26 27.00	1.82	-	-	-	23.29	0.54	-	76
Dec-26 29.00	0.98	-	-	-	22.34	0.36	-	6
Mar-27 21.00	6.53	-	-	-	27.11	0.89	-	6
Mar-27 26.00	2.83	-	-	-	23.56	0.63	-	3
Mar-27 27.00	2.25	-	-	-	22.93	0.56	-	30
Jun-27 25.00	3.49	-	-	-	23.57	0.70	-	2
Dec-27 23.00	5.20	-	-	-	25.08	0.78	-	16
Dec-27 25.00	3.87	-	-	-	23.96	0.67	-	25
Dec-27 28.00	2.31	-	-	-	22.58	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	36.67	-	-	1
Jun-26 19.50	-	-	-	-	36.04	-	-	8
Jun-26 20.00	-	-	-	-	35.41	-	-	6
Jun-26 21.00	-	-	-	-	34.16	-	-	13
Jun-26 22.00	-	-	-	-	32.90	-	-	17
Jun-26 23.00	-	-	-	-	31.64	-	-	19
Jun-26 24.00	-	-	-	-	30.38	-	-	21
Jun-26 25.00	-	-	-	-	29.12	-	-	1
Jul-26 20.00	-	-	-	-	31.24	-	-	7
Jul-26 21.00	-	-	-	-	30.05	-	-	6
Jul-26 22.00	0.01	-	-	-	28.85	-0.01	-	5
Jul-26 23.00	0.02	-	-	-	27.66	-0.02	-	303
Jul-26 24.00	0.06	-	-	-	26.46	-0.07	-	2
Jul-26 26.00	0.40	-	-	-	24.07	-0.32	-	15
Jul-26 27.00	0.82	0.72	0.72	0.72	22.91	-0.53	5	5
Aug-26 26.00	0.69	-	-	-	24.00	-0.36	-	1
Sep-26 18.50	0.01	-	-	-	32.39	-0.01	-	2
Sep-26 19.00	0.02	-	-	-	31.85	-0.01	-	32
Sep-26 19.50	0.03	-	-	-	31.30	-0.02	-	4
Sep-26 20.00	0.04	-	-	-	30.75	-0.02	-	14
Sep-26 21.00	0.07	-	-	-	29.65	-0.04	-	97
Sep-26 22.00	0.13	-	-	-	28.56	-0.07	-	60
Sep-26 23.00	0.23	-	-	-	27.46	-0.12	-	40
Sep-26 25.00	0.59	-	-	-	25.27	-0.26	-	1
Dec-26 18.00	0.06	-	-	-	30.92	-0.02	-	2
Dec-26 19.00	0.10	-	-	-	30.11	-0.04	-	3
Dec-26 19.50	0.13	-	-	-	29.71	-0.05	-	4
Dec-26 20.00	0.16	-	-	-	29.30	-0.06	-	4
Dec-26 21.00	0.24	-	-	-	28.49	-0.09	-	5
Dec-26 22.00	0.37	-	-	-	27.68	-0.13	-	206
Dec-26 23.00	0.53	-	-	-	26.87	-0.17	-	1
Dec-26 24.00	0.73	-	-	-	26.06	-0.23	-	2
Dec-26 25.00	1.02	-	-	-	25.26	-0.30	-	4
Dec-26 26.00	1.37	-	-	-	24.45	-0.38	-	3
Mar-27 18.00	0.11	-	-	-	28.50	-0.04	-	2
Mar-27 20.00	0.25	-	-	-	27.08	-0.08	-	501
Mar-27 21.00	0.35	-	-	-	26.37	-0.11	-	9
Mar-27 22.00	0.49	-	-	-	25.66	-0.14	-	14
Mar-27 24.00	0.91	-	-	-	24.24	-0.25	-	1
Mar-27 26.00	1.56	-	-	-	22.82	-0.38	-	6
Jun-27 18.00	0.19	-	-	-	26.12	-0.06	-	1
Jun-27 19.00	0.27	0.31	0.31	0.31	25.48	-0.08	1	1
Jun-27 27.00	2.54	-	-	-	20.36	-0.52	-	25
Sep-27 18.00	0.25	0.29	0.29	0.29	25.36	-0.07	1	1
Sep-27 23.00	1.13	-	-	-	22.37	-0.26	-	2

	Previous Close	11.36		17/06/26
	ALMIRALL Close	11.32		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	19.80	-	-	13
Jul-26 11.50	0.29	-	-	-	27.32	0.45	-	3
Sep-26 14.00	0.04	-	-	-	26.03	0.07	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.50	-	-	-	-	27.10	-	-	1
Jun-26 11.50	0.20	-	-	-	25.97	-0.79	-	1
Sep-26 12.00	1.02	-	-	-	28.03	-0.63	-	1

	Previous Close	52.22		17/06/26
	AMADEUS Close	52.10		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 38.00	14.10	-	-	-	48.96	1.00	-	2
Jun-26 46.00	6.11	-	-	-	39.59	1.00	-	50
Jun-26 47.00	5.11	-	-	-	38.42	1.00	-	4
Jun-26 49.00	3.11	-	-	-	36.08	0.99	-	75
Jun-26 50.00	2.14	-	-	-	34.91	0.95	-	2
Jun-26 52.00	0.56	-	-	-	32.57	0.54	-	29
Jun-26 54.00	0.04	-	-	-	32.24	0.07	-	48
Jun-26 56.00	-	-	-	-	32.03	-	-	8
Jun-26 58.00	-	-	-	-	31.81	-	-	41
Jun-26 60.00	-	-	-	-	31.59	-	-	13
Jun-26 62.00	-	-	-	-	31.37	-	-	11
Jun-26 68.00	-	-	-	-	30.72	-	-	3
Jun-26 74.00	-	-	-	-	30.07	-	-	25
Jun-26 76.00	-	-	-	-	29.85	-	-	25
Jun-26 78.00	-	-	-	-	29.63	-	-	25
Jun-26 80.00	-	-	-	-	29.42	-	-	33
Jun-26 82.00	-	-	-	-	29.20	-	-	50
Jun-26 84.00	-	-	-	-	28.98	-	-	1
Jun-26 86.00	-	-	-	-	28.76	-	-	5
Jun-26 88.00	-	-	-	-	28.55	-	-	25
Jun-26 90.00	-	-	-	-	28.33	-	-	25
Jul-26 47.00	5.30	-	-	-	34.51	0.91	-	25
Jul-26 48.00	4.40	-	-	-	33.54	0.86	-	25
Jul-26 49.00	3.57	-	-	-	32.56	0.80	-	25
Jul-26 50.00	2.79	-	-	-	31.59	0.72	-	25
Jul-26 54.00	0.76	-	-	-	29.34	0.31	-	2
Jul-26 56.00	0.33	-	-	-	29.13	0.16	-	1,196
Jul-26 60.00	0.05	-	-	-	28.69	0.03	-	3
Aug-26 56.00	0.98	-	-	-	29.77	0.26	-	1
Aug-26 60.00	0.35	-	-	-	29.33	0.12	-	1,990
Sep-26 38.00	14.15	-	-	-	41.79	0.99	-	2
Sep-26 40.00	12.19	-	-	-	40.24	0.97	-	2
Sep-26 49.00	4.69	-	-	-	33.27	0.65	-	25
Sep-26 50.00	4.07	-	-	-	32.50	0.60	-	125
Sep-26 52.00	2.94	-	-	-	30.95	0.50	-	850
Sep-26 54.00	2.12	-	-	-	30.58	0.40	-	3
Sep-26 56.00	1.47	1.45	1.45	1.45	30.27	0.31	1	29
Sep-26 58.00	0.99	-	-	-	29.96	0.23	-	1
Sep-26 60.00	0.66	-	-	-	29.66	0.17	-	1
Sep-26 62.00	0.42	-	-	-	29.35	0.12	-	1,000
Sep-26 64.00	0.25	-	-	-	29.04	0.08	-	2
Sep-26 66.00	0.15	-	-	-	28.74	0.05	-	5
Sep-26 70.00	0.04	-	-	-	28.12	0.02	-	31
Sep-26 72.00	0.02	-	-	-	27.81	0.01	-	25
Sep-26 74.00	0.01	-	-	-	27.51	0.01	-	25
Sep-26 84.00	-	-	-	-	25.97	-	-	24
Dec-26 38.00	14.33	-	-	-	37.45	0.93	-	4
Dec-26 39.00	13.44	-	-	-	36.93	0.90	-	25
Dec-26 40.00	12.59	-	-	-	36.41	0.88	-	11
Dec-26 45.00	8.64	-	-	-	33.82	0.76	-	6
Dec-26 49.00	5.97	-	-	-	31.75	0.64	-	1
Dec-26 50.00	5.38	-	-	-	31.23	0.60	-	10
Dec-26 52.00	4.27	-	-	-	30.19	0.53	-	500
Dec-26 54.00	3.40	-	-	-	29.92	0.46	-	13
Dec-26 56.00	2.71	-	-	-	29.69	0.39	-	26
Dec-26 58.00	2.09	-	-	-	29.46	0.33	-	25
Dec-26 60.00	1.61	-	-	-	29.23	0.27	-	501
Dec-26 62.00	1.22	-	-	-	29.00	0.22	-	25
Dec-26 64.00	0.90	-	-	-	28.77	0.17	-	27
Dec-26 66.00	0.67	-	-	-	28.54	0.14	-	51
Dec-26 68.00	0.46	-	-	-	28.31	0.10	-	25
Dec-26 70.00	0.34	-	-	-	28.08	0.08	-	1
Dec-26 72.00	0.23	-	-	-	27.85	0.06	-	25
Dec-26 74.00	0.16	-	-	-	27.62	0.04	-	5
Dec-26 90.00	-	-	-	-	25.78	-	-	3
Mar-27 40.00	13.08	-	-	-	35.67	0.84	-	1
Mar-27 45.00	9.37	-	-	-	33.43	0.74	-	2
Mar-27 52.00	5.16	-	-	-	30.29	0.54	-	25
Mar-27 54.00	4.27	-	-	-	30.02	0.48	-	500
Mar-27 56.00	3.56	-	-	-	29.78	0.43	-	60
Mar-27 58.00	2.89	-	-	-	29.53	0.37	-	25
Mar-27 60.00	2.37	-	-	-	29.29	0.32	-	26
Mar-27 62.00	1.89	-	-	-	29.05	0.27	-	50
Mar-27 66.00	1.19	-	-	-	28.56	0.19	-	1
Jun-27 40.00	13.65	-	-	-	35.37	0.82	-	1
Jun-27 52.00	6.05	-	-	-	30.46	0.55	-	25
Jun-27 58.00	3.76	-	-	-	29.67	0.41	-	25
Jun-27 62.00	2.65	-	-	-	29.15	0.32	-	50
Jun-27 64.00	2.17	-	-	-	28.90	0.28	-	25
Jun-27 66.00	1.80	-	-	-	28.64	0.24	-	25
Jun-27 68.00	1.48	-	-	-	28.39	0.21	-	25
Sep-27 49.00	8.04	-	-	-	31.69	0.63	-	5
Sep-27 66.00	2.17	-	-	-	28.74	0.26	-	26
Dec-27 56.00	5.49	-	-	-	29.90	0.48	-	17
Dec-27 60.00	4.19	-	-	-	29.44	0.40	-	1
Dec-27 72.00	1.70	-	-	-	28.06	0.21	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 39.00	-	-	-	-	48.59	-	-	10
Jun-26 40.00	-	-	-	-	47.42	-	-	7
Jun-26 41.00	-	-	-	-	46.25	-	-	1
Jun-26 42.00	-	-	-	-	45.08	-	-	18
Jun-26 43.00	-	-	-	-	43.90	-	-	2
Jun-26 44.00	-	-	-	-	42.73	-	-	1,515
Jun-26 45.00	-	-	-	-	41.56	-	-	12
Jun-26 46.00	-	-	-	-	40.39	-	-	45
Jun-26 47.00	-	-	-	-	39.22	-	-	135
Jun-26 48.00	-	-	-	-	38.05	-	-	30
Jun-26 49.00	0.01	-	-	-	36.88	-0.01	-	6
Jun-26 50.00	0.04	-	-	-	35.71	-0.06	-	105
Jun-26 52.00	0.47	-	-	-	33.37	-0.46	-	82
Jun-26 54.00	1.94	-	-	-	33.04	-0.93	-	30
Jun-26 56.00	3.90	-	-	-	32.83	-1.00	-	95
Jun-26 58.00	5.90	-	-	-	32.61	-1.00	-	75
Jun-26 60.00	7.90	-	-	-	32.39	-1.00	-	128
Jun-26 62.00	9.90	-	-	-	32.17	-1.00	-	75
Jun-26 64.00	11.90	-	-	-	31.96	-1.00	-	53
Jun-26 66.00	13.90	-	-	-	31.74	-1.00	-	25
Jun-26 68.00	15.90	-	-	-	31.52	-1.00	-	75
Jun-26 70.00	17.90	-	-	-	31.30	-1.00	-	52
Jun-26 74.00	21.90	-	-	-	30.87	-1.00	-	6
Jun-26 80.00	27.90	-	-	-	30.22	-1.00	-	25
Jul-26 35.00	-	-	-	-	44.69	-	-	10
Jul-26 36.00	-	-	-	-	43.72	-	-	5
Jul-26 40.00	0.03	-	-	-	39.83	-0.01	-	1
Jul-26 41.00	0.04	-	-	-	38.85	-0.02	-	1
Jul-26 42.00	0.07	-	-	-	37.88	-0.03	-	1
Jul-26 44.00	0.15	-	-	-	35.94	-0.06	-	3
Jul-26 45.00	0.23	-	-	-	34.96	-0.09	-	6
Jul-26 46.00	0.33	0.30	0.30	0.30	33.99	-0.13	7	11
Jul-26 47.00	0.47	-	-	-	33.02	-0.17	-	131
Jul-26 48.00	0.67	-	-	-	32.05	-0.23	-	11
Jul-26 49.00	0.91	-	-	-	31.07	-0.30	-	3
Jul-26 50.00	1.22	-	-	-	30.10	-0.38	-	69
Jul-26 52.00	2.12	-	-	-	28.16	-0.56	-	9
Jul-26 54.00	3.47	-	-	-	27.85	-0.74	-	4
Aug-26 43.00	0.46	-	-	-	36.62	-0.11	-	1
Aug-26 45.00	0.72	-	-	-	34.70	-0.17	-	1
Aug-26 48.00	1.35	-	-	-	31.82	-0.29	-	9
Aug-26 49.00	1.63	-	-	-	30.87	-0.34	-	6
Aug-26 50.00	1.98	-	-	-	29.91	-0.40	-	1
Sep-26 38.00	0.25	-	-	-	39.16	-0.05	-	9
Sep-26 39.00	0.30	-	-	-	38.38	-0.06	-	4
Sep-26 40.00	0.39	-	-	-	37.61	-0.08	-	3
Sep-26 41.00	0.47	-	-	-	36.83	-0.10	-	25
Sep-26 42.00	0.58	0.50	0.50	0.50	36.06	-0.12	562	714
Sep-26 43.00	0.71	-	-	-	35.28	-0.14	-	15
Sep-26 45.00	1.04	-	-	-	33.74	-0.20	-	227
Sep-26 46.00	1.24	-	-	-	32.96	-0.23	-	3,527
Sep-26 47.00	1.48	-	-	-	32.19	-0.27	-	200
Sep-26 48.00	1.76	-	-	-	31.41	-0.31	-	75
Sep-26 49.00	2.06	-	-	-	30.64	-0.35	-	54
Sep-26 50.00	2.44	-	-	-	29.87	-0.40	-	17
Sep-26 52.00	3.30	3.19	3.19	3.17	28.32	-0.51	5	11
Sep-26 54.00	4.50	-	-	-	27.95	-0.62	-	5
Sep-26 56.00	5.89	-	-	-	27.64	-0.72	-	1
Sep-26 60.00	9.17	-	-	-	27.03	-0.88	-	3
Sep-26 64.00	12.91	-	-	-	26.41	-0.97	-	50
Sep-26 66.00	14.87	-	-	-	26.11	-0.99	-	51
Sep-26 68.00	16.85	-	-	-	25.80	-1.00	-	75
Sep-26 70.00	18.85	-	-	-	25.49	-1.00	-	75
Sep-26 72.00	20.84	-	-	-	25.18	-1.00	-	5
Sep-26 74.00	22.84	-	-	-	24.88	-1.00	-	5
Sep-26 88.00	36.83	-	-	-	22.73	-1.00	-	1
Dec-26 38.00	0.64	-	-	-	36.20	-0.09	-	28
Dec-26 39.00	0.77	-	-	-	35.68	-0.11	-	166
Dec-26 40.00	0.91	-	-	-	35.16	-0.13	-	100
Dec-26 43.00	1.44	-	-	-	33.61	-0.19	-	64
Dec-26 44.00	1.65	-	-	-	33.09	-0.21	-	15
Dec-26 45.00	1.89	-	-	-	32.57	-0.24	-	31
Dec-26 46.00	2.18	-	-	-	32.05	-0.27	-	29
Dec-26 47.00	2.47	-	-	-	31.53	-0.30	-	100
Dec-26 48.00	2.77	-	-	-	31.01	-0.33	-	2,012
Dec-26 49.00	3.16	-	-	-	30.50	-0.37	-	2
Dec-26 50.00	3.56	-	-	-	29.98	-0.40	-	169
Dec-26 52.00	4.44	-	-	-	28.94	-0.48	-	536
Dec-26 54.00	5.56	-	-	-	28.67	-0.56	-	49
Dec-26 56.00	6.88	-	-	-	28.44	-0.63	-	5
Dec-26 58.00	8.30	-	-	-	28.21	-0.70	-	1
Dec-26 60.00	9.84	-	-	-	27.98	-0.76	-	1
Dec-26 62.00	11.50	-	-	-	27.75	-0.82	-	3
Dec-26 64.00	13.23	-	-	-	27.52	-0.87	-	1
Dec-26 68.00	16.95	-	-	-	27.06	-0.95	-	1
Dec-26 70.00	18.89	-	-	-	26.83	-0.98	-	25
Mar-27 38.00	1.10	-	-	-	34.63	-0.13	-	51
Mar-27 39.00	1.24	-	-	-	34.19	-0.14	-	55
Mar-27 40.00	1.44	-	-	-	33.74	-0.16	-	3
Mar-27 41.00	1.65	-	-	-	33.29	-0.18	-	54
Mar-27 45.00	2.66	-	-	-	31.50	-0.27	-	5
Mar-27 47.00	3.27	-	-	-	30.60	-0.32	-	3
Mar-27 48.00	3.66	-	-	-	30.16	-0.35	-	506
Mar-27 49.00	4.05	-	-	-	29.71	-0.38	-	3
Mar-27 50.00	4.43	-	-	-	29.26	-0.41	-	1
Mar-27 52.00	5.37	-	-	-	28.36	-0.47	-	2
Mar-27 54.00	6.47	-	-	-	28.09	-0.54	-	1
Mar-27 62.00	12.10	-	-	-	27.12	-0.76	-	1
Jun-27 39.00	1.67	-	-	-	33.67	-0.16	-	10
Jun-27 44.00	2.91	-	-	-	31.63	-0.26	-	3
Jun-27 46.00	3.50	-	-	-	30.81	-0.30	-	1
Jun-27 49.00	4.64	-	-	-	29.58	-0.38	-	1
Jun-27 50.00	5.03	-	-	-	29.17	-0.41	-	24
Jun-27 60.00	11.05	-	-	-	27.30	-0.68	-	11
Sep-27 52.00	6.81	-	-	-	27.88	-0.47	-	1
Sep-27 54.00	7.90	-	-	-	27.60	-0.52	-	1
Dec-27 46.00	4.60	-	-	-	29.57	-0.32	-	50
Dec-27 47.00	4.99	-	-	-	29.21	-0.34	-	25
Dec-27 48.00	5.37	-	-	-	28.86	-0.37	-	51
Dec-27 50.00	6.22	-	-	-	28.16	-0.41	-	7
Dec-27 52.00	7.19	-	-	-	27.46	-0.46	-	3
Mar-28 49.00	6.12	-	-	-	27.81	-0.39	-	1
Jun-28 46.00	5.24	-	-	-	28.32	-0.33	-	2
Jun-28 48.00	6.01	-	-	-	27.74	-0.37	-	6
Jun-28 56.00	10.22	-	-	-	26.21	-0.53	-	1
Jun-28 60.00	12.81	-	-	-	25.85	-0.62	-	3
Jun-28 62.00	14.26	-	-	-	25.67	-0.65	-	3
Jun-28 70.00	20.47	-	-	-	24.96	-0.78	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-27 60.00	11.70	-	-	-	26.83	-0.63	-	1

	Previous Close	59.22		17/06/26
	ARCELORMITTAL Close	57.80		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	27.80	-	-	-	70.59	1.00	-	3
Jun-26 32.00	25.80	-	-	-	69.61	1.00	-	5
Jun-26 35.00	22.80	-	-	-	68.14	1.00	-	5
Jun-26 39.00	18.80	-	-	-	66.18	1.00	-	1
Jun-26 44.00	13.80	-	-	-	63.72	1.00	-	1
Jun-26 46.00	11.81	-	-	-	62.74	1.00	-	1
Jun-26 48.00	9.81	10.50	10.50	10.50	61.76	1.00	5	2
Jun-26 49.00	8.81	-	-	-	61.27	1.00	2	-
Jun-26 54.00	3.87	3.30	3.30	3.30	58.82	0.94	2	18
Jun-26 56.00	2.14	2.00	2.86	2.00	57.84	0.78	66	1
Jun-26 58.00	0.89	-	-	-	56.74	0.48	-	1
Jun-26 60.00	0.23	-	-	-	54.59	0.18	-	28
Jun-26 62.00	0.03	-	-	-	52.43	0.04	-	5
Jun-26 64.00	-	-	-	-	50.27	-	-	2
Jun-26 68.00	-	-	-	-	45.96	-	-	25
Jul-26 47.00	11.30	-	-	-	56.86	0.91	-	1
Jul-26 66.00	0.77	-	-	-	47.31	0.19	-	1
Aug-26 70.00	1.21	-	-	-	47.54	0.20	-	50
Sep-26 21.00	36.86	-	-	-	66.76	1.00	-	3
Sep-26 25.00	32.89	-	-	-	64.99	1.00	-	1
Sep-26 58.00	5.88	5.40	6.10	5.40	50.40	0.55	6	11
Sep-26 70.00	2.06	-	-	-	49.01	0.26	-	113
Sep-26 74.00	1.38	-	-	-	48.55	0.19	-	25
Sep-26 76.00	1.09	-	-	-	48.32	0.16	-	25
Sep-26 78.00	0.90	-	-	-	48.09	0.14	-	100
Sep-26 80.00	0.71	-	-	-	47.86	0.11	-	50
Sep-26 84.00	0.45	-	-	-	47.40	0.08	-	100
Dec-26 26.00	32.15	-	-	-	62.17	0.98	-	4
Dec-26 35.00	24.00	-	-	-	58.44	0.92	-	3
Dec-26 45.00	16.07	-	-	-	54.28	0.81	-	10
Dec-26 50.00	12.68	13.20	13.20	13.20	52.21	0.72	1	1
Dec-26 56.00	9.16	-	-	-	49.72	0.61	-	1
Dec-26 60.00	7.26	-	-	-	48.50	0.54	-	10
Dec-29 30.00	30.97	-	-	-	38.40	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	71.75	-	-	5
Jun-26 28.00	-	-	-	-	68.81	-	-	4
Jun-26 30.00	-	-	-	-	67.83	-	-	5
Jun-26 33.00	-	-	-	-	66.36	-	-	4
Jun-26 34.00	-	-	-	-	65.87	-	-	1
Jun-26 38.00	-	-	-	-	63.91	-	-	1
Jun-26 43.00	-	-	-	-	61.45	-	-	3
Jun-26 44.00	-	-	-	-	60.96	-	-	2
Jun-26 45.00	-	-	-	-	60.47	-	-	1
Jun-26 47.00	-	-	-	-	59.49	-	-	4
Jun-26 48.00	-	-	-	-	59.00	-	-	10
Jun-26 49.00	-	-	-	-	58.51	-	-	20
Jun-26 50.00	-	-	-	-	58.02	-	-	20
Jun-26 52.00	-	-	-	-	57.04	-0.01	-	100
Jun-26 54.00	0.05	-	-	-	56.06	-0.05	-	250
Jun-26 56.00	0.30	0.40	0.40	0.40	55.08	-0.21	20	21
Jun-26 58.00	1.03	1.45	1.45	0.90	53.98	-0.53	2	71
Jun-26 60.00	2.40	-	-	-	51.83	-0.83	-	82
Jul-26 50.00	0.76	-	-	-	53.31	-0.15	-	10
Aug-26 47.00	1.30	-	-	-	56.53	-0.16	-	65
Aug-26 48.00	1.54	-	-	-	56.05	-0.18	-	20
Aug-26 56.00	4.14	-	-	-	52.17	-0.40	-	10
Sep-26 24.00	0.01	-	-	-	64.68	-	-	1
Sep-26 38.00	0.47	-	-	-	58.46	-0.06	-	5
Sep-26 44.00	1.25	-	-	-	55.80	-0.13	-	25
Sep-26 45.00	1.41	-	-	-	55.35	-0.15	-	50
Sep-26 46.00	1.62	-	-	-	54.91	-0.17	-	25
Dec-26 34.00	0.85	-	-	-	58.34	-0.07	-	10
Dec-26 35.00	0.96	-	-	-	57.93	-0.07	-	5
Dec-26 37.00	1.24	-	-	-	57.10	-0.09	-	5
Dec-26 38.00	1.41	-	-	-	56.68	-0.10	-	5
Dec-26 39.00	1.58	-	-	-	56.27	-0.12	-	1
Dec-26 46.00	3.15	-	-	-	53.36	-0.21	-	1
Dec-26 49.00	4.12	-	-	-	52.11	-0.26	-	50
Dec-26 54.00	6.00	-	-	-	50.04	-0.35	-	4
Mar-27 36.00	1.73	-	-	-	54.65	-0.10	-	5
Dec-27 24.00	0.48	-	-	-	46.29	-0.03	-	1
Dec-30 44.00	7.13	-	-	-	35.02	-0.21	-	1

	Previous Close	5.02		17/06/26
	ATRESMEDIA Close	5.04		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.06	-	-	-	24.35	0.67	-	117
Jun-26 5.25	-	-	-	-	24.22	0.01	-	2
Jun-26 5.50	-	-	-	-	24.22	-	-	50
Jun-26 6.25	-	-	-	-	24.22	-	-	10
Jul-26 5.25	0.07	-	-	-	25.89	0.31	-	1
Sep-26 5.50	0.11	-	-	-	25.97	0.29	-	1
Dec-26 5.25	0.30	-	-	-	26.72	0.47	-	11
Dec-26 5.50	0.20	-	-	-	25.20	0.36	-	16
Dec-26 5.75	0.12	-	-	-	23.68	0.26	-	10
Dec-26 6.00	0.06	-	-	-	22.16	0.16	-	2
Mar-27 3.40	1.70	-	-	-	32.18	0.97	-	2
Mar-27 5.00	0.47	-	-	-	27.31	0.57	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	-	-	-	-	0.86	-	-	100
Jun-26 5.25	0.21	-	-	-	0.10	-1.00	-	50
Sep-26 4.80	0.02	-	-	-	10.28	-0.15	-	4
Sep-26 4.90	0.04	-	-	-	9.93	-0.25	-	1
Dec-26 4.50	0.04	-	-	-	13.48	-0.16	-	2
Dec-26 6.00	1.07	-	-	-	5.53	-1.00	-	20
Mar-27 4.50	0.09	-	-	-	15.85	-0.23	-	5

	Previous Close	3.07		17/06/26
	B.SABADELL Close	3.14		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.31	0.83	-	-	-	41.70	1.00	-	100
Jun-26 2.39	0.75	-	-	-	41.38	1.00	-	10
Jun-26 2.65	0.49	-	-	-	40.33	1.00	-	25
Jun-26 2.74	0.40	-	-	-	39.97	1.00	-	63
Jun-26 2.82	0.32	-	-	-	39.65	1.00	-	105
Jun-26 2.91	0.23	-	-	-	39.28	1.00	-	343
Jun-26 2.99	0.16	0.13	0.13	0.09	38.96	0.96	4	394
Jun-26 3.08	0.08	-	-	-	38.60	0.77	-	17
Jun-26 3.16	0.03	-	-	-	38.27	0.44	-	6
Jun-26 3.25	0.01	-	-	-	37.87	0.12	-	5
Jul-26 2.65	0.51	-	-	-	37.23	0.95	-	4
Jul-26 2.74	0.42	-	-	-	36.92	0.91	-	2
Jul-26 2.82	0.35	-	-	-	36.65	0.86	-	20
Jul-26 2.91	0.28	-	-	-	36.34	0.79	-	50
Jul-26 2.99	0.22	-	-	-	36.07	0.71	-	5
Jul-26 3.16	0.12	-	-	-	35.48	0.51	-	10
Aug-26 2.99	0.29	-	-	-	37.19	0.66	-	60
Aug-26 3.25	0.15	0.08	0.08	0.08	36.22	0.45	8	8
Sep-26 2.14	1.02	-	-	-	38.53	0.99	-	116
Sep-26 2.56	0.62	-	-	-	37.24	0.91	-	27
Sep-26 2.65	0.54	-	-	-	36.96	0.87	-	20
Sep-26 2.74	0.47	-	-	-	36.68	0.82	-	2
Sep-26 2.91	0.35	-	-	-	36.16	0.71	-	52
Sep-26 2.99	0.30	-	-	-	35.91	0.66	-	59
Sep-26 3.16	0.21	-	-	-	35.37	0.53	-	2
Sep-26 3.25	0.17	0.13	0.13	0.08	35.00	0.46	20	11
Sep-26 3.33	0.14	-	-	-	34.67	0.40	-	8
Sep-26 3.42	0.11	-	-	-	34.30	0.34	-	8
Dec-26 2.48	0.71	-	-	-	34.45	0.89	-	50
Dec-26 2.56	0.64	-	-	-	34.25	0.86	-	4
Dec-26 2.74	0.51	-	-	-	33.79	0.77	-	33
Dec-26 2.82	0.45	-	-	-	33.58	0.72	-	4
Dec-26 2.91	0.40	-	-	-	33.36	0.67	-	4
Dec-26 2.99	0.35	-	-	-	33.15	0.62	-	85
Dec-26 3.08	0.30	0.28	0.28	0.28	32.92	0.57	20	361
Dec-26 3.16	0.27	-	-	-	32.70	0.53	-	6
Dec-26 3.25	0.23	-	-	-	32.36	0.47	-	11
Dec-26 3.59	0.12	-	-	-	31.06	0.30	-	1
Mar-27 2.22	0.94	-	-	-	34.44	0.96	-	20
Mar-27 2.74	0.53	-	-	-	33.22	0.74	-	10
Mar-27 2.91	0.43	-	-	-	32.83	0.65	-	38
Mar-27 3.16	0.30	-	-	-	32.23	0.53	-	7
Mar-27 3.33	0.23	-	-	-	31.73	0.44	-	3
Mar-27 3.42	0.20	-	-	-	31.46	0.40	-	9
Mar-27 3.50	0.18	-	-	-	31.22	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.14	-	-	-	-	30.12	-	-	1
Jun-26 2.22	-	-	-	-	29.80	-	-	1
Jun-26 2.31	-	-	-	-	29.44	-	-	5
Jun-26 2.39	-	-	-	-	29.12	-	-	24
Jun-26 2.48	-	-	-	-	28.76	-	-	1
Jun-26 2.56	-	-	-	-	28.43	-	-	10
Jun-26 2.74	-	-	-	-	27.71	-	-	2
Jun-26 2.82	-	-	-	-	27.39	-	-	200
Jun-26 2.91	-	-	-	-	27.02	-	-	16
Jun-26 2.99	-	-	-	-	26.70	-	-	795
Jun-26 3.08	-	0.04	0.04	0.04	26.34	-0.14	1	61
Jun-26 3.16	0.03	-	-	-	26.01	-0.60	-	20
Jun-26 3.25	0.11	-	-	-	25.61	-0.96	-	10
Jul-26 2.82	0.01	-	-	-	25.83	-0.06	-	14
Jul-26 2.99	0.03	-	-	-	25.25	-0.23	-	80
Aug-26 2.65	0.01	-	-	-	26.94	-0.06	-	6
Aug-26 2.74	0.02	-	-	-	26.63	-0.10	-	20
Aug-26 3.33	0.24	0.24	0.24	0.24	24.47	-0.69	30	30
Sep-26 2.22	-	-	-	-	27.49	-0.01	-	5,249
Sep-26 2.48	0.01	-	-	-	26.69	-0.05	-	1
Sep-26 2.65	0.02	-	-	-	26.17	-0.11	-	26
Sep-26 2.74	0.04	-	-	-	25.89	-0.16	-	20
Sep-26 2.82	0.05	-	-	-	25.65	-0.22	-	5
Sep-26 2.91	0.08	-	-	-	25.37	-0.30	-	5
Sep-26 3.08	0.15	-	-	-	24.85	-0.47	-	30
Sep-26 3.16	0.19	-	-	-	24.58	-0.55	-	5
Dec-26 2.48	0.03	-	-	-	26.48	-0.10	-	411
Dec-26 2.56	0.04	-	-	-	26.28	-0.13	-	10
Dec-26 2.65	0.06	-	-	-	26.05	-0.17	-	10
Dec-26 2.74	0.08	-	-	-	25.82	-0.22	-	20
Dec-26 2.82	0.10	-	-	-	25.61	-0.27	-	15
Dec-26 2.91	0.13	-	-	-	25.39	-0.33	-	2
Dec-26 3.08	0.20	-	-	-	24.95	-0.45	-	52
Mar-27 2.48	0.06	-	-	-	26.40	-0.15	-	1
Mar-27 2.65	0.10	-	-	-	26.00	-0.23	-	20
Mar-27 3.25	0.37	-	-	-	24.54	-0.58	-	2
Mar-27 3.59	0.61	-	-	-	23.53	-0.76	-	100
Dec-27 2.74	0.26	-	-	-	26.45	-0.35	-	1,538
Dec-27 2.82	0.29	-	-	-	26.28	-0.38	-	3,026
Mar-28 2.56	0.24	-	-	-	28.26	-0.30	-	830
Mar-28 2.74	0.32	-	-	-	27.94	-0.36	-	769
Mar-28 2.82	0.36	-	-	-	27.79	-0.39	-	758
Mar-28 2.91	0.41	-	-	-	27.63	-0.43	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.05	1.06	-	-	-	35.54	0.95	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.03	-	-	-	26.48	-0.10	-	10

	Previous Close	14.69		17/06/26
	BANKINTER Close	15.11		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	3.11	-	-	-	32.97	1.00	-	10
Jun-26 13.50	1.61	-	-	-	29.73	1.00	-	5
Jun-26 14.50	0.61	-	-	-	27.57	0.98	-	2
Jul-26 14.00	1.15	-	-	-	28.56	0.88	-	60
Aug-26 14.50	0.96	-	-	-	27.52	0.64	-	1
Aug-26 16.00	0.29	-	-	-	25.83	0.30	-	4
Sep-26 13.50	1.82	-	-	-	29.71	0.78	-	23
Sep-26 14.00	1.45	-	-	-	28.65	0.71	-	12
Sep-26 14.50	1.11	-	-	-	27.59	0.63	-	1
Sep-26 15.00	0.82	-	-	-	26.53	0.53	-	3
Dec-26 11.50	3.73	-	-	-	33.60	0.91	-	5
Dec-26 13.50	2.11	-	-	-	29.98	0.74	-	11
Dec-26 14.00	1.76	-	-	-	29.08	0.69	-	2
Dec-26 15.00	1.15	-	-	-	27.27	0.55	-	10
Dec-26 15.50	0.92	-	-	-	26.95	0.48	-	11
Dec-26 16.00	0.73	-	-	-	26.78	0.41	-	50
Mar-27 16.50	0.75	-	-	-	26.01	0.37	-	100
Mar-27 17.00	0.61	-	-	-	25.85	0.32	-	100
Jun-27 16.00	1.05	-	-	-	25.70	0.44	-	25
Dec-27 14.50	1.93	-	-	-	26.50	0.60	-	3
Dec-27 15.50	1.46	-	-	-	25.75	0.50	-	1
Dec-27 17.00	0.97	-	-	-	25.39	0.38	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.75	-	-	-	-	42.82	-	-	2
Jun-26 10.50	-	-	-	-	36.87	-	-	19
Jun-26 11.00	-	-	-	-	35.79	-	-	20
Jun-26 12.00	-	-	-	-	33.62	-	-	1
Jun-26 13.00	-	-	-	-	31.46	-	-	3
Jun-26 13.50	-	-	-	-	30.38	-	-	3
Jun-26 14.00	-	-	-	-	29.30	-	-	4
Jul-26 12.00	-	-	-	-	33.47	-0.01	-	1
Sep-26 6.50	-	-	-	-	44.46	-	-	31
Sep-26 7.00	-	-	-	-	43.40	-	-	1
Sep-26 10.50	0.02	-	-	-	35.99	-0.02	-	3
Sep-26 11.00	0.03	-	-	-	34.93	-0.03	-	3
Sep-26 11.50	0.06	-	-	-	33.87	-0.05	-	4
Sep-26 12.50	0.14	-	-	-	31.75	-0.11	-	2
Sep-26 13.00	0.21	-	-	-	30.69	-0.16	-	20
Sep-26 13.50	0.30	-	-	-	29.63	-0.22	-	10
Sep-26 14.00	0.43	-	-	-	28.57	-0.29	-	10
Sep-26 15.00	0.79	-	-	-	26.45	-0.47	-	5
Dec-26 7.25	0.01	-	-	-	39.70	-	-	1
Dec-26 11.00	0.15	-	-	-	32.92	-0.08	-	1
Dec-26 12.00	0.27	-	-	-	31.11	-0.15	-	1,020
Dec-26 12.50	0.37	-	-	-	30.20	-0.19	-	108
Dec-26 13.00	0.47	-	-	-	29.30	-0.24	-	20
Dec-26 13.50	0.61	-	-	-	28.39	-0.29	-	3,350
Dec-26 14.00	0.77	-	-	-	27.49	-0.35	-	25
Dec-26 16.00	1.80	-	-	-	25.19	-0.64	-	25
Jun-27 11.00	0.28	-	-	-	28.52	-0.12	-	222
Jun-27 12.50	0.56	-	-	-	26.53	-0.22	-	3
Dec-27 10.50	0.35	-	-	-	27.23	-0.13	-	1,000
Dec-27 11.00	0.45	0.68	0.68	0.68	26.69	-0.16	40	50
Dec-27 15.00	1.81	-	-	-	22.36	-0.50	-	25
Mar-28 13.00	1.14	-	-	-	25.46	-0.31	-	194
Mar-28 14.00	1.53	-	-	-	24.53	-0.40	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	-	-	-	-	31.46	-	-	3

	Previous Close	21.10		17/06/26
	BBVA Close	21.64		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.50	7.14	-	-	-	54.83	1.00	-	150
Jun-26 16.00	5.64	-	-	-	49.19	1.00	-	7,500
Jun-26 16.50	5.14	-	-	-	47.31	1.00	-	100
Jun-26 17.00	4.64	-	-	-	45.43	1.00	-	550
Jun-26 17.50	4.14	-	-	-	43.55	1.00	-	251
Jun-26 18.00	3.64	-	-	-	41.67	1.00	-	555
Jun-26 18.50	3.14	-	-	-	39.79	1.00	-	18,490
Jun-26 19.00	2.64	-	-	-	37.91	1.00	-	1,924
Jun-26 19.50	2.14	-	-	-	36.03	1.00	-	4,275
Jun-26 20.00	1.64	-	-	-	34.15	1.00	-	1,426
Jun-26 21.00	0.66	0.48	0.52	0.48	30.40	0.91	21	2,620
Jun-26 22.00	0.06	-	-	-	27.79	0.22	-	269
Jun-26 23.00	-	-	-	-	27.24	-	-	603
Jun-26 24.00	-	-	-	-	26.68	-	-	11
Jun-26 26.00	-	-	-	-	25.57	-	-	11
Jun-26 27.00	-	-	-	-	25.02	-	-	20
Jun-26 28.00	-	-	-	-	24.46	-	-	35
Jul-26 17.00	4.69	-	-	-	41.47	0.98	-	150
Jul-26 17.50	4.20	-	-	-	39.79	0.97	-	150
Jul-26 18.00	3.71	-	-	-	38.11	0.96	-	150
Jul-26 18.50	3.23	-	-	-	36.43	0.94	-	150
Jul-26 19.00	2.77	-	-	-	34.76	0.91	-	152
Jul-26 19.50	2.31	-	-	-	33.08	0.88	-	6
Jul-26 20.00	1.87	-	-	-	31.40	0.83	-	10
Jul-26 20.50	1.46	-	-	-	29.72	0.76	-	2
Jul-26 21.00	1.08	1.00	1.00	1.00	28.04	0.67	3	123
Jul-26 22.00	0.50	-	-	-	25.69	0.44	-	120
Jul-26 23.00	0.19	-	-	-	25.14	0.22	-	2
Aug-26 19.00	3.02	-	-	-	35.41	0.83	-	5,000
Aug-26 20.00	2.20	-	-	-	32.65	0.75	-	14,500
Aug-26 21.00	1.48	-	-	-	29.89	0.63	-	2,524
Aug-26 22.00	0.91	0.78	0.78	0.78	27.94	0.48	1	12
Aug-26 24.00	0.27	0.26	0.26	0.16	26.89	0.21	60	60
Sep-26 13.50	8.25	-	-	-	46.80	0.98	-	75
Sep-26 14.00	7.76	-	-	-	45.65	0.98	-	75
Sep-26 14.50	7.28	-	-	-	44.51	0.97	-	75
Sep-26 15.00	6.80	-	-	-	43.36	0.97	-	152
Sep-26 15.50	6.32	-	-	-	42.21	0.95	-	150
Sep-26 16.00	5.85	-	-	-	41.06	0.94	-	300
Sep-26 16.50	5.39	-	-	-	39.92	0.93	-	300
Sep-26 17.00	4.93	-	-	-	38.77	0.91	-	1,950
Sep-26 17.50	4.47	-	-	-	37.62	0.89	-	5,000
Sep-26 18.50	3.60	-	-	-	35.33	0.84	-	151
Sep-26 19.00	3.19	-	-	-	34.18	0.81	-	4,290
Sep-26 19.50	2.78	-	-	-	33.03	0.77	-	250
Sep-26 20.00	2.40	-	-	-	31.88	0.73	-	7,149
Sep-26 21.00	1.69	-	-	-	29.59	0.62	-	4,030
Sep-26 22.00	1.12	-	-	-	27.93	0.50	-	530
Sep-26 23.00	0.72	-	-	-	27.41	0.37	-	150
Sep-26 26.00	0.12	-	-	-	25.84	0.10	-	10
Dec-26 13.00	8.80	-	-	-	45.61	0.97	-	26
Dec-26 15.00	6.92	-	-	-	42.07	0.94	-	30
Dec-26 16.00	6.03	-	-	-	40.30	0.90	-	4,000
Dec-26 16.50	5.59	-	-	-	39.42	0.89	-	50
Dec-26 17.00	5.16	-	-	-	38.53	0.87	-	4,310
Dec-26 17.50	4.74	-	-	-	37.64	0.84	-	650
Dec-26 18.00	4.33	-	-	-	36.76	0.82	-	158
Dec-26 18.50	3.93	-	-	-	35.87	0.79	-	8
Dec-26 19.00	3.56	-	-	-	34.99	0.76	-	2,520
Dec-26 19.50	3.19	2.94	2.94	2.94	34.10	0.72	3	30
Dec-26 20.00	2.83	-	-	-	33.22	0.69	-	172
Dec-26 21.00	2.18	-	-	-	31.44	0.60	-	526
Dec-26 22.00	1.65	-	-	-	30.12	0.51	-	31
Dec-26 23.00	1.23	-	-	-	29.60	0.42	-	211
Dec-26 24.00	0.88	0.73	0.73	0.73	29.07	0.34	1	2
Dec-26 25.00	0.63	-	-	-	28.55	0.26	-	203
Dec-26 26.00	0.44	-	-	-	28.03	0.20	-	10
Dec-26 27.00	0.29	-	-	-	27.50	0.14	-	150
Mar-27 9.50	12.23	-	-	-	50.43	0.99	-	20
Mar-27 12.00	9.81	-	-	-	46.19	0.97	-	25
Mar-27 13.00	8.89	-	-	-	44.50	0.95	-	1
Mar-27 15.50	6.66	-	-	-	40.26	0.88	-	5
Mar-27 16.00	6.24	-	-	-	39.42	0.87	-	1,005
Mar-27 16.50	5.83	-	-	-	38.57	0.85	-	250
Mar-27 17.50	5.03	-	-	-	36.87	0.80	-	40
Mar-27 18.00	4.64	-	-	-	36.03	0.78	-	100
Mar-27 19.00	3.92	-	-	-	34.33	0.73	-	100
Mar-27 20.00	3.23	-	-	-	32.64	0.67	-	50
Mar-27 22.00	2.06	1.85	1.85	1.85	29.71	0.53	5	4,055
Mar-27 23.00	1.63	-	-	-	29.29	0.46	-	150
Mar-27 24.00	1.28	-	-	-	28.88	0.39	-	10
Mar-27 25.00	0.99	-	-	-	28.46	0.32	-	200
Mar-27 26.00	0.74	-	-	-	28.05	0.26	-	500
Mar-27 27.00	0.56	-	-	-	27.63	0.21	-	500
Mar-27 28.00	0.40	-	-	-	27.21	0.17	-	200
Jun-27 12.00	9.82	-	-	-	45.78	0.97	-	150
Jun-27 12.50	9.36	-	-	-	45.04	0.96	-	25
Jun-27 13.00	8.90	-	-	-	44.31	0.95	-	1
Jun-27 15.00	7.16	-	-	-	41.39	0.89	-	5
Jun-27 17.00	5.55	-	-	-	38.46	0.81	-	6,000
Jun-27 20.00	3.47	-	-	-	34.07	0.66	-	150
Jun-27 22.00	2.34	-	-	-	31.54	0.54	-	3,150
Sep-27 11.50	10.32	-	-	-	45.41	0.97	-	150
Sep-27 12.00	9.86	-	-	-	44.74	0.96	-	150
Sep-27 20.00	3.72	-	-	-	33.89	0.65	-	1
Dec-27 11.00	10.80	-	-	-	46.66	0.97	-	150
Dec-27 11.50	10.34	-	-	-	45.99	0.96	-	26
Dec-27 13.50	8.58	-	-	-	43.31	0.91	-	150
Dec-27 15.00	7.36	-	-	-	41.30	0.86	-	75
Dec-27 16.00	6.60	-	-	-	39.96	0.83	-	6,000
Dec-27 17.00	5.88	-	-	-	38.62	0.79	-	150
Dec-27 17.50	5.51	-	-	-	37.95	0.76	-	100
Dec-27 18.00	5.18	-	-	-	37.28	0.74	-	1
Dec-27 20.00	3.91	-	-	-	34.60	0.65	-	150
Dec-27 25.00	1.77	-	-	-	31.16	0.40	-	4,000
Mar-28 17.00	6.08	-	-	-	38.64	0.77	-	600
Mar-28 17.50	5.72	-	-	-	38.00	0.75	-	300
Mar-28 18.00	5.41	-	-	-	37.35	0.73	-	300
Mar-28 21.00	3.62	-	-	-	33.47	0.60	-	350
Mar-28 25.00	2.06	-	-	-	31.40	0.42	-	1
Jun-28 10.00	11.73	-	-	-	47.13	0.99	-	1
Jun-28 17.00	6.10	-	-	-	39.04	0.77	-	750
Jun-28 17.50	5.78	-	-	-	38.46	0.75	-	600
Jun-28 18.00	5.47	-	-	-	37.89	0.73	-	575
Jun-28 18.50	5.16	-	-	-	37.31	0.71	-	3
Jun-28 19.00	4.85	-	-	-	36.73	0.69	-	50
Jun-28 19.50	4.54	-	-	-	36.15	0.67	-	100
Jun-28 20.00	4.28	-	-	-	35.57	0.65	-	125
Jun-28 21.00	3.76	-	-	-	34.42	0.60	-	525
Jun-28 22.00	3.26	-	-	-	33.54	0.56	-	4,450
Jun-28 23.00	2.89	-	-	-	33.16	0.52	-	150
Jun-28 24.00	2.55	-	-	-	32.77	0.48	-	300
Dec-29 15.00	7.60	-	-	-	40.12	0.84	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.25	-	-	-	-	88.02	-	-	1
Jun-26 7.00	-	-	-	-	81.44	-	-	23,800
Jun-26 7.25	-	-	-	-	80.50	-	-	155
Jun-26 7.50	-	-	-	-	79.56	-	-	14,802
Jun-26 7.75	-	-	-	-	78.63	-	-	3,050
Jun-26 8.00	-	-	-	-	77.69	-	-	4,593
Jun-26 8.50	-	-	-	-	75.81	-	-	25
Jun-26 8.75	-	-	-	-	74.87	-	-	175
Jun-26 9.00	-	-	-	-	73.93	-	-	2,760
Jun-26 9.25	-	-	-	-	72.99	-	-	272
Jun-26 9.50	-	-	-	-	72.05	-	-	585
Jun-26 9.75	-	-	-	-	71.11	-	-	1,159
Jun-26 10.00	-	-	-	-	70.17	-	-	5,764
Jun-26 10.50	-	-	-	-	68.29	-	-	3,735
Jun-26 11.00	-	-	-	-	66.41	-	-	993
Jun-26 11.50	-	-	-	-	64.53	-	-	2,750
Jun-26 12.00	-	-	-	-	62.65	-	-	549
Jun-26 12.50	-	-	-	-	60.77	-	-	815
Jun-26 13.00	-	-	-	-	58.89	-	-	575
Jun-26 13.50	-	-	-	-	57.01	-	-	442
Jun-26 14.00	-	-	-	-	55.13	-	-	94
Jun-26 14.50	-	-	-	-	53.26	-	-	100
Jun-26 15.00	-	-	-	-	51.38	-	-	3,644
Jun-26 15.50	-	-	-	-	49.50	-	-	2,810
Jun-26 16.00	-	-	-	-	47.62	-	-	201
Jun-26 16.50	-	-	-	-	45.74	-	-	350
Jun-26 17.00	-	-	-	-	43.86	-	-	13,568
Jun-26 17.50	-	-	-	-	41.98	-	-	123
Jun-26 18.00	-	-	-	-	40.10	-	-	306
Jun-26 18.50	-	-	-	-	38.22	-	-	22,210
Jun-26 19.00	-	-	-	-	36.34	-	-	3,198
Jun-26 19.50	-	-	-	-	34.46	-	-	2,013
Jun-26 20.00	-	-	-	-	32.58	-	-	105
Jun-26 21.00	0.02	-	-	-	28.83	-0.08	-	337
Jun-26 22.00	0.41	0.55	0.85	0.55	26.22	-0.80	20	755
Jun-26 23.00	1.36	-	-	-	25.67	-1.00	-	1,950
Jun-26 w4 17.00	-	-	-	-	41.12	-	-	10
Jun-26 w4 18.50	-	-	-	-	35.52	-	-	3
Jun-26 w4 24.00	2.36	-	-	-	22.51	-1.00	-	1
Jul-26 w1 20.00	0.06	-	-	-	29.61	-0.10	-	10
Jul-26 w2 21.00	0.29	0.31	0.31	0.31	25.98	-0.31	11	11
Jul-26 15.00	-	-	-	-	46.49	-	-	1
Jul-26 15.50	-	-	-	-	44.81	-	-	21
Jul-26 16.00	0.01	-	-	-	43.13	-0.01	-	10
Jul-26 16.50	0.01	-	-	-	41.45	-0.01	-	111
Jul-26 17.00	0.01	-	-	-	39.77	-0.01	-	102
Jul-26 17.50	0.02	-	-	-	38.09	-0.02	-	8
Jul-26 18.00	0.03	-	-	-	36.41	-0.03	-	180
Jul-26 18.50	0.05	-	-	-	34.73	-0.05	-	4
Jul-26 19.00	0.07	-	-	-	33.06	-0.08	-	36
Jul-26 19.50	0.11	-	-	-	31.38	-0.11	-	5
Jul-26 20.00	0.17	-	-	-	29.70	-0.16	-	950
Jul-26 21.00	0.37	-	-	-	26.34	-0.33	-	300
Jul-26 22.00	0.78	-	-	-	23.99	-0.57	-	100
Jul-26 23.00	1.49	1.61	1.61	1.55	23.44	-0.81	151	151
Aug-26 13.50	0.01	-	-	-	49.58	-0.01	-	10
Aug-26 16.50	0.08	-	-	-	41.31	-0.05	-	1
Aug-26 17.00	0.10	0.09	0.09	0.09	39.93	-0.06	1	1
Aug-26 18.00	0.18	-	-	-	37.18	-0.10	-	14,506
Aug-26 18.50	0.23	-	-	-	35.80	-0.13	-	150
Aug-26 19.00	0.29	-	-	-	34.42	-0.16	-	7,500
Aug-26 19.50	0.37	-	-	-	33.04	-0.20	-	150
Aug-26 20.00	0.46	-	-	-	31.66	-0.25	-	150
Aug-26 21.00	0.72	-	-	-	28.90	-0.37	-	200
Sep-26 6.75	-	-	-	-	61.41	-	-	1
Sep-26 8.25	-	-	-	-	57.97	-	-	5
Sep-26 9.00	-	-	-	-	56.25	-	-	674
Sep-26 9.25	-	-	-	-	55.68	-	-	368
Sep-26 9.50	-	-	-	-	55.10	-	-	25
Sep-26 9.75	-	-	-	-	54.53	-	-	200
Sep-26 10.00	-	-	-	-	53.96	-	-	40,150
Sep-26 10.50	-	-	-	-	52.81	-	-	300
Sep-26 11.00	0.01	-	-	-	51.66	-	-	350
Sep-26 11.50	0.01	-	-	-	50.51	-	-	1
Sep-26 12.00	0.01	-	-	-	49.37	-0.01	-	1
Sep-26 12.50	0.02	-	-	-	48.22	-0.01	-	50
Sep-26 13.00	0.02	-	-	-	47.07	-0.01	-	130
Sep-26 14.00	0.04	-	-	-	44.77	-0.02	-	55
Sep-26 14.50	0.05	-	-	-	43.63	-0.03	-	6
Sep-26 15.00	0.06	-	-	-	42.48	-0.03	-	608
Sep-26 15.50	0.09	-	-	-	41.33	-0.04	-	56
Sep-26 16.00	0.11	-	-	-	40.18	-0.05	-	89
Sep-26 16.50	0.14	-	-	-	39.04	-0.07	-	58
Sep-26 17.00	0.18	-	-	-	37.89	-0.08	-	4,954
Sep-26 17.50	0.21	-	-	-	36.74	-0.10	-	151
Sep-26 18.00	0.27	-	-	-	35.59	-0.13	-	7,085
Sep-26 18.50	0.33	-	-	-	34.45	-0.15	-	4
Sep-26 19.00	0.41	-	-	-	33.30	-0.19	-	4
Sep-26 19.50	0.50	-	-	-	32.15	-0.23	-	382
Sep-26 20.00	0.62	-	-	-	31.00	-0.27	-	1
Sep-26 21.00	0.90	0.95	0.95	0.93	28.71	-0.38	181	451
Sep-26 22.00	1.33	-	-	-	27.05	-0.51	-	150
Sep-26 23.00	1.93	-	-	-	26.53	-0.64	-	450
Sep-26 26.00	4.39	-	-	-	24.96	-0.94	-	50
Dec-26 5.75	-	-	-	-	56.45	-	-	150
Dec-26 6.00	-	-	-	-	56.00	-	-	10,150
Dec-26 6.25	-	-	-	-	55.56	-	-	150
Dec-26 6.50	-	-	-	-	55.12	-	-	13,250
Dec-26 6.75	-	-	-	-	54.68	-	-	450
Dec-26 7.00	-	-	-	-	54.23	-	-	300
Dec-26 7.25	-	-	-	-	53.79	-	-	600
Dec-26 7.50	-	-	-	-	53.35	-	-	450
Dec-26 7.75	-	-	-	-	52.90	-	-	451
Dec-26 8.00	0.01	-	-	-	52.46	-	-	18,450
Dec-26 8.25	0.01	-	-	-	52.02	-	-	15
Dec-26 8.50	0.01	-	-	-	51.58	-	-	25,000
Dec-26 8.75	0.01	-	-	-	51.13	-	-	311
Dec-26 9.00	0.01	-	-	-	50.69	-	-	14,933
Dec-26 9.25	0.01	-	-	-	50.25	-0.01	-	75
Dec-26 9.50	0.02	-	-	-	49.80	-0.01	-	76
Dec-26 9.75	0.02	-	-	-	49.36	-0.01	-	200
Dec-26 10.00	0.02	-	-	-	48.92	-0.01	-	226
Dec-26 10.50	0.03	-	-	-	48.03	-0.01	-	300
Dec-26 11.00	0.04	-	-	-	47.15	-0.01	-	481
Dec-26 11.50	0.06	-	-	-	46.26	-0.02	-	1
Dec-26 12.00	0.07	-	-	-	45.38	-0.02	-	8,410
Dec-26 12.50	0.09	-	-	-	44.49	-0.03	-	250
Dec-26 13.00	0.12	-	-	-	43.60	-0.04	-	42,101
Dec-26 13.50	0.14	-	-	-	42.72	-0.05	-	400
Dec-26 14.00	0.17	-	-	-	41.83	-0.06	-	706
Dec-26 14.50	0.21	-	-	-	40.95	-0.07	-	300
Dec-26 15.00	0.25	0.22	0.22	0.22	40.06	-0.08	10	3,772
Dec-26 15.50	0.30	-	-	-	39.18	-0.09	-	12
Dec-26 16.00	0.36	-	-	-	38.29	-0.11	-	116
Dec-26 16.50	0.43	-	-	-	37.41	-0.13	-	520
Dec-26 17.00	0.49	-	-	-	36.52	-0.15	-	8,742
Dec-26 17.50	0.58	-	-	-	35.63	-0.18	-	63
Dec-26 18.00	0.68	-	-	-	34.75	-0.20	-	20,169
Dec-26 18.50	0.77	-	-	-	33.86	-0.23	-	2
Dec-26 19.00	0.91	-	-	-	32.98	-0.26	-	10,006
Dec-26 20.00	1.18	-	-	-	31.21	-0.33	-	5,521
Dec-26 21.00	1.54	-	-	-	29.43	-0.42	-	150
Dec-26 22.00	2.01	-	-	-	28.11	-0.51	-	150
Dec-26 23.00	2.60	-	-	-	27.59	-0.60	-	600
Mar-27 8.50	0.03	-	-	-	50.35	-0.01	-	25
Mar-27 8.75	0.04	-	-	-	49.93	-0.01	-	25
Mar-27 9.00	0.04	-	-	-	49.51	-0.01	-	25
Mar-27 9.25	0.05	-	-	-	49.08	-0.01	-	25
Mar-27 9.50	0.06	-	-	-	48.66	-0.02	-	30
Mar-27 9.75	0.07	-	-	-	48.24	-0.02	-	25
Mar-27 10.50	0.09	-	-	-	46.97	-0.02	-	175
Mar-27 11.00	0.12	-	-	-	46.12	-0.03	-	175
Mar-27 11.50	0.14	-	-	-	45.27	-0.04	-	32,250
Mar-27 12.00	0.17	-	-	-	44.42	-0.04	-	40
Mar-27 12.50	0.20	-	-	-	43.58	-0.05	-	30
Mar-27 13.00	0.24	-	-	-	42.73	-0.06	-	40
Mar-27 13.50	0.29	-	-	-	41.88	-0.07	-	20
Mar-27 14.00	0.33	-	-	-	41.04	-0.08	-	10
Mar-27 16.00	0.58	-	-	-	37.65	-0.14	-	3,000
Mar-27 16.50	0.67	-	-	-	36.80	-0.16	-	350
Mar-27 17.00	0.76	-	-	-	35.95	-0.18	-	150
Mar-27 17.50	0.85	-	-	-	35.10	-0.20	-	4,150
Mar-27 18.50	1.08	1.06	1.06	1.06	33.41	-0.25	10	20
Mar-27 19.50	1.34	-	-	-	31.72	-0.31	-	310
Mar-27 20.00	1.51	-	-	-	30.87	-0.34	-	151
Mar-27 20.50	1.68	-	-	-	30.02	-0.38	-	10
Mar-27 21.00	1.85	-	-	-	29.17	-0.41	-	10
Mar-27 22.00	2.31	-	-	-	27.94	-0.49	-	3
Jun-27 4.30	-	-	-	-	53.85	-	-	1
Jun-27 4.50	-	-	-	-	53.56	-	-	1
Jun-27 4.90	-	-	-	-	52.98	-	-	150
Jun-27 5.00	-	-	-	-	52.83	-	-	300
Jun-27 5.25	0.01	-	-	-	52.46	-	-	298
Jun-27 7.00	0.03	-	-	-	49.90	-0.01	-	2
Jun-27 8.00	0.05	-	-	-	48.44	-0.01	-	1
Jun-27 8.25	0.06	-	-	-	48.07	-0.01	-	7
Jun-27 9.00	0.08	-	-	-	46.98	-0.02	-	7,000
Jun-27 9.75	0.12	-	-	-	45.88	-0.03	-	175
Jun-27 10.00	0.14	-	-	-	45.51	-0.03	-	10,000
Jun-27 11.00	0.19	-	-	-	44.05	-0.04	-	75
Jun-27 12.50	0.33	-	-	-	41.85	-0.07	-	197
Jun-27 13.00	0.38	-	-	-	41.12	-0.08	-	956
Jun-27 13.50	0.46	-	-	-	40.39	-0.10	-	150
Jun-27 14.00	0.52	-	-	-	39.66	-0.11	-	3
Jun-27 14.50	0.59	-	-	-	38.93	-0.12	-	400
Jun-27 15.00	0.67	-	-	-	38.20	-0.14	-	1,000
Jun-27 16.50	0.97	-	-	-	36.00	-0.20	-	150
Jun-27 17.00	1.08	-	-	-	35.27	-0.22	-	150
Jun-27 17.50	1.22	-	-	-	34.54	-0.24	-	150
Jun-27 18.00	1.35	-	-	-	33.81	-0.27	-	150
Jun-27 19.00	1.64	-	-	-	32.34	-0.32	-	150
Jun-27 20.00	2.00	-	-	-	30.88	-0.38	-	3
Jun-27 23.00	3.50	-	-	-	27.98	-0.57	-	150
Sep-27 7.75	0.07	-	-	-	47.20	-0.01	-	10
Sep-27 16.00	1.03	-	-	-	36.02	-0.19	-	304
Sep-27 16.50	1.14	-	-	-	35.34	-0.20	-	10
Sep-27 17.00	1.27	-	-	-	34.66	-0.23	-	379
Sep-27 17.50	1.41	-	-	-	33.98	-0.25	-	150
Sep-27 18.00	1.54	-	-	-	33.30	-0.27	-	150
Sep-27 20.00	2.21	-	-	-	30.59	-0.37	-	1
Dec-27 4.40	0.01	-	-	-	51.61	-	-	1
Dec-27 4.90	0.02	-	-	-	50.94	-	-	150
Dec-27 5.00	0.02	-	-	-	50.81	-	-	150
Dec-27 6.50	0.06	-	-	-	48.80	-0.01	-	10
Dec-27 7.00	0.08	-	-	-	48.13	-0.02	-	150
Dec-27 7.25	0.09	-	-	-	47.79	-0.02	-	150
Dec-27 7.75	0.12	-	-	-	47.12	-0.02	-	1
Dec-27 8.25	0.15	-	-	-	46.45	-0.03	-	150
Dec-27 8.50	0.17	-	-	-	46.12	-0.03	-	6,150
Dec-27 8.75	0.18	-	-	-	45.78	-0.03	-	1
Dec-27 9.00	0.20	-	-	-	45.45	-0.04	-	7,650
Dec-27 9.25	0.22	-	-	-	45.11	-0.04	-	150
Dec-27 9.50	0.24	-	-	-	44.78	-0.04	-	250
Dec-27 9.75	0.27	-	-	-	44.44	-0.05	-	150
Dec-27 10.00	0.29	-	-	-	44.11	-0.05	-	407
Dec-27 10.50	0.34	-	-	-	43.44	-0.06	-	300
Dec-27 11.00	0.39	-	-	-	42.77	-0.07	-	2,304
Dec-27 12.00	0.53	-	-	-	41.43	-0.09	-	3,300
Dec-27 12.50	0.61	-	-	-	40.76	-0.10	-	300
Dec-27 13.00	0.68	-	-	-	40.09	-0.11	-	10,000
Dec-27 13.50	0.76	-	-	-	39.42	-0.12	-	150
Dec-27 14.00	0.86	-	-	-	38.75	-0.14	-	150
Dec-27 16.00	1.29	-	-	-	36.07	-0.20	-	15,000
Dec-27 16.50	1.43	-	-	-	35.40	-0.22	-	174
Dec-27 17.00	1.56	-	-	-	34.73	-0.24	-	8,500
Dec-27 17.50	1.69	-	-	-	34.06	-0.26	-	292
Dec-27 18.00	1.83	-	-	-	33.39	-0.29	-	150
Dec-27 20.00	2.53	-	-	-	30.71	-0.38	-	150
Dec-27 21.00	2.95	-	-	-	29.37	-0.44	-	150
Dec-27 22.00	3.42	-	-	-	28.38	-0.49	-	10,302
Dec-27 23.00	4.03	-	-	-	28.01	-0.55	-	300
Mar-28 15.00	1.20	-	-	-	37.08	-0.18	-	150
Mar-28 15.50	1.32	-	-	-	36.43	-0.19	-	150
Mar-28 18.00	2.01	-	-	-	33.20	-0.29	-	25
Mar-28 20.00	2.71	-	-	-	30.61	-0.38	-	150
Mar-28 21.00	3.14	-	-	-	29.32	-0.43	-	150
Mar-28 22.00	3.61	-	-	-	28.36	-0.48	-	150
Mar-28 23.00	4.20	-	-	-	27.99	-0.53	-	150
Jun-28 18.00	2.27	-	-	-	32.10	-0.31	-	1,250
Jun-28 19.00	2.62	-	-	-	30.94	-0.35	-	4,450
Jun-28 20.00	3.02	-	-	-	29.78	-0.40	-	300
Jun-28 21.00	3.46	-	-	-	28.63	-0.45	-	750
Jun-28 22.00	3.95	-	-	-	27.75	-0.50	-	1,350
Jun-28 23.00	4.57	-	-	-	27.37	-0.55	-	1,500
Dec-28 12.00	0.81	-	-	-	36.50	-0.12	-	3,500
Dec-28 12.50	0.93	-	-	-	36.04	-0.13	-	1,500
Dec-28 16.00	1.83	-	-	-	32.80	-0.24	-	17
Dec-28 18.50	2.71	-	-	-	30.49	-0.33	-	3
Dec-28 20.00	3.34	-	-	-	29.11	-0.40	-	90
Jun-29 16.00	2.11	-	-	-	31.78	-0.26	-	1,250
Dec-29 12.50	1.19	-	-	-	33.25	-0.15	-	3,000
Dec-29 20.00	4.02	-	-	-	28.52	-0.41	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	4.64	-	-	-	45.43	1.00	-	10
Jun-26 18.00	3.64	-	-	-	41.67	1.00	-	20
Jun-26 18.50	3.14	2.96	2.96	2.96	39.79	1.00	20	20
Jun-26 19.00	2.64	2.20	2.20	2.20	37.91	1.00	10	-
Jun-26 19.00	2.64	-	-	-	37.91	1.00	-	10
Jun-26 19.50	2.14	-	-	-	36.03	1.00	-	40
Jun-26 19.50	2.14	-	-	-	36.03	1.00	-	26
Jun-26 20.00	1.64	-	-	-	34.15	1.00	-	40
Jun-26 20.00	1.64	-	-	-	34.15	1.00	-	42
Jun-26 21.00	0.66	-	-	-	30.40	0.91	-	184
Jun-26 21.00	0.66	-	-	-	30.40	0.91	-	2
Jun-26 22.00	0.06	-	-	-	27.79	0.22	-	4
Jun-26 24.00	-	-	-	-	26.68	-	-	30
Jun-26 25.00	-	-	-	-	26.13	-	-	2
Jun-26 26.00	-	-	-	-	25.57	-	-	8
Jun-26 27.00	-	-	-	-	25.02	-	-	16
Jun-26 28.00	-	-	-	-	24.46	-	-	20
Jul-26 18.00	3.71	-	-	-	38.11	0.96	-	10
Jul-26 18.50	3.23	-	-	-	36.43	0.94	-	30
Jul-26 19.00	2.76	2.40	2.40	2.40	34.76	0.91	10	20
Jul-26 19.50	2.31	1.87	1.87	1.87	33.08	0.87	10	45
Jul-26 20.00	1.87	-	-	-	31.40	0.82	-	50
Jul-26 20.00	1.87	-	-	-	31.40	0.82	-	10
Jul-26 21.00	1.08	-	-	-	28.04	0.67	-	902
Jul-26 21.00	1.08	-	-	-	28.04	0.67	-	80
Jul-26 22.00	0.50	-	-	-	25.69	0.44	-	23
Jul-26 22.00	0.50	-	-	-	25.69	0.44	-	1,804
Aug-26 18.50	3.46	-	-	-	36.79	0.86	-	10
Aug-26 21.00	1.48	-	-	-	29.89	0.63	-	10
Aug-26 22.00	0.90	0.80	0.80	0.65	27.94	0.48	20	30
Sep-26 12.00	9.72	-	-	-	50.25	0.99	-	10
Sep-26 17.50	4.48	-	-	-	37.62	0.89	-	10
Sep-26 19.00	3.18	-	-	-	34.18	0.80	-	1
Sep-26 19.00	3.18	-	-	-	34.18	0.80	-	10
Sep-26 20.00	2.40	-	-	-	31.88	0.72	-	10
Sep-26 21.00	1.69	-	-	-	29.59	0.62	-	10
Sep-26 22.00	1.12	-	-	-	27.93	0.50	-	160
Dec-26 17.00	5.02	-	-	-	38.53	0.83	-	10
Dec-26 19.00	3.47	-	-	-	34.99	0.72	-	10
Dec-26 19.50	3.11	-	-	-	34.10	0.69	-	10
Dec-26 21.00	2.14	-	-	-	31.44	0.58	-	10
Dec-26 22.00	1.61	-	-	-	30.12	0.49	-	10
Dec-26 22.00	1.61	-	-	-	30.12	0.49	-	4
Dec-26 23.00	1.21	0.93	0.93	0.93	29.60	0.41	1	2
Dec-26 24.00	0.88	0.75	0.75	0.75	29.07	0.33	2	2
Dec-26 24.00	0.88	-	-	-	29.07	0.33	-	10
Dec-26 28.00	0.18	-	-	-	26.98	0.10	-	12
Mar-27 19.00	3.90	-	-	-	34.33	0.71	-	200
Mar-27 19.00	3.90	-	-	-	34.33	0.71	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	62.65	-	-	20
Jun-26 16.00	-	-	-	-	47.62	-	-	10
Jun-26 17.00	-	-	-	-	43.86	-	-	10
Jun-26 17.50	-	-	-	-	41.98	-	-	10
Jun-26 18.00	-	-	-	-	40.10	-	-	20
Jun-26 18.00	-	-	-	-	40.10	-	-	50
Jun-26 18.50	-	-	-	-	38.22	-	-	15
Jun-26 18.50	-	-	-	-	38.22	-	-	10
Jun-26 19.00	-	-	-	-	36.34	-	-	30
Jun-26 19.00	-	-	-	-	36.34	-	-	39
Jun-26 19.50	-	-	-	-	34.46	-	-	45
Jun-26 20.00	-	-	-	-	32.58	-	-	55
Jun-26 21.00	0.02	-	-	-	28.83	-0.08	-	10
Jun-26 w4 19.00	-	-	-	-	33.66	-0.01	-	4
Jul-26 16.00	0.01	-	-	-	43.13	-0.01	-	6
Jul-26 17.00	0.01	-	-	-	39.77	-0.01	-	5
Jul-26 17.50	0.02	-	-	-	38.09	-0.02	-	10
Jul-26 18.00	0.03	-	-	-	36.41	-0.03	-	10
Jul-26 18.50	0.05	-	-	-	34.73	-0.05	-	20
Jul-26 18.50	0.05	-	-	-	34.73	-0.05	-	10
Jul-26 19.00	0.07	-	-	-	33.06	-0.08	-	20
Jul-26 19.50	0.11	-	-	-	31.38	-0.11	-	30
Jul-26 20.00	0.17	0.19	0.19	0.19	29.70	-0.16	20	45
Jul-26 20.50	0.25	-	-	-	28.02	-0.23	-	10
Aug-26 18.50	0.23	-	-	-	35.80	-0.13	-	5
Aug-26 19.00	0.29	-	-	-	34.42	-0.16	-	10
Aug-26 21.00	0.72	-	-	-	28.90	-0.37	-	10
Sep-26 9.50	-	-	-	-	55.10	-	-	600
Sep-26 10.50	-	-	-	-	52.81	-	-	700
Sep-26 16.00	0.11	-	-	-	40.18	-0.05	-	10
Sep-26 17.00	0.17	-	-	-	37.89	-0.08	-	20
Sep-26 18.00	0.27	-	-	-	35.59	-0.13	-	10
Sep-26 19.00	0.41	-	-	-	33.30	-0.19	-	10
Sep-26 20.00	0.61	-	-	-	31.00	-0.27	-	10
Dec-26 7.25	-	-	-	-	53.79	-	-	150
Dec-26 8.50	0.01	-	-	-	51.58	-	-	150
Dec-26 8.75	0.01	-	-	-	51.13	-	-	150
Dec-26 9.00	0.01	-	-	-	50.69	-	-	150
Dec-26 10.00	0.03	-	-	-	48.92	-0.01	-	40
Dec-26 15.50	0.30	-	-	-	39.18	-0.09	-	5
Dec-26 16.50	0.42	-	-	-	37.41	-0.13	-	10
Dec-26 17.00	0.49	-	-	-	36.52	-0.15	-	23
Dec-26 17.50	0.57	-	-	-	35.63	-0.17	-	2
Dec-26 22.00	1.98	-	-	-	28.11	-0.50	-	3
Dec-26 23.00	2.56	-	-	-	27.59	-0.59	-	1
Mar-27 10.00	0.07	-	-	-	47.81	-0.02	-	150
Mar-27 14.50	0.38	-	-	-	40.19	-0.09	-	10
Mar-27 18.00	0.95	-	-	-	34.26	-0.22	-	1

	Previous Close	12.31		17/06/26
	CAIXABANK Close	12.64		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.25	3.39	-	-	-	37.30	1.00	-	5
Jun-26 10.00	2.64	-	-	-	34.53	1.00	-	45
Jun-26 10.50	2.14	-	-	-	32.69	1.00	-	50
Jun-26 11.00	1.64	-	-	-	30.84	1.00	-	33
Jun-26 11.50	1.14	-	-	-	28.99	1.00	-	12
Jun-26 12.00	0.64	-	-	-	27.15	1.00	-	8
Aug-26 12.50	0.65	-	-	-	25.88	0.57	-	11
Aug-26 13.00	0.40	0.29	0.29	0.29	25.09	0.43	2	2
Sep-26 9.00	3.72	-	-	-	38.88	0.97	-	1
Sep-26 10.00	2.78	-	-	-	35.31	0.92	-	5
Sep-26 10.50	2.32	-	-	-	33.53	0.89	-	4
Sep-26 11.00	1.89	-	-	-	31.75	0.84	-	2
Sep-26 11.50	1.48	-	-	-	29.97	0.77	-	8
Sep-26 12.00	1.11	-	-	-	28.19	0.68	-	10
Sep-26 12.50	0.78	0.65	0.65	0.65	26.41	0.58	4	10
Sep-26 13.00	0.53	0.39	0.39	0.34	25.65	0.46	2	2
Sep-26 13.50	0.35	-	-	-	25.27	0.34	-	5
Dec-26 7.00	5.72	-	-	-	45.99	0.98	-	7,500
Dec-26 9.25	3.61	-	-	-	38.22	0.92	-	1
Dec-26 10.50	2.52	-	-	-	33.90	0.83	-	1,134
Dec-26 11.00	2.11	-	-	-	32.17	0.78	-	20
Dec-26 11.50	1.73	-	-	-	30.44	0.72	-	6,000
Dec-26 12.00	1.37	-	-	-	28.71	0.66	-	5
Dec-26 12.50	1.04	-	-	-	26.99	0.58	-	450
Mar-27 9.50	3.49	-	-	-	36.12	0.87	-	1
Mar-27 10.50	2.67	-	-	-	33.01	0.80	-	14
Mar-27 12.00	1.58	-	-	-	28.34	0.64	-	2
Mar-27 12.50	1.25	-	-	-	26.78	0.58	-	2
Mar-27 13.00	1.01	-	-	-	26.10	0.51	-	400
Mar-27 13.50	0.81	0.70	0.70	0.70	25.74	0.44	1	1
Jun-27 9.75	3.32	-	-	-	34.43	0.84	-	150
Jun-27 10.00	3.11	-	-	-	33.76	0.83	-	150
Jun-27 10.50	2.73	-	-	-	32.42	0.79	-	150
Jun-27 11.00	2.35	-	-	-	31.07	0.74	-	150
Jun-27 12.00	1.67	-	-	-	28.38	0.64	-	1
Jun-27 13.00	1.11	-	-	-	26.40	0.51	-	25
Dec-27 10.50	2.97	-	-	-	33.62	0.76	-	20
Dec-27 11.00	2.63	-	-	-	32.47	0.72	-	1
Dec-27 11.50	2.31	-	-	-	31.33	0.67	-	1
Jun-28 10.00	3.45	-	-	-	34.93	0.78	-	150
Jun-28 10.50	3.12	-	-	-	33.98	0.74	-	300
Jun-28 11.00	2.81	-	-	-	33.03	0.71	-	1,250
Jun-28 11.50	2.49	-	-	-	32.08	0.67	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	-	-	-	-	60.84	-	-	25
Jun-26 3.40	-	-	-	-	60.10	-	-	25
Jun-26 4.90	-	-	-	-	54.56	-	-	27
Jun-26 5.50	-	-	-	-	52.34	-	-	42,005
Jun-26 6.00	-	-	-	-	50.50	-	-	20,000
Jun-26 6.75	-	-	-	-	47.73	-	-	5
Jun-26 7.00	-	-	-	-	46.80	-	-	2
Jun-26 8.00	-	-	-	-	43.11	-	-	20
Jun-26 8.25	-	-	-	-	42.19	-	-	252
Jun-26 8.50	-	-	-	-	41.26	-	-	222
Jun-26 8.75	-	-	-	-	40.34	-	-	1
Jun-26 9.00	-	-	-	-	39.42	-	-	1
Jun-26 9.25	-	-	-	-	38.49	-	-	1
Jun-26 9.50	-	-	-	-	37.57	-	-	25
Jun-26 9.75	-	-	-	-	36.65	-	-	10
Jun-26 10.00	-	-	-	-	35.72	-	-	82
Jun-26 10.50	-	-	-	-	33.88	-	-	3
Jun-26 11.00	-	-	-	-	32.03	-	-	91
Jun-26 11.50	-	-	-	-	30.18	-	-	56
Jun-26 12.00	-	-	-	-	28.34	-0.01	-	2
Jun-26 12.50	0.05	0.13	0.13	0.13	26.49	-0.29	1	2
Jun-26 13.00	0.37	0.41	0.41	0.41	25.70	-0.93	2	2
Jul-26 8.50	-	-	-	-	39.37	-	-	2
Jul-26 9.25	-	-	-	-	36.60	-	-	1
Jul-26 10.00	-	-	-	-	33.83	-0.01	-	10
Jul-26 10.50	0.01	-	-	-	31.99	-0.02	-	10
Jul-26 11.50	0.06	-	-	-	28.29	-0.11	-	16
Jul-26 12.00	0.14	0.10	0.10	0.10	26.45	-0.23	10	10
Aug-26 9.50	0.02	-	-	-	37.15	-0.03	-	2
Aug-26 10.00	0.04	-	-	-	35.30	-0.05	-	5
Aug-26 10.50	0.07	-	-	-	33.46	-0.08	-	5
Aug-26 11.00	0.12	-	-	-	31.61	-0.13	-	1
Aug-26 11.50	0.19	0.19	0.19	0.19	29.76	-0.20	1	1
Sep-26 5.50	-	-	-	-	52.00	-	-	70,900
Sep-26 7.75	0.01	-	-	-	43.99	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	43.10	-0.01	-	174
Sep-26 8.50	0.02	-	-	-	41.32	-0.02	-	1,000
Sep-26 9.00	0.04	-	-	-	39.54	-0.03	-	1
Sep-26 10.50	0.14	-	-	-	34.19	-0.12	-	3
Sep-26 11.00	0.20	-	-	-	32.41	-0.17	-	25
Sep-26 11.50	0.30	-	-	-	30.63	-0.24	-	1
Sep-26 12.50	0.60	0.57	0.57	0.57	27.07	-0.43	8	8
Dec-26 5.25	0.01	-	-	-	50.77	-	-	75
Dec-26 6.75	0.03	-	-	-	45.59	-0.02	20,142	36,659
Dec-26 7.25	0.04	-	-	-	43.86	-0.03	-	1
Dec-26 8.00	0.08	-	-	-	41.27	-0.04	-	100
Dec-26 8.25	0.09	-	-	-	40.40	-0.05	-	100
Dec-26 8.50	0.11	-	-	-	39.54	-0.06	-	103
Dec-26 8.75	0.12	-	-	-	38.68	-0.07	-	10
Dec-26 9.00	0.14	-	-	-	37.81	-0.08	-	11
Dec-26 9.50	0.19	-	-	-	36.08	-0.11	-	2
Dec-26 10.00	0.25	-	-	-	34.36	-0.14	-	76
Dec-26 10.50	0.33	-	-	-	32.63	-0.18	-	1,003
Dec-26 11.00	0.42	-	-	-	30.90	-0.23	-	40
Dec-26 11.50	0.54	-	-	-	29.17	-0.29	-	6,000
Dec-26 12.50	0.86	-	-	-	25.72	-0.45	-	2
Mar-27 6.00	0.04	-	-	-	45.25	-0.02	-	16,993
Mar-27 6.50	0.05	-	-	-	43.69	-0.02	-	45,637
Mar-27 8.75	0.20	-	-	-	36.68	-0.09	-	350
Mar-27 10.00	0.36	-	-	-	32.79	-0.17	-	29
Jun-27 10.00	0.49	-	-	-	31.32	-0.20	-	4,000
Jun-27 10.50	0.60	-	-	-	29.98	-0.24	-	150
Jun-27 13.00	1.49	-	-	-	23.96	-0.53	-	50
Dec-27 3.50	0.01	-	-	-	44.98	-	-	1
Dec-27 4.20	0.03	-	-	-	43.37	-0.01	-	1
Dec-27 5.50	0.08	-	-	-	40.39	-0.03	-	160
Dec-27 5.75	0.10	-	-	-	39.81	-0.03	-	1
Dec-27 6.00	0.11	-	-	-	39.24	-0.04	-	150
Dec-27 8.00	0.32	-	-	-	34.65	-0.11	-	150
Dec-27 8.25	0.35	-	-	-	34.07	-0.12	-	225
Dec-27 8.50	0.39	-	-	-	33.50	-0.13	-	150
Dec-27 8.75	0.43	-	-	-	32.93	-0.14	-	150
Dec-27 9.00	0.48	-	-	-	32.35	-0.16	-	150
Dec-27 9.25	0.52	-	-	-	31.78	-0.17	-	150
Dec-27 9.50	0.57	-	-	-	31.21	-0.19	-	150
Dec-27 9.75	0.62	-	-	-	30.63	-0.20	-	150
Dec-27 10.00	0.68	-	-	-	30.06	-0.22	-	150
Jun-28 8.50	0.53	-	-	-	32.03	-0.15	-	150
Jun-28 9.00	0.62	-	-	-	31.08	-0.18	-	150
Jun-28 9.25	0.68	-	-	-	30.61	-0.20	-	150
Jun-28 9.50	0.75	-	-	-	30.13	-0.21	-	300
Jun-28 9.75	0.82	-	-	-	29.66	-0.23	-	150
Jun-28 10.00	0.88	-	-	-	29.19	-0.25	-	150
Dec-28 4.50	0.08	-	-	-	37.59	-0.02	-	15,000
Dec-28 8.75	0.70	-	-	-	31.08	-0.18	-	450
Dec-28 11.50	1.57	1.70	1.70	1.70	26.88	-0.37	100	300
Dec-29 5.00	0.18	-	-	-	34.40	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	4.14	-	-	-	40.07	1.00	-	25
Jun-26 8.75	3.89	-	-	-	39.15	1.00	-	100
Jun-26 11.00	1.64	-	-	-	30.84	1.00	-	1
Jun-26 11.50	1.14	-	-	-	28.99	1.00	-	10
Dec-26 9.00	3.74	-	-	-	39.08	0.90	-	10
Dec-26 12.00	1.33	-	-	-	28.71	0.63	-	10
Dec-26 12.50	1.02	-	-	-	26.99	0.55	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	-	-	-	-	37.57	-	-	10
Jun-26 10.00	-	-	-	-	35.72	-	-	10

	Previous Close	28.91		17/06/26
	CELLNEX Close	28.79		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	4.79	-	-	-	41.92	1.00	-	1
Jun-26 26.00	2.79	-	-	-	38.88	1.00	-	18
Jun-26 27.00	1.80	-	-	-	37.36	0.99	-	33
Jun-26 28.00	0.85	-	-	-	35.85	0.86	-	41
Jun-26 29.00	0.20	-	-	-	34.20	0.39	-	4
Jun-26 30.00	0.01	-	-	-	32.03	0.04	-	27
Jun-26 31.00	-	-	-	-	29.87	-	-	29
Jun-26 32.00	-	-	-	-	27.70	-	-	101
Jun-26 33.00	-	-	-	-	25.53	-	-	33
Jun-26 34.00	-	-	-	-	23.37	-	-	3
Jun-26 36.00	-	-	-	-	19.04	-	-	25
Jun-26 46.00	-	-	-	-	0.02	-	-	25
Jul-26 28.00	1.44	1.12	1.12	1.12	31.56	0.65	25	25
Jul-26 29.00	0.87	-	-	-	30.36	0.49	-	25
Jul-26 32.00	0.11	-	-	-	29.53	0.10	-	1
Aug-26 30.00	0.90	-	-	-	30.57	0.38	-	2
Aug-26 33.00	0.25	-	-	-	30.44	0.14	-	1
Sep-26 26.00	3.46	-	-	-	34.29	0.75	-	7
Sep-26 27.00	2.74	-	-	-	32.92	0.67	-	10
Sep-26 28.00	2.11	-	-	-	31.54	0.59	-	45
Sep-26 29.00	1.58	-	-	-	30.45	0.49	-	25
Sep-26 30.00	1.18	-	-	-	30.44	0.41	-	62
Sep-26 31.00	0.86	-	-	-	30.42	0.33	-	15
Sep-26 32.00	0.63	-	-	-	30.41	0.26	-	56
Sep-26 33.00	0.45	-	-	-	30.40	0.20	-	25
Sep-26 34.00	0.31	-	-	-	30.39	0.15	-	41
Sep-26 35.00	0.21	-	-	-	30.38	0.11	-	30
Sep-26 36.00	0.15	-	-	-	30.37	0.08	-	25
Sep-26 37.00	0.09	-	-	-	30.35	0.05	-	25
Sep-26 38.00	0.06	-	-	-	30.34	0.04	-	25
Sep-26 39.00	0.04	-	-	-	30.33	0.03	-	25
Sep-26 40.00	0.03	-	-	-	30.32	0.02	-	25
Dec-26 18.00	10.89	-	-	-	43.93	0.97	-	2
Dec-26 24.00	5.69	-	-	-	36.57	0.79	-	11
Dec-26 25.00	4.93	-	-	-	35.34	0.75	-	2
Dec-26 28.00	2.93	-	-	-	31.66	0.59	-	98
Dec-26 29.00	2.38	-	-	-	30.67	0.53	-	60
Dec-26 30.00	1.96	-	-	-	30.58	0.47	-	148
Dec-26 31.00	1.62	-	-	-	30.49	0.41	-	110
Dec-26 32.00	1.30	-	-	-	30.39	0.35	-	218
Dec-26 33.00	1.06	-	-	-	30.30	0.30	-	120
Dec-26 34.00	0.83	-	-	-	30.21	0.25	-	190
Dec-26 35.00	0.67	-	-	-	30.11	0.21	-	115
Dec-26 36.00	0.51	-	-	-	30.02	0.17	-	85
Dec-26 37.00	0.41	-	-	-	29.93	0.14	-	85
Dec-26 38.00	0.31	-	-	-	29.84	0.11	-	25
Dec-26 39.00	0.24	-	-	-	29.74	0.09	-	25
Dec-26 40.00	0.18	-	-	-	29.65	0.07	-	125
Dec-26 42.00	0.10	-	-	-	29.47	0.04	-	25
Dec-26 44.00	0.06	-	-	-	29.28	0.03	-	25
Dec-26 45.00	0.04	-	-	-	29.19	0.02	-	25
Dec-26 46.00	0.03	-	-	-	29.10	0.01	-	25
Mar-27 20.00	9.20	-	-	-	39.27	0.90	-	20
Mar-27 26.00	4.58	-	-	-	33.37	0.69	-	1
Mar-27 27.00	3.96	-	-	-	32.38	0.64	-	25
Mar-27 29.00	2.84	-	-	-	30.58	0.54	-	1
Mar-27 30.00	2.40	-	-	-	30.40	0.49	-	317
Mar-27 31.00	2.05	-	-	-	30.21	0.43	-	75
Mar-27 32.00	1.72	-	-	-	30.03	0.39	-	20
Mar-27 33.00	1.43	-	-	-	29.84	0.34	-	51
Mar-27 34.00	1.19	-	-	-	29.65	0.30	-	25
Mar-27 35.00	0.97	-	-	-	29.47	0.25	-	25
Jun-27 25.00	5.62	-	-	-	33.58	0.72	-	1
Jun-27 28.00	3.78	-	-	-	31.15	0.59	-	100
Jun-27 29.00	3.30	-	-	-	30.46	0.55	-	100
Jun-27 30.00	2.86	-	-	-	30.24	0.50	-	125
Jun-27 31.00	2.48	-	-	-	30.02	0.46	-	150
Jun-27 32.00	2.15	-	-	-	29.80	0.42	-	100
Jun-27 33.00	1.83	-	-	-	29.58	0.37	-	100
Jun-27 34.00	1.58	-	-	-	29.36	0.33	-	175
Jun-27 35.00	1.34	-	-	-	29.14	0.30	-	150
Jun-27 36.00	1.11	-	-	-	28.92	0.26	-	125
Jun-27 37.00	0.95	-	-	-	28.70	0.23	-	125
Jun-27 38.00	0.79	-	-	-	28.48	0.20	-	75
Jun-27 39.00	0.65	-	-	-	28.26	0.17	-	75
Jun-27 40.00	0.54	-	-	-	28.04	0.15	-	50
Jun-27 41.00	0.44	-	-	-	27.82	0.13	-	50
Jun-27 42.00	0.35	-	-	-	27.60	0.11	-	50
Jun-27 43.00	0.29	-	-	-	27.38	0.09	-	50
Jun-27 44.00	0.23	-	-	-	27.16	0.07	-	50
Jun-27 45.00	0.18	-	-	-	26.94	0.06	-	50
Jun-27 46.00	0.15	-	-	-	26.72	0.05	-	50
Jun-27 49.00	0.07	-	-	-	26.06	0.03	-	50
Jun-27 50.00	0.05	-	-	-	25.84	0.02	-	411
Sep-27 34.00	1.83	-	-	-	29.16	0.36	-	20
Sep-27 35.00	1.59	-	-	-	28.91	0.32	-	100
Sep-27 36.00	1.35	-	-	-	28.65	0.29	-	75
Sep-27 37.00	1.16	-	-	-	28.40	0.25	-	75
Sep-27 41.00	0.59	-	-	-	27.38	0.15	-	50
Dec-27 25.00	6.17	-	-	-	33.00	0.71	-	25
Dec-27 26.00	5.59	-	-	-	32.40	0.67	-	2
Dec-27 27.00	5.02	-	-	-	31.80	0.64	-	2,500
Dec-27 28.00	4.48	-	-	-	31.20	0.60	-	7
Dec-27 29.00	4.01	-	-	-	30.67	0.56	-	1
Dec-27 30.00	3.59	-	-	-	30.44	0.53	-	115
Dec-27 31.00	3.19	-	-	-	30.21	0.49	-	75
Dec-27 32.00	2.87	-	-	-	29.98	0.45	-	51
Dec-27 33.00	2.54	-	-	-	29.75	0.42	-	25
Dec-27 34.00	2.22	-	-	-	29.51	0.38	-	74
Dec-27 35.00	1.98	-	-	-	29.28	0.35	-	50
Dec-27 37.00	1.50	-	-	-	28.82	0.29	-	25
Dec-27 38.00	1.32	-	-	-	28.59	0.26	-	570
Dec-27 40.00	0.99	-	-	-	28.12	0.21	-	48
Dec-27 44.00	0.52	-	-	-	27.20	0.13	-	25
Mar-28 29.00	4.27	-	-	-	30.97	0.57	-	11
Dec-29 40.00	2.77	-	-	-	29.73	0.37	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	48.42	-	-	10
Jun-26 22.00	-	-	-	-	43.87	-	-	1
Jun-26 23.00	-	-	-	-	42.35	-	-	2,152
Jun-26 24.00	-	-	-	-	40.84	-	-	3,810
Jun-26 25.00	-	-	-	-	39.32	-	-	169
Jun-26 26.00	-	-	-	-	37.80	-	-	233
Jun-26 27.00	-	-	-	-	36.28	-0.01	-	154
Jun-26 28.00	0.05	0.22	0.22	0.22	34.77	-0.14	1	14
Jun-26 29.00	0.40	-	-	-	33.12	-0.61	-	1
Jun-26 30.00	1.22	-	-	-	30.95	-0.96	-	10
Jun-26 31.00	2.21	-	-	-	28.79	-1.00	-	82
Jun-26 32.00	3.21	-	-	-	26.62	-1.00	-	77
Jun-26 33.00	4.21	-	-	-	24.45	-1.00	-	1
Jul-26 22.00	0.01	-	-	-	39.63	-0.01	-	11
Jul-26 23.00	0.03	-	-	-	38.18	-0.02	-	6
Jul-26 24.00	0.06	-	-	-	36.73	-0.05	-	30
Jul-26 25.00	0.13	-	-	-	35.29	-0.09	-	35
Jul-26 27.00	0.46	-	-	-	32.39	-0.27	-	32
Aug-26 23.00	0.19	-	-	-	38.53	-0.08	-	5
Aug-26 24.00	0.28	-	-	-	37.08	-0.12	-	30
Aug-26 27.00	0.90	-	-	-	32.74	-0.32	-	1
Aug-26 28.00	1.25	-	-	-	31.29	-0.42	-	1
Sep-26 20.00	0.10	-	-	-	41.95	-0.04	-	1
Sep-26 21.00	0.15	-	-	-	40.57	-0.05	-	10
Sep-26 22.00	0.22	0.20	0.20	0.20	39.20	-0.08	10	55
Sep-26 23.00	0.31	-	-	-	37.82	-0.11	-	13
Sep-26 24.00	0.45	-	-	-	36.44	-0.15	-	242
Sep-26 25.00	0.63	-	-	-	35.06	-0.20	-	71
Sep-26 26.00	0.85	-	-	-	33.68	-0.26	-	88
Sep-26 27.00	1.13	-	-	-	32.31	-0.34	-	57
Sep-26 28.00	1.50	-	-	-	30.93	-0.42	-	61
Sep-26 29.00	1.97	-	-	-	29.84	-0.51	-	28
Sep-26 30.00	2.58	-	-	-	29.83	-0.60	-	21
Sep-26 33.00	4.87	-	-	-	29.79	-0.82	-	2
Dec-26 18.00	0.18	-	-	-	42.43	-0.04	-	2,000
Dec-26 20.00	0.33	-	-	-	39.98	-0.08	-	20
Dec-26 21.00	0.43	-	-	-	38.75	-0.10	-	225
Dec-26 22.00	0.56	-	-	-	37.52	-0.13	-	129
Dec-26 23.00	0.71	-	-	-	36.30	-0.16	-	1,479
Dec-26 24.00	0.91	-	-	-	35.07	-0.20	-	2,501
Dec-26 25.00	1.12	1.05	1.05	1.05	33.84	-0.24	1	61
Dec-26 26.00	1.40	-	-	-	32.61	-0.30	-	102
Dec-26 27.00	1.71	-	-	-	31.39	-0.35	-	54
Dec-26 29.00	2.53	-	-	-	29.17	-0.48	-	3
Dec-26 30.00	3.10	-	-	-	29.08	-0.55	-	1
Dec-26 32.00	4.46	-	-	-	28.89	-0.68	-	50
Dec-26 33.00	5.23	-	-	-	28.80	-0.73	-	25
Dec-26 34.00	6.03	-	-	-	28.71	-0.79	-	50
Dec-26 36.00	7.76	-	-	-	28.52	-0.87	-	25
Dec-26 38.00	9.61	-	-	-	28.34	-0.94	-	25
Dec-26 39.00	10.57	-	-	-	28.24	-0.96	-	50
Dec-26 40.00	11.54	-	-	-	28.15	-0.97	-	50
Mar-27 20.00	0.51	-	-	-	36.60	-0.10	-	1
Mar-27 23.00	1.01	-	-	-	33.65	-0.19	-	2
Mar-27 24.00	1.22	-	-	-	32.66	-0.23	-	2
Mar-27 25.00	1.50	-	-	-	31.68	-0.27	-	75
Mar-27 26.00	1.79	-	-	-	30.70	-0.32	-	43
Mar-27 27.00	2.16	-	-	-	29.71	-0.37	-	17
Mar-27 28.00	2.53	-	-	-	28.73	-0.43	-	5
Mar-27 30.00	3.58	-	-	-	27.73	-0.54	-	10
Mar-27 31.00	4.23	-	-	-	27.54	-0.60	-	2
Mar-27 36.00	8.03	-	-	-	26.61	-0.82	-	25
Mar-27 37.00	8.89	-	-	-	26.43	-0.85	-	25
Mar-27 38.00	9.78	-	-	-	26.24	-0.88	-	25
Jun-27 22.00	0.94	-	-	-	32.49	-0.17	-	1
Jun-27 24.00	1.40	-	-	-	30.87	-0.24	-	50
Jun-27 26.00	1.99	-	-	-	29.25	-0.32	-	1,500
Jun-27 30.00	3.79	-	-	-	26.72	-0.53	-	25
Jun-27 31.00	4.43	-	-	-	26.50	-0.58	-	75
Jun-27 32.00	5.08	-	-	-	26.28	-0.63	-	50
Jun-27 33.00	5.79	-	-	-	26.06	-0.68	-	50
Jun-27 34.00	6.54	-	-	-	25.84	-0.72	-	100
Jun-27 35.00	7.31	-	-	-	25.62	-0.76	-	100
Jun-27 36.00	8.14	-	-	-	25.40	-0.80	-	125
Jun-27 37.00	8.97	-	-	-	25.18	-0.83	-	100
Jun-27 38.00	9.85	-	-	-	24.96	-0.86	-	100
Jun-27 39.00	10.74	-	-	-	24.74	-0.89	-	75
Jun-27 40.00	11.65	-	-	-	24.52	-0.92	-	100
Jun-27 41.00	12.59	-	-	-	24.30	-0.94	-	2
Sep-27 21.00	0.93	-	-	-	31.95	-0.15	-	1
Sep-27 24.00	1.66	-	-	-	29.83	-0.25	-	3
Sep-27 36.00	8.33	-	-	-	24.61	-0.77	-	25
Sep-27 37.00	9.13	-	-	-	24.36	-0.81	-	25
Dec-27 21.00	1.06	-	-	-	31.04	-0.16	-	1
Dec-27 30.00	4.36	-	-	-	26.07	-0.51	-	75
Dec-27 31.00	4.97	-	-	-	25.84	-0.55	-	50
Dec-27 32.00	5.61	-	-	-	25.61	-0.59	-	26
Dec-27 33.00	6.26	-	-	-	25.38	-0.63	-	25
Dec-27 34.00	6.99	-	-	-	25.14	-0.67	-	25
Mar-28 21.00	1.24	-	-	-	30.43	-0.17	-	25
Mar-28 22.00	1.48	-	-	-	29.91	-0.20	-	100
Mar-28 24.00	2.07	-	-	-	28.87	-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	0.85	-	-	-	35.85	0.86	-	110
Jun-26 30.00	0.01	-	-	-	32.03	0.04	-	60
Jun-26 33.00	-	-	-	-	25.53	-	-	25
Jun-26 34.00	-	-	-	-	23.37	-	-	945
Jun-26 35.00	-	-	-	-	21.20	-	-	875
Sep-26 28.00	2.10	-	-	-	31.54	0.58	-	25
Sep-26 31.00	0.87	-	-	-	30.42	0.33	-	25
Sep-26 32.00	0.63	-	-	-	30.41	0.26	-	25
Sep-26 33.00	0.45	-	-	-	30.40	0.20	-	25
Dec-26 28.00	2.92	-	-	-	31.66	0.58	-	50
Dec-26 29.00	2.38	-	-	-	30.67	0.52	-	2
Dec-26 32.00	1.30	-	-	-	30.39	0.35	-	50
Dec-30 30.00	5.74	6.20	6.20	6.20	30.34	0.52	60	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	-	-	-	-	39.32	-	-	3
Jun-26 30.00	1.22	-	-	-	30.95	-0.96	-	70
Sep-26 25.00	0.62	-	-	-	35.06	-0.20	-	10
Mar-27 24.00	1.22	-	-	-	32.66	-0.22	-	1

	Previous Close	28.65		17/06/26
	CIE AUTOMOTIVE Close	28.10		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	8.10	-	-	-	21.32	1.00	-	10
Jun-26 25.00	3.10	-	-	-	19.43	1.00	-	2
Jun-26 27.00	1.10	-	-	-	18.67	1.00	-	31
Jun-26 29.00	-	-	-	-	18.03	0.01	-	25
Sep-26 28.00	0.88	-	-	-	17.39	0.49	-	1
Sep-26 29.00	0.49	-	-	-	17.16	0.33	-	1
Sep-26 30.00	0.26	-	-	-	16.94	0.20	-	10
Sep-26 31.00	0.12	-	-	-	16.73	0.11	-	11
Sep-26 33.00	0.02	-	-	-	16.30	0.02	-	1
Dec-26 31.00	0.44	-	-	-	17.91	0.23	-	2
Mar-27 30.00	0.96	-	-	-	18.95	0.35	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.00	-	-	-	-	17.91	-	-	1
Jun-26 28.00	0.10	-	-	-	17.15	-0.38	-	10
Jun-26 29.00	0.90	-	-	-	16.89	-1.00	42	-
Jul-26 29.00	1.44	-	-	-	16.28	-0.84	-	1

	Previous Close	5.70		17/06/26
	COLONIAL Close	5.64		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.25	0.39	-	-	-	37.10	1.00	-	10
Jun-26 5.50	0.15	-	-	-	35.50	0.83	-	1
Jun-26 6.00	-	-	-	-	34.40	0.01	-	20
Jul-26 5.50	0.18	-	-	-	18.64	0.74	-	6
Sep-26 5.25	0.40	-	-	-	21.40	0.90	-	45
Sep-26 5.75	0.09	-	-	-	19.48	0.33	-	20
Dec-26 4.00	1.64	-	-	-	24.16	1.00	-	6
Dec-26 4.60	1.04	-	-	-	22.74	1.00	-	65
Dec-26 5.25	0.43	-	-	-	21.20	0.79	-	5
Dec-26 5.50	0.27	-	-	-	20.61	0.54	-	5
Dec-26 9.50	-	-	-	-	14.12	-	-	1
Mar-27 5.50	0.34	-	-	-	20.23	0.50	-	25
Mar-27 5.75	0.24	-	-	-	19.87	0.40	-	45
Mar-27 6.00	0.16	-	-	-	19.56	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.60	-	-	-	-	30.66	-	-	3
Jun-26 4.70	-	-	-	-	30.02	-	-	12
Jun-26 4.80	-	-	-	-	29.38	-	-	2
Jun-26 4.90	-	-	-	-	28.75	-	-	11
Jun-26 5.00	-	-	-	-	28.11	-	-	272
Jun-26 5.25	-	-	-	-	26.51	-	-	13
Jun-26 5.50	-	-	-	-	24.91	-0.09	-	50
Jun-26 5.75	0.12	-	-	-	23.98	-0.87	-	75
Jun-26 6.00	0.37	-	-	-	23.81	-1.00	-	5
Jul-26 5.00	-	-	-	-	13.74	-0.05	-	80
Jul-26 5.25	0.04	-	-	-	12.31	-0.34	-	5
Jul-26 5.50	0.19	-	-	-	10.87	-0.85	-	5
Jul-26 5.75	0.43	-	-	-	9.71	-1.00	-	11
Aug-26 5.00	0.03	-	-	-	15.17	-0.15	-	85
Sep-26 4.70	0.02	-	-	-	18.61	-0.08	-	1
Sep-26 4.80	0.03	-	-	-	18.19	-0.11	-	10
Sep-26 5.00	0.06	-	-	-	17.35	-0.21	-	221
Sep-26 5.25	0.13	-	-	-	16.30	-0.40	-	1
Sep-26 5.50	0.26	-	-	-	15.25	-0.65	-	9
Dec-26 4.00	0.01	-	-	-	20.89	-0.02	-	1
Dec-26 4.30	0.02	-	-	-	20.18	-0.05	-	2,000
Dec-26 4.80	0.08	-	-	-	19.00	-0.19	-	2
Dec-26 4.90	0.10	-	-	-	18.76	-0.23	-	2
Dec-26 5.00	0.13	-	-	-	18.52	-0.27	-	10
Dec-26 5.25	0.21	-	-	-	17.93	-0.41	-	950
Dec-26 5.50	0.34	-	-	-	17.34	-0.57	-	100
Mar-27 4.80	0.11	-	-	-	18.28	-0.21	-	1
Mar-27 5.00	0.16	-	-	-	17.96	-0.29	-	100
Mar-27 5.25	0.25	-	-	-	17.56	-0.41	-	200
Mar-27 5.50	0.38	-	-	-	17.17	-0.54	-	304

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	-	-	-	-	28.11	-	-	1

	Previous Close	17.94		17/06/26
	EBRO FOODS Close	17.82		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	11.74	-	-	1
Jun-26 19.50	-	-	-	-	10.43	-	-	2
Sep-26 18.50	0.24	-	-	-	15.03	0.29	-	1
Sep-26 19.00	0.13	-	-	-	14.98	0.18	-	3
Mar-27 18.50	0.53	-	-	-	14.15	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	-	-	-	-	16.28	-	-	1
Jun-26 16.50	-	-	-	-	15.91	-	-	3
Jun-26 17.00	-	-	-	-	15.55	-	-	1
Jun-26 17.50	-	-	-	-	15.18	-0.05	-	3
Jun-26 18.00	0.20	-	-	-	14.48	-0.82	-	5
Jun-26 19.00	1.18	-	-	-	11.86	-1.00	-	2
Jul-26 17.50	0.24	-	-	-	14.49	-0.43	-	1
Jul-26 18.00	0.52	-	-	-	14.16	-0.70	-	1
Sep-26 17.00	0.26	-	-	-	15.19	-0.29	-	1
Sep-26 17.50	0.44	-	-	-	14.82	-0.44	-	1
Sep-26 18.00	0.70	-	-	-	14.57	-0.59	-	1
Dec-26 18.50	1.31	-	-	-	14.17	-0.70	-	2

	Previous Close	17.60		17/06/26
	ENAGAS Close	17.57		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	5.57	-	-	-	31.06	1.00	-	30
Jun-26 13.00	4.57	-	-	-	28.80	1.00	-	3
Jun-26 13.50	4.07	-	-	-	27.67	1.00	-	36
Jun-26 14.00	3.57	-	-	-	26.54	1.00	-	52
Jun-26 14.50	3.07	-	-	-	25.41	1.00	-	42
Jun-26 15.00	2.57	-	-	-	24.28	1.00	-	79
Jun-26 15.50	2.07	-	-	-	23.15	1.00	-	1,468
Jun-26 16.00	1.57	-	-	-	22.02	1.00	-	1
Jun-26 17.00	0.57	0.56	0.56	0.56	19.77	0.99	1	10
Jun-26 17.50	0.14	0.05	0.05	0.05	18.64	0.62	1	13
Jun-26 18.00	-	-	-	-	17.92	0.04	-	39
Jun-26 18.50	-	-	-	-	17.26	-	-	7
Jun-26 19.00	-	-	-	-	16.61	-	-	1
Jul-26 15.00	2.58	-	-	-	24.34	1.00	-	4
Jul-26 17.00	0.65	-	-	-	20.24	0.81	-	3
Jul-26 17.50	0.31	-	-	-	19.21	0.55	-	20
Jul-26 18.00	0.11	-	-	-	18.52	0.26	-	3
Aug-26 18.00	0.22	-	-	-	19.04	0.28	-	10
Aug-26 18.50	0.10	-	-	-	18.41	0.16	-	4
Sep-26 10.00	7.58	-	-	-	34.84	1.00	-	10
Sep-26 11.50	6.08	-	-	-	31.94	1.00	-	3
Sep-26 12.50	5.08	-	-	-	30.00	1.00	-	10
Sep-26 13.50	4.08	-	-	-	28.07	1.00	-	10
Sep-26 14.00	3.58	-	-	-	27.10	1.00	-	1
Sep-26 14.50	3.08	-	-	-	26.13	1.00	-	40
Sep-26 15.00	2.58	-	-	-	25.16	1.00	-	4
Sep-26 15.50	2.09	-	-	-	24.20	0.98	-	3
Sep-26 16.00	1.61	1.49	1.49	1.49	23.23	0.93	4	61
Sep-26 17.00	0.81	-	-	-	21.29	0.64	-	5
Sep-26 17.50	0.52	-	-	-	20.33	0.46	-	297
Sep-26 18.00	0.33	-	-	-	19.68	0.32	-	10
Sep-26 18.50	0.19	-	-	-	19.10	0.22	-	26
Sep-26 19.00	0.11	-	-	-	18.51	0.14	-	1
Dec-26 13.50	4.08	-	-	-	28.54	1.00	-	146
Dec-26 14.00	3.58	-	-	-	27.72	1.00	-	160
Dec-26 14.50	3.10	-	-	-	26.91	0.96	-	1
Dec-26 15.00	2.64	-	-	-	26.09	0.90	-	6
Dec-26 15.50	2.21	-	-	-	25.28	0.81	-	25
Dec-26 16.00	1.83	-	-	-	24.46	0.72	-	407
Dec-26 17.00	1.18	-	-	-	22.83	0.56	-	31
Dec-26 17.50	0.92	-	-	-	22.01	0.48	-	38
Dec-26 18.00	0.71	-	-	-	21.52	0.41	-	21
Dec-26 18.50	0.53	-	-	-	21.09	0.34	-	10
Dec-26 19.00	0.39	0.36	0.36	0.36	20.65	0.27	10	143
Dec-26 19.50	0.27	-	-	-	20.22	0.21	-	123
Dec-26 20.00	0.18	-	-	-	19.78	0.15	-	27
Mar-27 12.00	5.58	-	-	-	29.26	1.00	-	1
Mar-27 14.00	3.58	-	-	-	26.72	1.00	-	1
Mar-27 15.50	2.28	-	-	-	24.81	0.77	-	301
Mar-27 16.00	1.92	-	-	-	24.18	0.67	-	32
Mar-27 17.00	1.33	-	-	-	22.90	0.55	-	56
Mar-27 17.50	1.06	-	-	-	22.27	0.49	-	39
Mar-27 18.00	0.86	-	-	-	21.94	0.42	-	2
Mar-27 19.00	0.54	-	-	-	21.37	0.31	-	51
Mar-27 19.50	0.41	-	-	-	21.08	0.25	-	10
Mar-27 20.00	0.32	-	-	-	20.80	0.20	-	97
Jun-27 16.00	2.18	-	-	-	25.27	0.65	-	10
Dec-27 15.00	3.01	-	-	-	27.01	0.72	-	1
Dec-27 16.00	2.38	-	-	-	26.02	0.64	-	26
Dec-27 19.50	0.94	-	-	-	23.88	0.35	-	2
Dec-27 21.00	0.61	-	-	-	23.43	0.25	-	10
Dec-28 16.00	2.26	-	-	-	22.13	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	34.93	-	-	20,000
Jun-26 11.50	-	-	-	-	31.54	-	-	1
Jun-26 12.00	-	-	-	-	30.42	-	-	61
Jun-26 12.50	-	-	-	-	29.29	-	-	1,511
Jun-26 13.00	-	-	-	-	28.16	-	-	284
Jun-26 13.50	-	-	-	-	27.03	-	-	387
Jun-26 14.00	-	-	-	-	25.90	-	-	19
Jun-26 14.50	-	-	-	-	24.77	-	-	185
Jun-26 15.00	-	-	-	-	23.64	-	-	36
Jun-26 15.50	-	-	-	-	22.51	-	-	72
Jun-26 16.00	-	-	-	-	21.38	-	-	30
Jun-26 16.50	-	-	-	-	20.26	-	-	20
Jun-26 17.00	-	-	-	-	19.13	-0.01	-	1
Jun-26 18.00	0.43	-	-	-	17.28	-0.97	-	1
Jul-26 16.00	0.08	-	-	-	20.43	-0.15	-	67
Jul-26 17.00	0.36	-	-	-	18.38	-0.49	-	1
Jul-26 17.50	0.65	-	-	-	17.35	-0.72	-	5
Aug-26 16.50	0.34	-	-	-	19.82	-0.34	-	1
Sep-26 12.00	0.01	-	-	-	28.78	-0.01	-	6
Sep-26 12.50	0.01	-	-	-	27.81	-0.01	-	12
Sep-26 13.00	0.02	-	-	-	26.84	-0.02	-	217
Sep-26 13.50	0.03	-	-	-	25.88	-0.03	-	27
Sep-26 14.00	0.05	-	-	-	24.91	-0.05	-	44
Sep-26 14.50	0.08	-	-	-	23.94	-0.08	-	1
Sep-26 15.00	0.13	-	-	-	22.97	-0.12	-	25
Sep-26 15.50	0.20	-	-	-	22.01	-0.18	-	45
Sep-26 16.00	0.29	-	-	-	21.04	-0.26	-	43
Sep-26 16.50	0.44	-	-	-	20.07	-0.35	-	10
Sep-26 17.50	0.88	-	-	-	18.14	-0.60	-	3
Dec-26 12.00	0.06	-	-	-	30.21	-0.04	-	150
Dec-26 12.50	0.09	-	-	-	29.39	-0.05	-	2
Dec-26 13.00	0.12	-	-	-	28.58	-0.07	-	227
Dec-26 13.50	0.16	-	-	-	27.76	-0.09	-	51
Dec-26 14.00	0.22	-	-	-	26.94	-0.13	-	284
Dec-26 14.50	0.29	-	-	-	26.13	-0.16	-	126
Dec-26 15.00	0.38	-	-	-	25.31	-0.20	-	597
Dec-26 15.50	0.49	-	-	-	24.50	-0.25	-	25
Dec-26 16.00	0.63	-	-	-	23.68	-0.31	-	2
Dec-26 16.50	0.80	-	-	-	22.87	-0.38	-	25
Dec-26 17.50	1.23	-	-	-	21.23	-0.53	-	26
Mar-27 12.00	0.11	-	-	-	26.98	-0.06	-	1
Mar-27 13.00	0.20	-	-	-	25.71	-0.10	-	25
Mar-27 14.00	0.34	-	-	-	24.44	-0.17	-	233
Mar-27 14.50	0.44	-	-	-	23.80	-0.21	-	56
Mar-27 15.00	0.56	-	-	-	23.17	-0.25	-	25
Mar-27 15.50	0.70	-	-	-	22.53	-0.30	-	1
Mar-27 16.00	0.87	-	-	-	21.90	-0.36	-	425
Mar-27 16.50	1.05	-	-	-	21.26	-0.42	-	25
Mar-27 17.00	1.28	-	-	-	20.62	-0.49	-	36
Jun-27 17.00	1.45	-	-	-	21.14	-0.48	-	50
Jun-27 17.50	1.70	-	-	-	20.57	-0.54	-	25
Sep-27 12.50	0.38	-	-	-	26.33	-0.14	-	470
Sep-27 13.00	0.48	-	-	-	25.81	-0.17	-	75
Sep-27 13.50	0.58	-	-	-	25.29	-0.20	-	1
Sep-27 14.00	0.71	-	-	-	24.77	-0.24	-	25
Sep-27 17.00	1.85	-	-	-	21.63	-0.51	-	25
Dec-27 11.00	0.22	-	-	-	27.05	-0.08	-	4,100
Mar-28 12.00	0.40	-	-	-	24.36	-0.14	-	75
Mar-28 14.50	1.01	-	-	-	22.13	-0.30	-	173
Mar-28 15.50	1.37	-	-	-	21.24	-0.38	-	25
Mar-28 16.00	1.59	-	-	-	20.79	-0.43	-	50
Mar-28 16.50	1.82	-	-	-	20.34	-0.47	-	25
Jun-28 16.00	1.60	-	-	-	19.87	-0.43	-	25
Jun-28 16.50	1.83	-	-	-	19.45	-0.47	-	25
Jun-28 18.00	2.66	-	-	-	18.47	-0.61	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.57	-	-	-	22.02	1.00	-	5
Sep-26 12.50	4.56	-	-	-	30.00	0.98	-	25
Sep-26 13.50	3.59	-	-	-	28.07	0.95	-	5
Sep-26 14.00	3.12	-	-	-	27.10	0.93	-	6
Sep-26 17.50	0.51	-	-	-	20.33	0.42	-	1
Sep-26 18.00	0.33	-	-	-	19.68	0.31	-	25
Dec-26 16.50	1.49	-	-	-	23.65	0.62	-	25
Dec-26 18.00	0.71	-	-	-	21.52	0.40	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	29.29	-	-	25
Jun-26 13.50	-	-	-	-	27.03	-	-	29
Jun-26 14.50	-	-	-	-	24.77	-	-	8
Jun-26 15.00	-	-	-	-	23.64	-	-	50
Jun-26 16.00	-	-	-	-	21.38	-	-	1
Sep-26 11.00	-	-	-	-	30.71	-	-	1
Sep-26 14.00	0.05	-	-	-	24.91	-0.05	-	25
Sep-26 15.50	0.19	-	-	-	22.01	-0.18	-	25
Sep-26 17.00	0.62	-	-	-	19.10	-0.46	-	25
Dec-26 13.00	0.12	-	-	-	28.58	-0.07	-	25
Dec-26 13.50	0.16	-	-	-	27.76	-0.09	-	50
Dec-26 14.00	0.22	-	-	-	26.94	-0.12	-	25
Mar-27 14.50	0.43	-	-	-	23.80	-0.20	-	50
Mar-27 15.00	0.55	-	-	-	23.17	-0.24	-	1
Mar-27 15.50	0.68	-	-	-	22.53	-0.29	-	9

	Previous Close	2.38		17/06/26
	ENCE Close	2.36		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.47	-	-	-	28.55	0.81	-	4
Mar-27 2.10	0.40	-	-	-	28.44	0.75	-	4
Mar-28 2.00	0.61	-	-	-	30.24	0.77	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	21.34	-	-	10
Jun-26 2.30	-	-	-	-	21.20	-0.04	-	5
Jun-26 4.50	2.14	2.13	2.13	2.13	17.54	-1.00	10	10

	Previous Close	37.69		17/06/26
	ENDESA Close	37.70		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	14.70	-	-	-	40.11	1.00	-	16
Jun-26 25.00	12.70	-	-	-	37.49	1.00	-	3
Jun-26 27.00	10.70	-	-	-	34.87	1.00	-	10
Jun-26 28.00	9.70	-	-	-	33.56	1.00	-	25
Jun-26 29.00	8.70	-	-	-	32.25	1.00	-	25
Jun-26 30.00	7.70	-	-	-	30.95	1.00	-	25
Jun-26 31.00	6.70	-	-	-	29.64	1.00	-	35
Jun-26 32.00	5.70	-	-	-	28.33	1.00	-	11
Jun-26 33.00	4.70	-	-	-	27.02	1.00	-	3
Jun-26 34.00	3.70	-	-	-	25.71	1.00	-	5
Jun-26 37.00	0.74	0.30	0.30	0.30	21.79	0.88	12	10
Jun-26 38.00	0.12	-	-	-	20.81	0.31	-	8
Jun-26 39.00	-	-	-	-	20.62	0.01	-	2
Jun-26 40.00	-	-	-	-	20.42	-	-	1
Jul-26 37.00	1.13	0.70	0.80	0.66	19.91	0.67	18	13
Sep-26 27.00	10.73	-	-	-	32.76	1.00	-	80
Sep-26 30.00	7.74	-	-	-	29.23	1.00	-	10
Sep-26 33.00	4.81	-	-	-	25.71	0.95	-	163
Sep-26 34.00	3.88	-	-	-	24.53	0.89	-	134
Sep-26 35.00	3.01	-	-	-	23.36	0.81	-	4
Sep-26 36.00	2.23	-	-	-	22.18	0.70	-	1,001
Sep-26 37.00	1.56	-	-	-	21.00	0.57	-	3
Sep-26 38.00	1.04	-	-	-	20.12	0.43	-	1
Sep-26 42.00	0.16	-	-	-	19.31	0.10	-	1
Dec-26 24.00	13.73	-	-	-	33.33	1.00	-	4
Dec-26 25.00	12.73	-	-	-	32.41	1.00	-	5
Dec-26 35.00	3.51	-	-	-	23.21	0.68	-	2
Dec-26 36.00	2.87	-	-	-	22.29	0.61	-	10
Dec-26 37.00	2.26	-	-	-	21.37	0.53	-	4
Dec-26 38.00	1.75	-	-	-	20.68	0.46	-	4
Dec-26 40.00	1.05	-	-	-	20.36	0.32	-	4
Dec-26 42.00	0.59	-	-	-	20.05	0.21	-	1
Mar-27 32.00	6.16	-	-	-	26.50	0.81	-	1
Mar-27 33.00	5.39	-	-	-	25.58	0.75	-	5
Mar-27 34.00	4.63	-	-	-	24.66	0.70	-	150
Mar-27 40.00	1.45	-	-	-	20.85	0.36	-	1
Mar-27 41.00	1.18	-	-	-	20.68	0.31	-	3
Mar-27 44.00	0.55	-	-	-	20.15	0.17	-	2
Jun-27 25.00	12.72	-	-	-	30.82	1.00	-	5
Jun-27 27.00	10.75	-	-	-	29.32	0.98	-	2
Jun-27 29.00	8.87	-	-	-	27.82	0.91	-	1
Jun-27 30.00	8.03	-	-	-	27.07	0.86	-	1
Jun-27 32.00	6.44	-	-	-	25.56	0.76	-	294
Jun-27 33.00	5.70	-	-	-	24.81	0.72	-	291
Jun-27 37.00	3.16	-	-	-	21.81	0.54	-	1
Jun-27 41.00	1.56	-	-	-	20.70	0.35	-	2
Sep-27 44.00	1.06	-	-	-	20.82	0.25	-	25
Dec-27 25.00	12.72	-	-	-	29.39	1.00	-	1
Dec-27 29.00	8.99	-	-	-	27.20	0.84	-	1
Dec-27 31.00	7.50	-	-	-	26.10	0.78	-	1
Dec-27 34.00	5.47	-	-	-	24.46	0.67	-	1
Dec-27 40.00	2.50	-	-	-	22.00	0.42	-	26
Mar-28 40.00	2.68	-	-	-	22.06	0.43	-	25
Mar-28 45.00	1.35	-	-	-	21.22	0.26	-	1,205
Mar-28 46.00	1.16	-	-	-	21.06	0.24	-	80
Mar-28 47.00	0.98	-	-	-	20.89	0.21	-	70
Mar-28 48.00	0.84	-	-	-	20.72	0.18	-	130
Mar-28 49.00	0.72	-	-	-	20.55	0.16	-	70
Mar-28 50.00	0.60	-	-	-	20.38	0.14	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	-	-	-	-	40.62	-	-	4
Jun-26 24.00	-	-	-	-	39.31	-	-	4
Jun-26 27.00	-	-	-	-	35.38	-	-	10
Jun-26 29.00	-	-	-	-	32.76	-	-	157
Jun-26 31.00	-	-	-	-	30.15	-	-	1
Jun-26 32.00	-	-	-	-	28.84	-	-	147
Jun-26 33.00	-	-	-	-	27.53	-	-	5
Jun-26 34.00	-	-	-	-	26.22	-	-	35
Jun-26 35.00	-	-	-	-	24.91	-	-	4
Jun-26 36.00	-	-	-	-	23.60	-	-	1
Jun-26 37.00	0.04	-	-	-	22.30	-0.12	-	8
Jul-26 30.00	-	-	-	-	27.17	-	-	1
Jul-26 33.00	0.06	-	-	-	23.43	-0.05	-	3
Jul-26 34.00	0.13	-	-	-	22.18	-0.11	-	13
Aug-26 35.00	0.61	-	-	-	21.36	-0.28	-	5
Sep-26 25.00	0.02	-	-	-	32.70	-0.01	-	4
Sep-26 27.00	0.04	-	-	-	30.35	-0.02	-	445
Sep-26 28.00	0.06	-	-	-	29.18	-0.03	-	19
Sep-26 29.00	0.09	-	-	-	28.00	-0.04	-	148
Sep-26 30.00	0.13	-	-	-	26.82	-0.06	-	147
Sep-26 31.00	0.19	-	-	-	25.65	-0.08	-	146
Sep-26 34.00	0.56	-	-	-	22.12	-0.22	-	10
Sep-26 35.00	0.79	-	-	-	20.95	-0.30	-	25
Sep-26 36.00	1.09	-	-	-	19.77	-0.40	-	50
Sep-26 37.00	1.49	-	-	-	18.59	-0.51	-	30
Sep-26 38.00	2.03	-	-	-	17.71	-0.63	-	5
Sep-26 41.00	4.42	-	-	-	17.10	-0.91	-	5
Sep-26 43.00	6.33	-	-	-	16.69	-0.99	-	5
Dec-26 19.00	0.01	-	-	-	35.97	-	-	15
Dec-26 28.00	0.22	-	-	-	27.69	-0.06	-	25
Dec-26 30.00	0.39	-	-	-	25.85	-0.11	-	10
Dec-26 32.00	0.65	-	-	-	24.01	-0.18	-	10
Dec-26 33.00	0.82	-	-	-	23.09	-0.22	-	35
Dec-26 34.00	1.05	-	-	-	22.17	-0.27	-	1
Jun-27 15.50	0.02	-	-	-	35.78	-	-	5
Jun-27 22.00	0.17	-	-	-	30.90	-0.03	-	10
Jun-27 37.00	2.93	-	-	-	19.63	-0.48	-	3
Jun-27 38.00	3.40	-	-	-	19.05	-0.54	-	4
Dec-27 17.50	0.09	-	-	-	30.77	-0.02	-	1
Dec-27 27.00	0.87	-	-	-	25.57	-0.14	-	1
Dec-27 30.00	1.46	-	-	-	23.92	-0.22	-	5
Dec-27 31.00	1.72	-	-	-	23.37	-0.25	-	30
Dec-27 32.00	1.98	-	-	-	22.82	-0.28	-	5
Dec-27 34.00	2.65	-	-	-	21.73	-0.36	-	5
Dec-27 44.00	8.63	-	-	-	18.53	-0.79	-	15
Mar-28 22.00	0.40	-	-	-	27.63	-0.06	-	150
Mar-28 24.00	0.62	-	-	-	26.64	-0.09	-	150
Mar-28 26.00	0.88	-	-	-	25.65	-0.13	-	150
Mar-28 27.00	1.07	-	-	-	25.16	-0.15	-	150
Mar-28 28.00	1.26	-	-	-	24.66	-0.18	-	150
Jun-28 25.00	0.81	-	-	-	25.46	-0.11	-	150
Jun-28 26.00	0.98	-	-	-	25.03	-0.13	-	150
Jun-28 27.00	1.17	-	-	-	24.60	-0.16	-	293
Jun-28 29.00	1.59	-	-	-	23.73	-0.21	-	143
Jun-28 30.00	1.86	-	-	-	23.30	-0.24	-	143
Jun-28 31.00	2.13	-	-	-	22.86	-0.27	-	142
Jun-28 32.00	2.44	-	-	-	22.43	-0.30	-	142
Jun-28 33.00	2.80	-	-	-	22.00	-0.33	-	142
Dec-28 31.00	2.59	3.05	3.05	3.05	22.17	-0.29	16	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 37.00	0.74	-	-	-	21.79	0.88	-	10
Jul-26 37.00	0.69	-	-	-	19.91	0.45	-	10
Sep-26 17.00	19.72	-	-	-	44.52	0.99	-	25
Sep-26 34.00	3.50	-	-	-	24.53	0.75	-	25
Sep-26 34.00	3.50	-	-	-	24.53	0.75	-	25
Dec-26 33.00	4.97	-	-	-	25.05	0.76	-	10
Dec-26 40.00	1.05	-	-	-	20.36	0.32	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	41.92	-	-	1
Jun-26 35.00	-	-	-	-	24.91	-	-	10
Jun-26 36.00	-	-	-	-	23.60	-	-	10
Jul-26 34.00	0.13	-	-	-	22.18	-0.11	-	10
Jul-26 36.00	0.53	-	-	-	19.69	-0.36	-	10
Sep-26 24.00	0.01	-	-	-	33.88	-0.01	-	25
Sep-26 25.00	0.02	-	-	-	32.70	-0.01	-	25
Sep-26 26.00	0.03	-	-	-	31.53	-0.01	-	25
Sep-26 26.00	0.03	-	-	-	31.53	-0.01	-	25
Sep-26 32.00	0.27	-	-	-	24.47	-0.12	-	10
Sep-26 34.00	0.55	-	-	-	22.12	-0.22	-	25
Sep-26 35.00	0.78	-	-	-	20.95	-0.30	-	25
Sep-26 35.00	0.78	-	-	-	20.95	-0.30	-	50
Sep-26 36.00	1.08	-	-	-	19.77	-0.39	-	25
Sep-26 37.00	1.47	-	-	-	18.59	-0.50	-	50
Dec-26 32.00	0.64	-	-	-	24.01	-0.17	-	8

	Previous Close	11.80		17/06/26
	FCC Close	11.96		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.46	-	-	-	20.65	1.00	-	2
Jun-28 11.50	1.48	-	-	-	24.92	0.58	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	29.97	-	-	1
Jun-26 11.00	-	-	-	-	27.04	-	-	16
Jun-26 11.50	-	-	-	-	25.58	-0.02	-	1
Sep-26 11.00	0.24	-	-	-	19.80	-0.31	-	14
Sep-26 18.00	6.51	-	-	-	1.55	-1.00	-	1
Dec-26 10.50	0.25	-	-	-	21.02	-0.23	-	20
Mar-27 9.50	0.16	-	-	-	22.55	-0.13	-	257
Mar-27 10.00	0.24	-	-	-	21.84	-0.19	-	250
Mar-27 10.50	0.36	-	-	-	21.13	-0.26	-	482
Mar-27 11.00	0.52	-	-	-	20.41	-0.35	-	224
Jun-27 12.00	1.17	-	-	-	21.63	-0.52	-	417
Sep-27 11.00	1.11	-	-	-	23.93	-0.44	-	226

	Previous Close	59.90		17/06/26
	FERROVIAL Close	60.56		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	8.57	-	-	-	32.10	1.00	-	1,000
Jun-26 54.00	6.57	-	-	-	30.23	1.00	-	100
Jun-26 55.00	5.57	-	-	-	29.29	1.00	-	25
Jun-26 56.00	4.57	-	-	-	28.36	1.00	-	26
Jun-26 58.00	2.57	-	-	-	26.49	0.99	-	1,534
Jun-26 60.00	0.78	-	-	-	24.61	0.70	-	2,010
Jun-26 62.00	0.05	-	-	-	23.47	0.09	-	50
Jun-26 64.00	-	-	-	-	22.61	-	-	74
Jun-26 66.00	-	-	-	-	21.75	-	-	2,076
Jul-26 44.00	16.64	-	-	-	37.15	1.00	-	25
Jul-26 54.00	6.80	-	-	-	27.79	0.93	-	25
Jul-26 58.00	3.31	-	-	-	24.05	0.75	-	25
Jul-26 60.00	1.90	-	-	-	22.17	0.58	-	25
Jul-26 62.00	0.92	-	-	-	21.07	0.37	-	1,200
Jul-26 64.00	0.36	-	-	-	20.27	0.19	-	25
Sep-26 50.00	11.17	-	-	-	34.36	0.90	-	50
Sep-26 52.00	9.38	-	-	-	32.57	0.86	-	25
Sep-26 54.00	7.70	-	-	-	30.78	0.80	-	50
Sep-26 56.00	6.10	-	-	-	28.98	0.73	-	58
Sep-26 58.00	4.62	-	-	-	27.19	0.65	-	2,050
Sep-26 60.00	3.31	-	-	-	25.39	0.55	-	102
Sep-26 62.00	2.30	-	-	-	24.39	0.44	-	104
Sep-26 64.00	1.53	-	-	-	23.70	0.34	-	2
Sep-26 66.00	0.96	-	-	-	23.00	0.24	-	25
Sep-26 74.00	0.06	-	-	-	20.23	0.03	-	75
Dec-26 47.00	14.49	-	-	-	35.14	0.88	-	1
Dec-26 50.00	11.91	-	-	-	32.82	0.83	-	50
Dec-26 52.00	10.24	-	-	-	31.26	0.79	-	26
Dec-26 54.00	8.67	-	-	-	29.71	0.75	-	25
Dec-26 56.00	7.15	-	-	-	28.16	0.69	-	54
Dec-26 58.00	5.78	-	-	-	26.61	0.63	-	25
Dec-26 60.00	4.46	-	-	-	25.05	0.56	-	25
Dec-26 70.00	1.00	-	-	-	22.44	0.20	-	25
Mar-27 58.00	6.81	-	-	-	26.30	0.62	-	25
Mar-27 60.00	5.53	-	-	-	25.04	0.57	-	25
Mar-27 62.00	4.54	-	-	-	24.40	0.50	-	25
Sep-27 44.00	18.45	-	-	-	32.26	0.86	-	25
Sep-27 50.00	13.79	-	-	-	29.51	0.78	-	25
Sep-27 52.00	12.36	-	-	-	28.60	0.75	-	25
Sep-27 56.00	9.62	-	-	-	26.77	0.67	-	25
Dec-27 60.00	7.80	-	-	-	25.20	0.59	-	25
Mar-28 60.00	8.54	-	-	-	25.46	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	48.92	-	-	1
Jun-26 36.00	-	-	-	-	47.98	-	-	1
Jun-26 37.00	-	-	-	-	47.05	-	-	1
Jun-26 46.00	-	-	-	-	38.62	-	-	6,350
Jun-26 47.00	-	-	-	-	37.69	-	-	26
Jun-26 48.00	-	-	-	-	36.75	-	-	4,030
Jun-26 50.00	-	-	-	-	34.88	-	-	6
Jun-26 52.00	-	-	-	-	33.01	-	-	50
Jun-26 54.00	-	-	-	-	31.14	-	-	10,066
Jun-26 55.00	-	-	-	-	30.20	-	-	54
Jun-26 56.00	-	-	-	-	29.27	-	-	151
Jun-26 58.00	0.01	-	-	-	27.40	-0.02	-	1,750
Jun-26 60.00	0.23	0.47	0.47	0.47	25.52	-0.31	1	25
Jun-26 62.00	1.49	-	-	-	24.38	-0.90	-	75
Jun-26 64.00	3.44	-	-	-	23.52	-1.00	-	75
Jul-26 58.00	0.59	-	-	-	23.13	-0.24	-	50
Jul-26 60.00	1.18	-	-	-	21.25	-0.42	-	10
Jul-26 62.00	2.20	-	-	-	20.15	-0.64	-	25
Jul-26 64.00	3.67	-	-	-	19.35	-0.83	-	25
Aug-26 64.00	4.28	4.53	4.53	4.53	17.90	-0.78	25	25
Sep-26 36.00	0.02	-	-	-	41.70	-0.01	-	25
Sep-26 42.00	0.08	-	-	-	36.32	-0.02	-	25
Sep-26 45.00	0.15	-	-	-	33.63	-0.03	-	25
Sep-26 48.00	0.26	-	-	-	30.94	-0.06	-	25
Sep-26 49.00	0.32	-	-	-	30.04	-0.07	-	5
Sep-26 50.00	0.39	-	-	-	29.14	-0.09	-	5
Sep-26 52.00	0.56	-	-	-	27.35	-0.13	-	3,005
Sep-26 54.00	0.79	-	-	-	25.56	-0.18	-	1,005
Sep-26 58.00	1.60	-	-	-	21.97	-0.34	-	25
Sep-26 64.00	4.58	-	-	-	18.48	-0.73	-	25
Dec-26 44.00	0.54	-	-	-	33.57	-0.08	-	26
Dec-26 49.00	0.99	-	-	-	29.69	-0.14	-	25
Dec-26 50.00	1.10	-	-	-	28.92	-0.16	-	25
Dec-26 54.00	1.76	-	-	-	25.81	-0.25	-	26
Dec-26 56.00	2.22	-	-	-	24.26	-0.31	-	25
Mar-27 39.00	0.47	-	-	-	34.89	-0.05	-	100
Mar-27 45.00	0.97	-	-	-	31.12	-0.11	-	25
Mar-27 46.00	1.08	-	-	-	30.50	-0.12	-	25
Mar-27 47.00	1.19	-	-	-	29.87	-0.13	-	25
Mar-27 48.00	1.30	-	-	-	29.24	-0.15	-	25
Mar-27 49.00	1.47	-	-	-	28.61	-0.16	-	75
Mar-27 50.00	1.64	-	-	-	27.99	-0.18	-	150
Mar-27 54.00	2.42	-	-	-	25.48	-0.27	-	26
Mar-27 56.00	2.89	-	-	-	24.22	-0.32	-	25
Mar-27 58.00	3.53	-	-	-	22.97	-0.38	-	25
Jun-27 60.00	4.82	-	-	-	21.87	-0.44	-	5
Sep-27 41.00	1.00	-	-	-	30.62	-0.09	-	1
Sep-27 44.00	1.36	-	-	-	29.25	-0.12	-	1
Sep-27 47.00	1.82	-	-	-	27.87	-0.16	-	25
Sep-27 48.00	2.00	-	-	-	27.42	-0.18	-	50
Dec-27 35.00	0.62	-	-	-	32.10	-0.05	-	1
Dec-27 45.00	1.80	-	-	-	28.14	-0.15	-	25
Dec-27 54.00	3.77	-	-	-	24.57	-0.29	-	500
Mar-28 62.00	7.33	7.61	7.61	7.61	22.07	-0.47	25	25
Mar-28 64.00	8.38	8.66	8.66	8.66	21.79	-0.52	25	25
Jun-28 47.00	2.73	-	-	-	26.98	-0.19	-	25
Jun-28 48.00	2.97	-	-	-	26.65	-0.20	-	25
Jun-28 49.00	3.23	-	-	-	26.31	-0.21	-	25
Jun-28 50.00	3.49	-	-	-	25.98	-0.23	-	25
Jun-28 52.00	3.99	-	-	-	25.30	-0.26	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	0.78	-	-	-	24.61	0.70	-	35
Jun-26 60.00	0.78	-	-	-	24.61	0.70	296	-
Jun-26 62.00	0.05	-	-	-	23.47	0.09	-	375
Jun-26 62.00	0.05	-	-	-	23.47	0.09	-	45
Sep-26 60.00	3.31	-	-	-	25.39	0.55	-	70
Dec-26 60.00	4.42	-	-	-	25.05	0.54	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	-	-	-	-	33.01	-	-	40
Jun-26 54.00	-	-	-	-	31.14	-	-	15
Jun-26 60.00	0.23	-	-	-	25.52	-0.31	-	40
Sep-26 54.00	0.79	-	-	-	25.56	-0.17	-	15
Sep-26 60.00	2.23	-	-	-	20.17	-0.45	-	45
Sep-26 62.00	3.22	-	-	-	19.17	-0.58	-	135
Sep-26 64.00	4.50	-	-	-	18.48	-0.71	-	45
Dec-26 49.00	0.98	-	-	-	29.69	-0.14	-	25
Dec-26 50.00	1.10	-	-	-	28.92	-0.15	-	25
Mar-27 40.00	0.53	-	-	-	34.26	-0.06	-	300

	Previous Close	19.51		17/06/26
	FLUIDRA Close	19.23		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.07	-	-	-	29.60	0.27	-	1
Jun-26 23.00	-	-	-	-	29.48	-	-	1
Jun-26 27.00	-	-	-	-	29.34	-	-	5
Jul-26 18.50	1.02	1.01	1.01	1.01	29.03	0.72	2	-
Sep-26 29.00	-	-	-	-	30.63	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	-	-	-	-	31.00	-	-	1
Jun-26 18.00	-	-	-	-	29.90	-	-	2
Jun-26 19.00	0.07	-	-	-	28.81	-0.28	-	1
Jun-26 20.00	0.77	-	-	-	28.53	-0.97	-	1
Jun-26 22.00	2.77	-	-	-	28.46	-1.00	1	-
Jun-26 23.00	3.77	-	-	-	28.43	-1.00	1	-
Jul-26 17.50	0.15	-	-	-	29.35	-0.16	-	1
Jul-26 19.00	0.64	-	-	-	27.74	-0.50	-	2
Sep-26 16.50	0.33	-	-	-	33.20	-0.18	-	1
Sep-26 17.50	0.58	-	-	-	32.09	-0.28	-	5
Sep-26 28.00	9.05	-	-	-	30.02	-1.00	-	11
Dec-26 17.00	0.85	-	-	-	31.30	-0.29	-	25
Dec-26 17.50	1.01	-	-	-	30.82	-0.33	-	25
Dec-26 18.00	1.21	-	-	-	30.33	-0.38	-	625
Dec-26 19.00	1.67	-	-	-	29.36	-0.48	-	5
Dec-26 21.00	2.89	-	-	-	28.00	-0.68	-	7
Dec-26 27.00	8.13	-	-	-	24.16	-0.98	-	11
Mar-27 21.00	3.15	-	-	-	27.94	-0.63	-	14

	Previous Close	9.05		17/06/26
	GRIFOLS Close	9.00		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	1.00	0.91	0.91	0.91	41.15	1.00	2	15
Jun-26 9.00	0.10	-	-	-	36.75	0.51	-	7
Jun-26 9.25	0.02	-	-	-	36.45	0.16	-	6
Jun-26 9.50	-	-	-	-	36.16	0.02	-	41
Jun-26 9.75	-	-	-	-	35.87	-	-	30
Jun-26 10.00	-	-	-	-	35.59	-	-	61
Jun-26 10.50	-	-	-	-	35.01	-	-	105
Jun-26 11.00	-	-	-	-	34.44	-	-	53
Jun-26 12.00	-	-	-	-	33.29	-	-	120
Jun-26 12.50	-	-	-	-	32.72	-	-	51
Jun-26 13.00	-	-	-	-	32.14	-	-	15
Jun-26 14.50	-	-	-	-	30.42	-	-	21
Jun-26 15.00	-	-	-	-	29.85	-	-	36
Jul-26 9.75	0.10	-	-	-	34.30	0.21	-	4
Jul-26 10.00	0.06	-	-	-	34.06	0.14	-	13
Aug-26 9.25	0.42	-	-	-	35.99	0.45	-	3
Aug-26 9.50	0.33	-	-	-	35.75	0.38	-	6
Aug-26 9.75	0.25	-	-	-	35.51	0.31	-	5
Aug-26 10.00	0.19	-	-	-	35.27	0.25	-	7
Aug-26 11.00	0.05	-	-	-	34.31	0.09	-	1
Sep-26 6.75	2.32	-	-	-	46.66	0.92	-	11
Sep-26 9.00	0.68	-	-	-	38.17	0.53	-	52
Sep-26 9.50	0.47	-	-	-	37.78	0.42	-	155
Sep-26 9.75	0.39	-	-	-	37.60	0.37	-	2
Sep-26 10.00	0.32	-	-	-	37.41	0.32	-	119
Sep-26 10.50	0.20	-	-	-	37.04	0.23	-	117
Sep-26 11.00	0.13	-	-	-	36.67	0.16	-	2
Sep-26 11.50	0.08	-	-	-	36.30	0.10	-	16
Sep-26 12.00	0.04	-	-	-	35.93	0.07	-	116
Sep-26 12.50	0.02	-	-	-	35.56	0.04	-	25
Dec-26 7.75	1.72	-	-	-	43.41	0.74	-	1
Dec-26 8.50	1.24	-	-	-	40.91	0.63	-	4
Dec-26 8.75	1.09	-	-	-	40.08	0.60	-	25
Dec-26 9.00	0.96	1.00	1.00	1.00	39.24	0.55	3	58
Dec-26 9.25	0.85	-	-	-	39.16	0.51	-	25
Dec-26 9.50	0.75	-	-	-	39.08	0.47	-	315
Dec-26 9.75	0.67	-	-	-	39.01	0.43	-	28
Dec-26 10.00	0.59	-	-	-	38.94	0.40	-	101
Dec-26 10.50	0.45	-	-	-	38.79	0.33	-	166
Dec-26 11.00	0.34	-	-	-	38.64	0.27	-	26
Dec-26 11.50	0.26	-	-	-	38.49	0.22	-	20
Dec-26 12.00	0.19	-	-	-	38.34	0.17	-	48
Dec-26 12.50	0.14	-	-	-	38.19	0.13	-	99
Dec-26 13.00	0.10	-	-	-	38.05	0.10	-	1,298
Dec-26 13.50	0.08	-	-	-	37.90	0.08	-	1,187
Dec-26 14.00	0.05	-	-	-	37.75	0.06	-	25
Dec-26 14.50	0.04	-	-	-	37.60	0.04	-	25
Dec-26 15.00	0.03	-	-	-	37.45	0.03	-	44
Dec-26 15.50	0.02	-	-	-	37.31	0.02	-	5
Dec-26 17.00	0.01	-	-	-	36.86	0.01	-	25
Dec-26 17.50	-	-	-	-	36.71	0.01	-	25
Mar-27 6.00	3.17	-	-	-	46.54	0.90	-	5
Mar-27 6.25	2.96	-	-	-	45.85	0.88	-	3
Mar-27 7.00	2.38	-	-	-	43.80	0.81	-	3
Mar-27 7.50	2.04	-	-	-	42.43	0.75	-	41
Mar-27 8.50	1.41	-	-	-	39.69	0.63	-	2
Mar-27 8.75	1.27	-	-	-	39.01	0.59	-	201
Mar-27 9.00	1.15	-	-	-	38.32	0.56	-	227
Mar-27 9.25	1.05	-	-	-	38.26	0.53	-	127
Mar-27 9.75	0.86	-	-	-	38.14	0.46	-	105
Mar-27 10.00	0.78	-	-	-	38.09	0.43	-	170
Mar-27 10.50	0.63	-	-	-	37.98	0.37	-	14
Mar-27 12.00	0.34	-	-	-	37.64	0.23	-	200
Mar-27 13.00	0.21	-	-	-	37.42	0.16	-	518
Mar-27 14.00	0.13	-	-	-	37.20	0.11	-	15
Jun-27 9.00	1.31	-	-	-	37.62	0.57	-	8
Jun-27 9.25	1.21	-	-	-	37.58	0.54	-	3
Jun-27 10.00	0.94	-	-	-	37.50	0.46	-	10
Jun-27 12.50	0.40	-	-	-	37.22	0.24	-	250
Jun-27 16.00	0.11	-	-	-	36.83	0.08	-	850
Sep-27 15.00	0.22	-	-	-	36.61	0.14	-	10
Dec-27 8.75	1.60	-	-	-	37.32	0.61	-	15
Dec-27 11.00	0.85	-	-	-	36.66	0.40	-	1
Dec-27 11.50	0.75	-	-	-	36.63	0.36	-	5
Dec-27 15.00	0.28	-	-	-	36.37	0.17	-	2
Mar-28 15.00	0.35	-	-	-	36.20	0.19	-	3
Dec-28 12.00	0.88	-	-	-	33.92	0.38	-	1
Dec-28 15.50	0.40	-	-	-	33.53	0.21	-	3
Dec-28 16.50	0.33	-	-	-	33.42	0.17	-	2
Dec-28 17.50	0.26	-	-	-	33.31	0.14	-	6
Dec-29 15.50	0.54	-	-	-	32.08	0.25	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.75	-	-	-	-	52.93	-	-	40
Jun-26 6.25	-	-	-	-	50.72	-	-	5
Jun-26 6.75	-	-	-	-	48.52	-	-	2
Jun-26 7.00	-	-	-	-	47.42	-	-	2
Jun-26 7.50	-	-	-	-	45.22	-	-	46
Jun-26 7.75	-	-	-	-	44.11	-	-	5
Jun-26 8.00	-	-	-	-	43.01	-	-	1,575
Jun-26 8.25	-	-	-	-	41.91	-	-	382
Jun-26 8.50	-	-	-	-	40.81	-0.03	-	137
Jun-26 8.75	0.02	-	-	-	39.71	-0.16	-	72
Jun-26 9.00	0.10	-	-	-	38.61	-0.49	-	292
Jun-26 9.25	0.27	0.27	0.27	0.27	38.31	-0.82	5	272
Jun-26 9.50	0.50	-	-	-	38.02	-0.97	-	95
Jun-26 9.75	0.75	-	-	-	37.73	-1.00	-	115
Jun-26 10.00	1.00	-	-	-	37.45	-1.00	-	50
Jun-26 10.50	1.50	1.51	1.61	1.51	36.87	-1.00	39	769
Jun-26 11.00	2.00	2.10	2.10	2.10	36.30	-1.00	10	230
Jun-26 11.50	2.50	2.57	2.57	2.57	35.73	-1.00	10	11
Jun-26 12.00	3.00	-	-	-	35.15	-1.00	-	25
Jun-26 12.50	3.50	3.55	3.55	3.55	34.58	-1.00	10	4
Jun-26 14.00	5.00	-	-	-	32.86	-1.00	-	4
Jun-26 17.00	8.00	-	-	-	29.41	-1.00	-	5
Jun-26 20.00	11.00	-	-	-	28.36	-1.00	-	1
Jun-26 21.00	12.00	-	-	-	28.36	-1.00	-	9
Jul-26 7.75	0.05	-	-	-	38.93	-0.09	-	2
Jul-26 8.00	0.08	-	-	-	37.92	-0.14	-	27
Jul-26 8.25	0.12	-	-	-	36.91	-0.21	-	23
Jul-26 8.50	0.18	-	-	-	35.90	-0.30	-	34
Jul-26 8.75	0.27	0.25	0.25	0.25	34.89	-0.40	6	123
Jul-26 9.00	0.38	-	-	-	33.89	-0.51	-	43
Jul-26 9.25	0.53	-	-	-	33.63	-0.62	-	65
Jul-26 9.75	0.90	-	-	-	33.15	-0.81	-	10
Aug-26 7.50	0.12	-	-	-	41.80	-0.14	-	1
Aug-26 8.00	0.22	-	-	-	39.77	-0.23	-	5
Aug-26 8.50	0.36	-	-	-	37.73	-0.34	-	3
Aug-26 8.75	0.46	-	-	-	36.71	-0.41	-	6
Aug-26 9.00	0.57	-	-	-	35.70	-0.49	-	11
Aug-26 9.25	0.71	-	-	-	35.44	-0.56	-	3
Aug-26 9.50	0.87	0.88	0.88	0.88	35.20	-0.63	1	2
Sep-26 6.50	0.06	-	-	-	44.20	-0.06	-	10
Sep-26 7.25	0.14	-	-	-	41.36	-0.13	-	4
Sep-26 7.50	0.17	-	-	-	40.42	-0.16	-	14
Sep-26 7.75	0.23	-	-	-	39.48	-0.20	-	3
Sep-26 8.00	0.28	-	-	-	38.53	-0.25	-	31
Sep-26 8.25	0.36	-	-	-	37.59	-0.30	-	10
Sep-26 8.50	0.44	-	-	-	36.64	-0.35	-	91
Sep-26 8.75	0.54	-	-	-	35.70	-0.41	-	40
Sep-26 9.00	0.65	0.69	0.69	0.69	34.76	-0.48	30	91
Sep-26 9.25	0.79	0.83	0.83	0.83	34.56	-0.54	60	107
Sep-26 9.50	0.94	-	-	-	34.37	-0.60	-	45
Sep-26 9.75	1.11	-	-	-	34.19	-0.66	-	5
Sep-26 10.00	1.29	-	-	-	34.00	-0.71	-	44
Sep-26 10.50	1.69	-	-	-	33.63	-0.81	-	130
Sep-26 11.00	2.13	-	-	-	33.26	-0.88	-	96
Sep-26 11.50	2.59	-	-	-	32.89	-0.94	-	39
Sep-26 12.00	3.07	-	-	-	32.52	-0.97	-	22
Sep-26 12.50	3.57	3.62	3.62	3.62	32.15	-0.99	10	10
Sep-26 16.00	7.06	-	-	-	29.56	-1.00	-	4
Dec-26 6.00	0.13	-	-	-	46.00	-0.09	-	25
Dec-26 6.25	0.17	-	-	-	45.17	-0.11	-	5
Dec-26 6.50	0.20	-	-	-	44.33	-0.13	-	1
Dec-26 6.75	0.24	-	-	-	43.50	-0.15	-	25
Dec-26 7.00	0.30	-	-	-	42.67	-0.18	-	10
Dec-26 7.25	0.35	-	-	-	41.83	-0.20	-	289
Dec-26 7.50	0.41	-	-	-	41.00	-0.24	-	29
Dec-26 7.75	0.49	-	-	-	40.17	-0.27	-	26
Dec-26 8.00	0.56	-	-	-	39.34	-0.31	-	279
Dec-26 8.25	0.65	-	-	-	38.50	-0.34	-	2
Dec-26 8.50	0.75	-	-	-	37.67	-0.39	-	756
Dec-26 8.75	0.85	-	-	-	36.84	-0.43	-	13
Dec-26 9.00	0.98	-	-	-	36.00	-0.47	-	150
Dec-26 9.25	1.12	-	-	-	35.92	-0.52	-	72
Dec-26 9.50	1.27	-	-	-	35.84	-0.56	-	446
Dec-26 9.75	1.44	-	-	-	35.77	-0.60	-	13
Dec-26 10.00	1.61	-	-	-	35.70	-0.64	-	2,269
Dec-26 10.50	1.99	-	-	-	35.55	-0.71	-	19
Dec-26 11.00	2.38	-	-	-	35.40	-0.77	-	280
Dec-26 11.50	2.80	-	-	-	35.25	-0.82	-	7
Dec-26 12.00	3.25	-	-	-	35.10	-0.86	-	1
Dec-26 12.50	3.70	-	-	-	34.95	-0.90	-	1
Dec-26 13.00	4.16	-	-	-	34.81	-0.92	-	10
Dec-26 13.50	4.64	-	-	-	34.66	-0.95	-	113
Mar-27 6.25	0.27	-	-	-	44.60	-0.13	-	50
Mar-27 6.50	0.33	-	-	-	43.92	-0.15	-	17
Mar-27 6.75	0.39	-	-	-	43.23	-0.18	-	250
Mar-27 7.00	0.44	-	-	-	42.55	-0.20	-	163
Mar-27 7.25	0.51	-	-	-	41.87	-0.23	-	76
Mar-27 7.50	0.59	-	-	-	41.18	-0.26	-	65
Mar-27 7.75	0.67	-	-	-	40.50	-0.28	-	26
Mar-27 8.00	0.75	-	-	-	39.81	-0.32	-	27
Mar-27 8.50	0.96	-	-	-	38.44	-0.38	-	11
Mar-27 8.75	1.06	1.06	1.06	1.06	37.76	-0.42	1	3
Mar-27 9.00	1.18	-	-	-	37.07	-0.45	-	1,132
Mar-27 9.25	1.33	-	-	-	37.01	-0.49	-	2
Mar-27 10.00	1.81	-	-	-	36.84	-0.59	-	5
Mar-27 10.50	2.16	-	-	-	36.73	-0.65	-	14
Mar-27 16.00	7.09	-	-	-	35.51	-0.97	-	3
Jun-27 6.00	0.31	-	-	-	44.73	-0.13	-	20
Jun-27 12.00	3.48	-	-	-	37.17	-0.75	-	206
Jun-27 12.50	3.91	-	-	-	37.11	-0.78	-	397
Jun-27 13.00	4.34	-	-	-	37.06	-0.82	-	195
Dec-27 8.25	1.32	-	-	-	39.29	-0.35	-	1
Dec-27 8.75	1.55	-	-	-	38.29	-0.40	-	3
Dec-27 10.50	2.65	-	-	-	37.67	-0.56	-	242
Dec-27 11.00	2.99	-	-	-	37.63	-0.60	-	228
Dec-27 11.50	3.38	-	-	-	37.60	-0.64	-	30
Mar-28 9.50	2.09	-	-	-	37.89	-0.46	-	268
Mar-28 10.00	2.42	-	-	-	37.86	-0.50	-	260
Jun-28 6.00	0.62	-	-	-	42.24	-0.17	-	26
Jun-28 8.25	1.48	-	-	-	38.32	-0.35	-	2
Dec-28 6.50	0.90	-	-	-	39.62	-0.22	-	25
Dec-28 7.00	1.08	-	-	-	38.82	-0.25	-	1
Dec-28 8.00	1.50	-	-	-	37.23	-0.33	-	4
Jun-29 8.50	1.82	-	-	-	35.23	-0.37	-	2
Dec-29 8.50	1.93	-	-	-	34.33	-0.37	-	3
Dec-30 10.00	2.95	-	-	-	32.72	-0.45	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	33.87	-	-	55
Dec-26 11.50	0.25	-	-	-	38.49	0.21	-	65
Dec-26 15.00	0.03	-	-	-	37.45	0.03	-	15
Jun-27 11.50	0.56	-	-	-	37.33	0.31	-	50
Dec-27 11.50	0.73	-	-	-	36.63	0.34	-	30
Jun-28 11.50	0.93	-	-	-	35.41	0.38	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	-	-	-	-	40.81	-0.03	-	10
Jun-26 9.00	0.10	-	-	-	38.61	-0.49	-	10
Sep-26 9.00	0.64	-	-	-	34.76	-0.47	-	10

	Previous Close	5.25		17/06/26
	IAG Close	5.24		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	2.24	-	-	-	45.54	1.00	-	1
Jun-26 3.80	1.44	-	-	-	42.85	1.00	-	4
Jun-26 4.00	1.24	-	-	-	42.17	1.00	-	2
Jun-26 4.10	1.14	-	-	-	41.83	1.00	-	5
Jun-26 4.20	1.04	-	-	-	41.50	1.00	-	2
Jun-26 4.30	0.94	-	-	-	41.16	1.00	-	4
Jun-26 4.40	0.84	-	-	-	40.82	1.00	-	27
Jun-26 4.50	0.74	0.75	0.75	0.75	40.48	1.00	2	62
Jun-26 4.60	0.64	-	-	-	40.15	1.00	-	33
Jun-26 4.70	0.54	-	-	-	39.81	1.00	-	21
Jun-26 4.80	0.44	-	-	-	39.47	1.00	-	100
Jun-26 4.90	0.34	-	-	-	39.13	0.99	-	6
Jun-26 5.00	0.24	-	-	-	38.80	0.95	-	72
Jun-26 5.25	0.05	-	-	-	37.98	0.47	-	22
Jun-26 5.50	-	-	-	-	37.55	0.04	-	25
Jun-26 5.75	-	-	-	-	37.12	-	-	20
Jul-26 4.30	0.94	-	-	-	39.39	0.99	-	100
Jul-26 4.80	0.48	-	-	-	37.86	0.82	-	10
Jul-26 5.00	0.33	-	-	-	37.25	0.68	-	5
Jul-26 5.25	0.19	-	-	-	36.51	0.48	-	12
Aug-26 4.50	0.80	0.79	0.79	0.79	40.54	0.83	2	2
Sep-26 2.60	2.64	-	-	-	45.15	1.00	-	10
Sep-26 3.00	2.24	-	-	-	44.05	1.00	-	1
Sep-26 3.80	1.44	-	-	-	41.86	0.97	-	10
Sep-26 4.00	1.26	-	-	-	41.31	0.93	-	6
Sep-26 4.20	1.08	1.05	1.05	1.05	40.77	0.88	5	11
Sep-26 4.40	0.92	-	-	-	40.22	0.83	-	4
Sep-26 4.50	0.85	-	-	-	39.94	0.80	-	14
Sep-26 4.60	0.77	-	-	-	39.67	0.77	-	49
Sep-26 4.70	0.70	-	-	-	39.40	0.73	-	15
Sep-26 4.80	0.64	-	-	-	39.12	0.70	-	13
Sep-26 4.90	0.57	-	-	-	38.85	0.66	-	33
Sep-26 5.00	0.51	-	-	-	38.58	0.62	-	67
Sep-26 5.25	0.38	-	-	-	37.91	0.53	-	4,562
Sep-26 5.50	0.28	-	-	-	37.49	0.43	-	97
Sep-26 5.75	0.20	-	-	-	37.08	0.33	-	57
Sep-26 6.00	0.14	-	-	-	36.67	0.25	-	30
Dec-26 2.40	2.84	-	-	-	43.93	1.00	-	9
Dec-26 2.90	2.34	-	-	-	42.85	1.00	-	1
Dec-26 3.00	2.24	-	-	-	42.63	1.00	-	1
Dec-26 3.50	1.77	-	-	-	41.55	0.94	-	1
Dec-26 4.00	1.34	-	-	-	40.47	0.87	-	2
Dec-26 4.20	1.19	-	-	-	40.03	0.82	-	20
Dec-26 4.30	1.11	-	-	-	39.82	0.80	-	3
Dec-26 4.40	1.04	-	-	-	39.60	0.78	-	3
Dec-26 4.50	0.97	-	-	-	39.38	0.76	-	6
Dec-26 4.60	0.91	-	-	-	39.17	0.73	-	2
Dec-26 4.80	0.78	-	-	-	38.73	0.68	-	2
Dec-26 4.90	0.72	-	-	-	38.52	0.65	-	1
Dec-26 5.00	0.67	-	-	-	38.30	0.62	-	1,001
Dec-26 5.25	0.54	-	-	-	37.77	0.55	-	755
Dec-26 5.50	0.43	0.41	0.41	0.41	37.32	0.48	5	1,593
Dec-26 5.75	0.34	-	-	-	36.87	0.41	-	4
Dec-26 6.00	0.26	-	-	-	36.43	0.34	-	1
Mar-27 4.00	1.41	-	-	-	39.83	0.83	-	12
Mar-27 4.10	1.34	-	-	-	39.65	0.81	-	1
Mar-27 4.20	1.26	-	-	-	39.46	0.79	-	6
Mar-27 4.30	1.20	-	-	-	39.28	0.77	-	5
Mar-27 4.60	1.00	-	-	-	38.72	0.71	-	1
Mar-27 4.70	0.94	-	-	-	38.54	0.69	-	3
Mar-27 4.80	0.89	-	-	-	38.35	0.67	-	2
Mar-27 5.00	0.78	-	-	-	37.99	0.62	-	3
Mar-27 5.25	0.66	-	-	-	37.53	0.56	-	1
Mar-27 6.25	0.31	-	-	-	35.81	0.34	-	250
Jun-27 2.00	3.24	-	-	-	40.73	1.00	-	2
Jun-27 2.20	3.04	-	-	-	40.41	1.00	-	25
Jun-27 2.30	2.94	-	-	-	40.25	1.00	-	25
Jun-27 2.40	2.84	-	-	-	40.09	1.00	-	25
Jun-27 3.00	2.26	-	-	-	39.14	0.95	-	5
Jun-27 4.00	1.46	-	-	-	37.55	0.82	-	3
Jun-27 4.10	1.39	-	-	-	37.39	0.80	-	2
Jun-27 4.40	1.19	-	-	-	36.91	0.75	-	3
Jun-27 4.50	1.13	-	-	-	36.75	0.73	-	1
Jun-27 4.90	0.91	-	-	-	36.11	0.65	-	3
Jun-27 5.00	0.85	-	-	-	35.96	0.63	-	2
Jun-27 6.25	0.37	-	-	-	34.16	0.37	-	1
Sep-27 4.50	1.16	-	-	-	35.38	0.72	-	1
Sep-27 4.80	1.00	-	-	-	34.94	0.67	-	1
Sep-27 5.25	0.78	-	-	-	34.28	0.58	-	4
Dec-27 2.00	3.24	-	-	-	39.40	1.00	-	25
Dec-27 2.10	3.14	-	-	-	39.26	1.00	-	25
Dec-27 2.20	3.04	-	-	-	39.12	0.99	-	25
Dec-27 2.30	2.94	-	-	-	38.98	0.99	-	25
Dec-27 2.40	2.84	-	-	-	38.84	0.98	-	25
Dec-27 3.70	1.74	-	-	-	37.02	0.85	-	1
Dec-27 4.50	1.23	-	-	-	35.90	0.72	-	1
Mar-28 6.00	0.66	-	-	-	34.54	0.48	-	2
Jun-28 5.00	1.15	-	-	-	37.22	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.40	-	-	-	-	50.21	-	-	3
Jun-26 2.70	-	-	-	-	49.20	-	-	10
Jun-26 2.80	-	-	-	-	48.86	-	-	50
Jun-26 2.90	-	-	-	-	48.52	-	-	2
Jun-26 3.00	-	-	-	-	48.18	-	-	50
Jun-26 3.20	-	-	-	-	47.51	-	-	40
Jun-26 3.30	-	-	-	-	47.17	-	-	40
Jun-26 3.40	-	-	-	-	46.83	-	-	70
Jun-26 3.50	-	-	-	-	46.50	-	-	61
Jun-26 3.60	-	-	-	-	46.16	-	-	70
Jun-26 3.70	-	-	-	-	45.82	-	-	1
Jun-26 3.80	-	-	-	-	45.49	-	-	25
Jun-26 3.90	-	-	-	-	45.15	-	-	160
Jun-26 4.00	-	-	-	-	44.81	-	-	34
Jun-26 4.10	-	-	-	-	44.47	-	-	535
Jun-26 4.20	-	-	-	-	44.14	-	-	204
Jun-26 4.30	-	-	-	-	43.80	-	-	1,244
Jun-26 4.40	-	-	-	-	43.46	-	-	35
Jun-26 4.50	-	-	-	-	43.12	-	-	224
Jun-26 4.60	-	-	-	-	42.79	-	-	16
Jun-26 4.70	-	-	-	-	42.45	-	-	150
Jun-26 4.80	-	-	-	-	42.11	-	-	40
Jun-26 4.90	-	-	-	-	41.77	-0.02	-	26
Jun-26 5.00	-	-	-	-	41.44	-0.06	-	71
Jun-26 5.25	0.07	-	-	-	40.62	-0.53	-	2
Jun-26 5.75	0.51	-	-	-	39.76	-1.00	-	1
Jun-26 6.00	0.76	-	-	-	39.33	-1.00	-	4
Jul-26 3.80	-	-	-	-	42.88	-	-	3
Jul-26 4.00	-	-	-	-	42.27	-0.01	-	4
Jul-26 4.10	0.01	-	-	-	41.96	-0.02	-	5
Jul-26 5.00	0.15	-	-	-	39.21	-0.35	-	10
Aug-26 4.80	0.19	-	-	-	41.57	-0.29	-	200
Aug-26 5.25	0.38	0.34	0.34	0.34	40.19	-0.49	5	5
Sep-26 2.20	-	-	-	-	48.23	-	-	3
Sep-26 2.50	-	-	-	-	47.41	-	-	65
Sep-26 3.20	0.01	-	-	-	45.49	-0.01	-	50
Sep-26 3.30	0.01	-	-	-	45.22	-0.02	-	15
Sep-26 3.50	0.01	-	-	-	44.67	-0.03	-	17
Sep-26 3.90	0.04	-	-	-	43.58	-0.08	-	5
Sep-26 4.00	0.05	-	-	-	43.30	-0.09	-	205
Sep-26 4.10	0.07	-	-	-	43.03	-0.11	-	224
Sep-26 4.20	0.09	-	-	-	42.76	-0.13	-	2
Sep-26 4.40	0.13	-	-	-	42.21	-0.18	-	21
Sep-26 4.50	0.15	-	-	-	41.93	-0.21	-	70
Sep-26 4.70	0.21	-	-	-	41.39	-0.28	-	32
Sep-26 4.80	0.24	-	-	-	41.11	-0.31	-	78
Sep-26 4.90	0.28	-	-	-	40.84	-0.34	-	110
Sep-26 5.00	0.32	-	-	-	40.57	-0.38	-	130
Sep-26 6.25	1.14	-	-	-	38.24	-0.81	-	10
Dec-26 2.60	0.01	-	-	-	43.81	-0.01	-	4
Dec-26 2.80	0.01	-	-	-	43.37	-0.02	-	20
Dec-26 2.90	0.01	-	-	-	43.16	-0.02	-	20
Dec-26 3.30	0.04	-	-	-	42.29	-0.05	-	20
Dec-26 3.50	0.06	-	-	-	41.86	-0.07	-	24
Dec-26 3.70	0.08	-	-	-	41.42	-0.10	-	4
Dec-26 3.80	0.10	-	-	-	41.21	-0.11	-	152
Dec-26 3.90	0.11	-	-	-	40.99	-0.13	-	162
Dec-26 4.00	0.13	-	-	-	40.78	-0.15	-	817
Dec-26 4.10	0.15	-	-	-	40.56	-0.17	-	12
Dec-26 4.20	0.18	-	-	-	40.34	-0.19	-	55
Dec-26 4.30	0.20	-	-	-	40.13	-0.21	-	7
Dec-26 4.40	0.23	-	-	-	39.91	-0.23	-	54
Dec-26 4.50	0.27	-	-	-	39.69	-0.26	-	76
Dec-26 4.60	0.30	-	-	-	39.48	-0.28	-	7
Dec-26 4.80	0.38	-	-	-	39.04	-0.34	-	4
Dec-26 4.90	0.42	-	-	-	38.83	-0.36	-	1
Dec-26 5.00	0.46	-	-	-	38.61	-0.39	-	158
Dec-26 6.00	1.06	-	-	-	36.74	-0.66	-	100
Mar-27 3.20	0.06	-	-	-	41.09	-0.06	-	40
Mar-27 3.50	0.10	-	-	-	40.53	-0.10	-	17
Mar-27 3.70	0.13	-	-	-	40.17	-0.12	-	20
Mar-27 4.00	0.20	-	-	-	39.61	-0.17	-	4
Mar-27 4.10	0.22	-	-	-	39.43	-0.19	-	1
Mar-27 4.40	0.32	-	-	-	38.87	-0.25	-	20
Mar-27 4.60	0.39	-	-	-	38.50	-0.29	-	25
Mar-27 4.70	0.42	-	-	-	38.32	-0.32	-	253
Mar-27 4.80	0.47	-	-	-	38.13	-0.34	-	2
Mar-27 5.00	0.56	-	-	-	37.77	-0.39	-	3
Jun-27 3.50	0.12	-	-	-	38.67	-0.11	-	30
Jun-27 4.00	0.24	-	-	-	37.88	-0.18	-	3
Jun-27 4.10	0.26	-	-	-	37.72	-0.20	-	2
Jun-27 4.40	0.36	-	-	-	37.24	-0.26	-	3
Jun-27 4.50	0.40	-	-	-	37.08	-0.28	-	1
Jun-27 5.00	0.61	-	-	-	36.29	-0.38	-	2
Sep-27 4.50	0.45	-	-	-	36.10	-0.28	-	2
Sep-27 4.80	0.58	-	-	-	35.66	-0.34	-	1
Sep-27 5.25	0.81	-	-	-	35.00	-0.43	-	1
Dec-27 3.20	0.14	-	-	-	38.52	-0.10	-	15,000
Dec-27 3.50	0.21	-	-	-	38.10	-0.14	-	20
Dec-27 4.00	0.35	-	-	-	37.40	-0.21	-	1
Dec-27 4.60	0.58	-	-	-	36.56	-0.31	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	1.04	-	-	-	41.50	1.00	-	1
Dec-29 3.40	2.19	-	-	-	41.98	0.76	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.12	-	-	-	42.21	-0.18	-	8

	Previous Close	20.58		17/06/26
	IBERDROLA Close	20.70		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	6.70	-	-	-	23.66	1.00	-	1
Jun-26 15.00	5.70	-	-	-	22.37	1.00	-	1
Jun-26 15.50	5.20	-	-	-	21.73	1.00	-	5
Jun-26 16.50	4.20	-	-	-	20.44	1.00	-	1,017
Jun-26 17.00	3.70	-	-	-	19.80	1.00	-	20,794
Jun-26 17.50	3.20	-	-	-	19.15	1.00	-	1,536
Jun-26 18.00	2.70	-	-	-	18.51	1.00	-	20,020
Jun-26 18.50	2.20	-	-	-	17.86	1.00	-	2,101
Jun-26 19.00	1.70	-	-	-	17.22	1.00	-	30,299
Jun-26 19.50	1.20	0.95	0.95	0.95	16.58	1.00	1	2,054
Jun-26 20.00	0.70	-	-	-	15.93	1.00	-	94
Jun-26 20.50	0.23	-	-	-	15.29	0.81	-	1
Jun-26 21.00	0.01	-	-	-	15.02	0.10	-	1,700
Jun-26 22.00	-	-	-	-	14.99	-	-	2,500
Jun-26 w4 19.00	1.71	1.50	1.50	1.50	16.47	1.00	1	1
Jul-26 19.00	1.72	-	-	-	16.77	0.99	-	1
Jul-26 19.50	1.24	-	-	-	16.14	0.95	-	25,001
Jul-26 20.00	0.78	-	-	-	15.50	0.85	-	26
Jul-26 21.00	0.16	-	-	-	14.61	0.35	-	6
Jul-26 22.00	0.01	-	-	-	14.59	0.04	-	10
Aug-26 20.00	0.85	-	-	-	16.09	0.76	-	1
Sep-26 14.50	6.22	-	-	-	23.67	1.00	-	51
Sep-26 15.00	5.72	-	-	-	23.06	1.00	-	25
Sep-26 15.50	5.22	-	-	-	22.44	1.00	-	28
Sep-26 16.50	4.22	-	-	-	21.22	1.00	-	2
Sep-26 17.00	3.72	-	-	-	20.61	1.00	-	15
Sep-26 17.50	3.22	-	-	-	20.00	1.00	-	1
Sep-26 18.00	2.72	-	-	-	19.38	0.99	-	93
Sep-26 19.00	1.76	1.44	1.44	1.44	18.16	0.92	1	17
Sep-26 19.50	1.33	-	-	-	17.55	0.82	-	30,000
Sep-26 20.00	0.95	-	-	-	16.94	0.68	-	39
Sep-26 21.00	0.42	-	-	-	16.07	0.38	-	284
Sep-26 22.00	0.16	-	-	-	16.02	0.19	-	414
Dec-26 14.00	6.72	-	-	-	24.11	1.00	-	10
Dec-26 14.50	6.22	-	-	-	23.53	1.00	-	2
Dec-26 15.00	5.72	-	-	-	22.95	1.00	-	8,029
Dec-26 15.50	5.22	-	-	-	22.37	1.00	-	175
Dec-26 16.00	4.72	-	-	-	21.79	1.00	-	21,677
Dec-26 16.50	4.22	-	-	-	21.21	1.00	-	300
Dec-26 17.00	3.73	-	-	-	20.63	0.98	-	10,500
Dec-26 17.50	3.25	-	-	-	20.05	0.95	-	2
Dec-26 18.00	2.78	-	-	-	19.47	0.91	-	19,513
Dec-26 18.50	2.35	-	-	-	18.89	0.83	-	32
Dec-26 19.00	1.95	-	-	-	18.31	0.76	-	99
Dec-26 19.50	1.58	-	-	-	17.73	0.69	-	26,522
Dec-26 20.00	1.26	-	-	-	17.15	0.61	-	7,518
Dec-26 21.00	0.73	-	-	-	16.29	0.44	-	303
Dec-26 22.00	0.41	-	-	-	16.13	0.29	-	110
Dec-26 23.00	0.20	-	-	-	15.97	0.17	-	7
Dec-26 24.00	0.09	-	-	-	15.81	0.09	-	1
Mar-27 12.00	8.71	-	-	-	25.45	1.00	-	5
Mar-27 15.00	5.72	-	-	-	22.50	1.00	-	1
Mar-27 16.00	4.72	-	-	-	21.52	1.00	-	10
Mar-27 16.50	4.23	-	-	-	21.03	0.98	-	5
Mar-27 17.00	3.75	-	-	-	20.53	0.94	-	50
Mar-27 18.00	2.87	-	-	-	19.55	0.83	-	4
Mar-27 19.50	1.77	-	-	-	18.08	0.66	-	2
Mar-27 20.00	1.45	-	-	-	17.59	0.60	-	70
Mar-27 21.00	0.94	-	-	-	16.84	0.46	-	471
Mar-27 23.00	0.35	-	-	-	16.42	0.22	-	115
Mar-27 26.00	0.05	-	-	-	15.79	0.04	-	1
Jun-27 16.00	4.74	-	-	-	21.43	0.97	-	7
Jun-27 17.00	3.83	-	-	-	20.56	0.88	-	100
Jun-27 17.50	3.41	-	-	-	20.12	0.82	-	100
Jun-27 18.50	2.66	-	-	-	19.25	0.74	-	7
Jun-27 19.00	2.30	-	-	-	18.82	0.69	-	5,500
Jun-27 19.50	1.99	-	-	-	18.38	0.64	-	7
Jun-27 20.00	1.67	-	-	-	17.95	0.59	-	30
Jun-27 21.00	1.16	-	-	-	17.28	0.48	-	1,005
Jun-27 22.00	0.80	-	-	-	17.09	0.37	-	1
Sep-27 16.50	4.30	-	-	-	21.05	0.91	-	10,100
Sep-27 17.00	3.87	-	-	-	20.66	0.86	-	100
Sep-27 17.50	3.47	-	-	-	20.26	0.81	-	100
Dec-27 10.00	10.71	-	-	-	26.06	1.00	-	30
Dec-27 13.00	7.71	-	-	-	23.83	1.00	-	66,405
Dec-27 14.00	6.71	-	-	-	23.09	1.00	-	5
Dec-27 14.50	6.21	-	-	-	22.72	1.00	-	20,000
Dec-27 15.00	5.71	-	-	-	22.35	1.00	-	6
Dec-27 16.00	4.78	-	-	-	21.61	0.90	-	26
Dec-27 16.50	4.36	-	-	-	21.24	0.85	-	25
Dec-27 17.00	3.95	-	-	-	20.87	0.82	-	7,530
Dec-27 17.50	3.59	-	-	-	20.50	0.79	-	25
Dec-27 18.00	3.22	-	-	-	20.13	0.75	-	10,000
Dec-27 18.50	2.87	-	-	-	19.76	0.72	-	251
Dec-27 19.00	2.55	-	-	-	19.39	0.67	-	156
Dec-27 19.50	2.23	-	-	-	19.02	0.63	-	395
Dec-27 20.00	1.96	-	-	-	18.65	0.59	-	13,460
Dec-27 21.00	1.46	-	-	-	18.08	0.49	-	20
Dec-27 22.00	1.09	-	-	-	17.92	0.40	-	5,004
Dec-27 23.00	0.80	-	-	-	17.76	0.32	-	6
Dec-27 24.00	0.58	-	-	-	17.60	0.25	-	9
Dec-27 25.00	0.40	-	-	-	17.44	0.19	-	2
Mar-28 14.00	6.71	-	-	-	23.16	1.00	-	29
Mar-28 19.00	2.65	-	-	-	19.61	0.67	-	1
Mar-28 20.00	2.08	-	-	-	18.91	0.59	-	101
Mar-28 21.00	1.58	-	-	-	18.37	0.50	-	6
Mar-28 26.00	0.37	-	-	-	17.73	0.17	-	1
Dec-28 16.00	4.94	-	-	-	21.77	0.84	-	5,000
Dec-28 18.00	3.53	-	-	-	20.52	0.72	-	500
Dec-28 18.50	3.21	-	-	-	20.20	0.69	-	25
Dec-28 19.00	2.91	-	-	-	19.89	0.65	-	1
Dec-28 24.00	1.00	-	-	-	18.55	0.32	-	15
Dec-29 15.00	5.81	-	-	-	22.53	0.87	-	1
Dec-29 18.00	3.73	-	-	-	20.74	0.71	-	6,000
Dec-29 19.00	3.17	-	-	-	20.14	0.64	-	25
Dec-30 18.00	4.06	-	-	-	22.12	0.69	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	29.39	-	-	25
Jun-26 12.00	-	-	-	-	26.82	-	-	3
Jun-26 13.00	-	-	-	-	25.53	-	-	7,251
Jun-26 13.50	-	-	-	-	24.89	-	-	304
Jun-26 14.00	-	-	-	-	24.24	-	-	1,000
Jun-26 14.50	-	-	-	-	23.60	-	-	172
Jun-26 15.00	-	-	-	-	22.95	-	-	13,150
Jun-26 15.50	-	-	-	-	22.31	-	-	109
Jun-26 16.00	-	-	-	-	21.66	-	-	20,004
Jun-26 16.50	-	-	-	-	21.02	-	-	6,287
Jun-26 17.00	-	-	-	-	20.38	-	-	8,011
Jun-26 17.50	-	-	-	-	19.73	-	-	94,503
Jun-26 18.00	-	-	-	-	19.09	-	-	22,041
Jun-26 18.50	-	-	-	-	18.44	-	-	66,512
Jun-26 19.00	-	-	-	-	17.80	-	-	53,024
Jun-26 19.50	-	-	-	-	17.16	-	-	35,027
Jun-26 20.00	-	-	-	-	16.51	-	-	5,001
Jun-26 21.00	0.31	-	-	-	15.60	-0.89	-	1
Jul-26 17.00	-	-	-	-	19.39	-	-	15
Jul-26 18.00	-	-	-	-	18.11	-0.01	-	14
Jul-26 18.50	0.01	-	-	-	17.48	-0.03	-	64,507
Jul-26 19.00	0.04	-	-	-	16.84	-0.08	-	43,042
Jul-26 19.50	0.10	-	-	-	16.21	-0.19	-	39,030
Jul-26 20.00	0.23	-	-	-	15.57	-0.36	-	6
Jul-26 21.00	0.80	0.96	0.96	0.96	14.68	-0.79	3	5
Aug-26 19.00	0.13	-	-	-	16.98	-0.16	-	55,000
Aug-26 19.50	0.23	-	-	-	16.35	-0.26	-	1
Sep-26 9.75	-	-	-	-	28.76	-	-	25
Sep-26 13.00	-	-	-	-	24.78	-	-	153
Sep-26 13.50	-	-	-	-	24.17	-	-	44
Sep-26 14.00	-	-	-	-	23.56	-	-	135
Sep-26 14.50	-	-	-	-	22.95	-	-	135
Sep-26 15.00	-	-	-	-	22.34	-	-	51
Sep-26 15.50	-	-	-	-	21.72	-0.01	-	12
Sep-26 16.00	0.01	-	-	-	21.11	-0.01	-	1
Sep-26 16.50	0.01	-	-	-	20.50	-0.02	-	63
Sep-26 17.00	0.03	-	-	-	19.89	-0.03	-	5,020
Sep-26 17.50	0.05	-	-	-	19.28	-0.05	-	12
Sep-26 18.00	0.08	-	-	-	18.66	-0.09	-	540
Sep-26 18.50	0.13	-	-	-	18.05	-0.14	-	30,000
Sep-26 19.00	0.21	-	-	-	17.44	-0.20	-	23,029
Sep-26 19.50	0.33	-	-	-	16.83	-0.29	-	12,496
Sep-26 20.00	0.49	-	-	-	16.22	-0.40	-	10
Sep-26 21.00	1.01	-	-	-	15.35	-0.65	-	12
Dec-26 9.00	-	-	-	-	28.95	-	-	2,000
Dec-26 9.50	-	-	-	-	28.37	-	-	2
Dec-26 9.75	-	-	-	-	28.08	-	-	25
Dec-26 10.50	-	-	-	-	27.21	-	-	502
Dec-26 11.00	-	-	-	-	26.63	-	-	1,348
Dec-26 11.50	-	-	-	-	26.05	-	-	26
Dec-26 12.00	-	-	-	-	25.47	-	-	10,150
Dec-26 13.00	-	-	-	-	24.31	-	-	21
Dec-26 13.50	0.01	-	-	-	23.73	-0.01	-	10,000
Dec-26 14.00	0.01	-	-	-	23.15	-0.01	-	15,010
Dec-26 14.50	0.02	-	-	-	22.57	-0.01	-	23
Dec-26 15.00	0.02	-	-	-	21.99	-0.02	-	2
Dec-26 15.50	0.03	-	-	-	21.41	-0.03	-	30
Dec-26 16.00	0.05	-	-	-	20.83	-0.04	-	34,287
Dec-26 16.50	0.07	-	-	-	20.25	-0.06	-	260
Dec-26 17.00	0.11	-	-	-	19.67	-0.08	-	67,052
Dec-26 17.50	0.16	-	-	-	19.09	-0.11	-	10,005
Dec-26 18.00	0.22	-	-	-	18.51	-0.15	-	83,789
Dec-26 18.50	0.30	-	-	-	17.93	-0.20	-	7,404
Dec-26 19.50	0.54	-	-	-	16.77	-0.32	-	16,526
Dec-26 20.00	0.71	-	-	-	16.19	-0.40	-	14,709
Dec-26 21.00	1.19	-	-	-	15.33	-0.59	-	1
Mar-27 10.50	-	-	-	-	25.60	-	-	1
Mar-27 14.00	0.03	-	-	-	22.16	-0.02	-	1
Mar-27 15.00	0.07	-	-	-	21.18	-0.04	-	1
Mar-27 16.00	0.13	-	-	-	20.20	-0.07	-	14
Mar-27 16.50	0.16	-	-	-	19.71	-0.10	-	4
Mar-27 18.00	0.38	-	-	-	18.23	-0.20	-	4
Mar-27 18.50	0.49	-	-	-	17.74	-0.25	-	2
Mar-27 19.00	0.62	-	-	-	17.25	-0.30	-	1
Mar-27 19.50	0.78	-	-	-	16.76	-0.36	-	3
Mar-27 24.00	3.77	-	-	-	14.89	-0.90	-	1
Jun-27 15.00	0.12	-	-	-	21.38	-0.06	-	10
Jun-27 16.00	0.20	-	-	-	20.51	-0.10	-	1,000
Jun-27 17.00	0.33	-	-	-	19.64	-0.15	-	5,500
Jun-27 18.00	0.52	-	-	-	18.77	-0.22	-	4
Jun-27 19.00	0.78	-	-	-	17.90	-0.31	-	9
Jun-27 19.50	0.96	-	-	-	17.46	-0.37	-	50
Jun-27 20.00	1.15	-	-	-	17.03	-0.43	-	13
Sep-27 16.00	0.32	-	-	-	20.36	-0.13	-	35,000
Sep-27 16.50	0.41	-	-	-	19.96	-0.16	-	200
Sep-27 17.00	0.50	-	-	-	19.57	-0.19	-	100
Sep-27 17.50	0.61	-	-	-	19.17	-0.23	-	200
Sep-27 18.00	0.74	-	-	-	18.78	-0.27	-	5,300
Sep-27 19.00	1.05	-	-	-	17.99	-0.35	-	50
Sep-27 19.50	1.23	-	-	-	17.60	-0.40	-	50
Sep-27 20.00	1.45	-	-	-	17.20	-0.46	-	25
Dec-27 9.50	0.01	-	-	-	24.70	-	-	2,000
Dec-27 10.00	0.01	-	-	-	24.33	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	23.21	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	22.84	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	22.10	-0.04	-	35,000
Dec-27 14.00	0.15	-	-	-	21.36	-0.06	-	10,000
Dec-27 14.50	0.19	-	-	-	20.99	-0.08	-	20,000
Dec-27 16.00	0.38	-	-	-	19.88	-0.14	-	25,000
Dec-27 16.50	0.47	-	-	-	19.51	-0.17	-	2
Dec-27 17.00	0.56	-	-	-	19.14	-0.20	-	2,750
Dec-27 17.50	0.68	-	-	-	18.77	-0.23	-	410
Dec-27 18.00	0.81	-	-	-	18.40	-0.27	-	409
Dec-27 18.50	0.96	-	-	-	18.03	-0.31	-	175
Dec-27 19.00	1.13	-	-	-	17.66	-0.36	-	1,800
Dec-27 19.50	1.31	-	-	-	17.29	-0.40	-	25
Dec-27 20.00	1.53	-	-	-	16.92	-0.45	-	4,012
Mar-28 18.00	0.91	-	-	-	18.13	-0.28	-	200
Dec-28 15.00	0.46	-	-	-	19.17	-0.14	-	5,000
Dec-28 24.00	4.52	-	-	-	15.32	-0.75	-	1
Dec-29 19.00	1.88	-	-	-	16.35	-0.40	-	2
Dec-30 14.50	0.80	-	-	-	18.95	-0.17	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	7.20	7.02	7.02	7.02	24.31	1.00	50	102
Jun-26 14.00	6.70	-	-	-	23.66	1.00	-	302
Jun-26 14.50	6.20	-	-	-	23.02	1.00	-	402
Jun-26 20.00	0.70	-	-	-	15.93	1.00	-	1
Jun-26 20.00	0.70	-	-	-	15.93	1.00	-	6,024
Jun-26 21.00	0.01	-	-	-	15.02	0.10	-	1
Jul-26 19.50	0.91	-	-	-	16.14	0.81	-	1,080
Jul-26 20.00	0.54	-	-	-	15.50	0.64	-	2,160
Jul-26 20.00	0.54	-	-	-	15.50	0.64	-	2
Sep-26 13.50	6.85	6.62	6.62	6.62	24.89	0.99	50	50
Sep-26 20.00	0.90	-	-	-	16.94	0.60	-	160
Sep-26 20.00	0.90	-	-	-	16.94	0.60	-	10
Dec-26 14.50	5.97	-	-	-	23.53	0.97	-	510
Dec-26 18.00	2.73	-	-	-	19.47	0.83	-	10
Dec-26 18.50	2.32	-	-	-	18.89	0.79	-	200
Dec-26 19.00	1.94	-	-	-	18.31	0.73	-	50
Dec-26 20.00	1.25	-	-	-	17.15	0.60	-	10
Dec-26 22.00	0.40	-	-	-	16.13	0.29	-	1
Dec-27 12.00	8.05	-	-	-	24.57	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.50	-	-	-	-	22.31	-	-	20
Jun-26 17.00	-	-	-	-	20.38	-	-	2
Jun-26 19.00	-	-	-	-	17.80	-	-	4
Jun-26 19.50	-	-	-	-	17.16	-	-	500
Jun-26 19.50	-	-	-	-	17.16	-	-	10
Jun-26 21.00	0.31	-	-	-	15.60	-0.89	-	2
Jul-26 19.00	0.04	-	-	-	16.84	-0.08	-	10
Sep-26 13.00	-	-	-	-	24.78	-	-	500
Sep-26 15.00	-	-	-	-	22.34	-	-	800
Sep-26 18.50	0.13	-	-	-	18.05	-0.13	-	25
Dec-26 15.00	0.02	-	-	-	21.99	-0.02	-	600
Dec-26 16.00	0.05	-	-	-	20.83	-0.04	-	1
Dec-26 19.00	0.40	-	-	-	17.35	-0.24	-	21
Dec-27 12.00	0.05	-	-	-	22.84	-0.02	-	2,000

	Previous Close	55.94		17/06/26
	INDITEX Close	56.44		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 32.90	23.54	-	-	-	44.85	1.00	-	3
Jun-26 46.44	10.01	-	-	-	33.09	1.00	-	25
Jun-26 47.41	9.04	-	-	-	32.25	1.00	-	300
Jun-26 50.31	6.14	-	-	-	29.73	1.00	-	101
Jun-26 52.00	4.45	-	-	-	28.26	1.00	-	1
Jun-26 52.25	4.20	-	-	-	28.05	1.00	-	967
Jun-26 54.17	2.28	-	-	-	26.38	0.98	-	250
Jun-26 56.11	0.60	-	-	-	24.70	0.63	-	600
Jun-26 58.05	0.03	0.03	0.03	0.03	23.90	0.06	1	200
Jun-26 59.99	-	-	-	-	23.28	-	-	300
Jun-26 61.92	-	-	-	-	22.66	-	-	25
Jun-26 63.85	-	-	-	-	22.05	-	-	32
Jun-26 67.72	-	-	-	-	20.81	-	-	1
Jul-26 52.25	4.57	-	-	-	25.39	0.87	-	96
Jul-26 54.17	2.98	-	-	-	23.72	0.75	-	100
Jul-26 56.11	1.66	-	-	-	22.04	0.56	-	5
Aug-26 56.11	2.47	-	-	-	22.87	0.56	-	300
Aug-26 59.99	0.87	-	-	-	21.51	0.28	-	300
Sep-26 40.63	16.16	-	-	-	36.16	0.97	-	25
Sep-26 41.60	15.22	-	-	-	35.45	0.97	-	50
Sep-26 43.54	13.38	-	-	-	34.03	0.95	-	50
Sep-26 44.49	12.48	-	-	-	33.33	0.94	-	25
Sep-26 45.47	11.59	-	-	-	32.61	0.92	-	75
Sep-26 46.44	10.70	-	-	-	31.90	0.91	-	50
Sep-26 47.41	9.82	-	-	-	31.19	0.89	-	50
Sep-26 48.38	8.98	-	-	-	30.48	0.87	-	25
Sep-26 50.31	7.34	-	-	-	29.07	0.81	-	25
Sep-26 52.00	5.98	-	-	-	27.83	0.76	-	1
Sep-26 52.25	5.79	-	-	-	27.65	0.75	-	102
Sep-26 54.17	4.40	-	-	-	26.24	0.66	-	382
Sep-26 56.11	3.16	-	-	-	24.82	0.56	-	1,755
Sep-26 58.05	2.21	-	-	-	24.20	0.45	-	22
Sep-26 59.99	1.48	-	-	-	23.74	0.34	-	140
Sep-26 61.92	0.94	-	-	-	23.29	0.25	-	25
Sep-26 65.78	0.32	-	-	-	22.37	0.11	-	10
Dec-26 35.80	21.09	-	-	-	37.06	0.98	-	3
Dec-26 38.70	18.34	-	-	-	35.46	0.96	-	1
Dec-26 39.67	17.44	-	-	-	34.93	0.95	-	52
Dec-26 40.63	16.55	-	-	-	34.40	0.94	-	25
Dec-26 44.49	13.10	-	-	-	32.28	0.89	-	120
Dec-26 46.44	11.41	-	-	-	31.21	0.85	-	26
Dec-26 47.41	10.63	-	-	-	30.68	0.83	-	325
Dec-26 48.38	9.86	-	-	-	30.15	0.81	-	400
Dec-26 50.31	8.35	-	-	-	29.09	0.76	-	50
Dec-26 52.25	6.95	-	-	-	28.02	0.70	-	31
Dec-26 54.17	5.67	-	-	-	26.97	0.64	-	60
Dec-26 56.11	4.46	-	-	-	25.90	0.57	-	149
Dec-26 58.05	3.54	-	-	-	25.42	0.49	-	645
Dec-26 59.99	2.75	-	-	-	25.05	0.42	-	200
Dec-26 61.92	2.06	-	-	-	24.68	0.34	-	255
Dec-26 63.85	1.56	-	-	-	24.32	0.28	-	220
Dec-26 65.78	1.12	-	-	-	23.95	0.22	-	16
Dec-26 67.72	0.78	-	-	-	23.59	0.17	-	15
Dec-26 69.66	0.55	-	-	-	23.22	0.13	-	11
Dec-26 71.60	0.36	-	-	-	22.85	0.09	-	1
Mar-27 52.25	8.00	-	-	-	28.20	0.69	-	100
Mar-27 54.17	6.79	-	-	-	27.20	0.63	-	3
Mar-27 63.85	2.49	-	-	-	24.84	0.34	-	400
Mar-27 65.78	2.00	-	-	-	24.53	0.29	-	300
Mar-27 67.72	1.54	-	-	-	24.22	0.24	-	75
Mar-27 69.66	1.20	-	-	-	23.91	0.20	-	25
Mar-27 71.60	0.89	-	-	-	23.60	0.16	-	10
Mar-27 73.53	0.67	-	-	-	23.29	0.13	-	20
Jun-27 38.70	19.09	-	-	-	34.63	0.91	-	150
Jun-27 45.47	13.53	-	-	-	31.67	0.82	-	25
Jun-27 46.44	12.78	-	-	-	31.25	0.80	-	5
Jun-27 50.31	9.99	-	-	-	29.56	0.73	-	25
Jun-27 58.05	5.43	-	-	-	26.61	0.53	-	150
Jun-27 59.99	4.58	-	-	-	26.29	0.48	-	155
Jun-27 61.92	3.87	-	-	-	25.97	0.43	-	100
Jun-27 69.66	1.73	-	-	-	24.69	0.24	-	100
Jun-27 71.60	1.38	-	-	-	24.37	0.20	-	25
Jun-27 73.53	1.08	-	-	-	24.05	0.17	-	50
Sep-27 59.99	5.29	-	-	-	26.41	0.49	-	25
Sep-27 63.85	3.93	-	-	-	25.84	0.40	-	25
Sep-27 69.66	2.33	-	-	-	24.98	0.28	-	1
Sep-27 71.60	1.96	-	-	-	24.69	0.25	-	25
Dec-27 37.73	20.43	-	-	-	34.37	0.90	-	25
Dec-27 38.70	19.62	-	-	-	34.01	0.88	-	1
Dec-27 39.67	18.87	-	-	-	33.64	0.87	-	1
Dec-27 43.54	15.86	-	-	-	32.18	0.82	-	50
Dec-27 45.47	14.48	-	-	-	31.45	0.79	-	25
Dec-27 47.41	13.13	-	-	-	30.71	0.76	-	25
Dec-27 52.25	10.00	-	-	-	28.88	0.67	-	25
Dec-27 54.17	8.83	-	-	-	28.16	0.63	-	25
Dec-27 59.99	6.01	-	-	-	26.82	0.50	-	25
Dec-27 61.92	5.31	-	-	-	26.56	0.46	-	175
Dec-27 63.85	4.65	-	-	-	26.29	0.43	-	200
Dec-27 71.60	2.51	-	-	-	25.24	0.28	-	1
Mar-28 33.30	24.44	-	-	-	35.93	0.93	-	1
Mar-28 52.89	10.30	-	-	-	28.64	0.66	-	50
Mar-28 54.86	9.10	-	-	-	27.91	0.62	-	75
Mar-28 56.81	8.13	-	-	-	27.27	0.58	-	75
Mar-28 58.77	7.27	-	-	-	27.00	0.54	-	50
Mar-28 60.73	6.40	-	-	-	26.74	0.51	-	25
Mar-28 64.65	5.05	-	-	-	26.20	0.43	-	25
Mar-28 66.60	4.38	-	-	-	25.94	0.39	-	25
Mar-28 68.56	3.87	-	-	-	25.67	0.36	-	25
Mar-28 70.53	3.37	-	-	-	25.41	0.33	-	25
Mar-28 72.49	2.87	-	-	-	25.14	0.29	-	25
Jun-28 42.12	17.62	-	-	-	32.36	0.82	-	25
Jun-28 43.10	16.92	-	-	-	32.02	0.81	-	25
Jun-28 56.81	8.49	-	-	-	27.25	0.59	-	25
Jun-28 58.77	7.63	-	-	-	27.01	0.55	-	50
Jun-28 66.60	4.78	-	-	-	26.09	0.41	-	50
Jun-28 68.56	4.27	-	-	-	25.86	0.38	-	25
Jun-28 70.53	3.77	-	-	-	25.63	0.34	-	25
Jun-28 72.49	3.27	-	-	-	25.39	0.31	-	25
Dec-28 67.24	5.52	-	-	-	26.02	0.42	-	490
Dec-29 43.51	17.72	-	-	-	28.99	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.12	-	-	-	-	50.90	-	-	1
Jun-26 27.09	-	-	-	-	50.06	-	-	1
Jun-26 31.93	-	-	-	-	45.86	-	-	1
Jun-26 32.90	-	-	-	-	45.02	-	-	25
Jun-26 33.87	-	-	-	-	44.17	-	-	33
Jun-26 36.76	-	-	-	-	41.67	-	-	2
Jun-26 37.73	-	-	-	-	40.82	-	-	25
Jun-26 38.70	-	-	-	-	39.98	-	-	11
Jun-26 39.67	-	-	-	-	39.14	-	-	246
Jun-26 40.63	-	-	-	-	38.31	-	-	152
Jun-26 41.60	-	-	-	-	37.46	-	-	151
Jun-26 42.57	-	-	-	-	36.62	-	-	173
Jun-26 43.54	-	-	-	-	35.78	-	-	153
Jun-26 44.49	-	-	-	-	34.95	-	-	2,057
Jun-26 45.47	-	-	-	-	34.10	-	-	202
Jun-26 46.44	-	-	-	-	33.26	-	-	56
Jun-26 47.41	-	-	-	-	32.42	-	-	154
Jun-26 48.38	-	-	-	-	31.58	-	-	450
Jun-26 50.31	-	-	-	-	29.90	-	-	68
Jun-26 52.00	-	-	-	-	28.43	-	-	1,002
Jun-26 52.25	-	-	-	-	28.22	-	-	2,140
Jun-26 54.17	0.01	-	-	-	26.55	-0.02	-	35
Jun-26 56.11	0.27	-	-	-	24.87	-0.37	-	1
Jun-26 58.05	1.63	-	-	-	24.07	-0.94	-	150
Jun-26 59.99	3.55	-	-	-	23.45	-1.00	-	450
Jun-26 61.92	5.48	-	-	-	22.83	-1.00	-	150
Jun-26 63.85	7.41	-	-	-	22.22	-1.00	-	150
Jul-26 40.63	-	-	-	-	35.60	-	-	1
Jul-26 41.60	-	-	-	-	34.75	-	-	1
Jul-26 42.57	-	-	-	-	33.91	-	-	456
Jul-26 43.54	-	-	-	-	33.07	-	-	3
Jul-26 44.49	0.01	-	-	-	32.24	-	-	11
Jul-26 47.41	0.03	-	-	-	29.71	-0.02	-	1
Jul-26 50.31	0.12	-	-	-	27.19	-0.06	-	1
Jul-26 52.25	0.29	-	-	-	25.51	-0.13	-	1
Jul-26 54.17	0.62	0.67	0.67	0.67	23.84	-0.26	1	2
Aug-26 39.67	0.02	-	-	-	35.81	-0.01	-	100
Aug-26 41.60	0.04	-	-	-	34.20	-0.01	-	150
Aug-26 43.54	0.07	-	-	-	32.58	-0.02	-	150
Aug-26 52.25	0.77	-	-	-	25.33	-0.21	-	1
Sep-26 35.80	0.03	-	-	-	39.48	-0.01	-	1
Sep-26 36.76	0.04	-	-	-	38.77	-0.01	-	27
Sep-26 38.70	0.07	-	-	-	37.35	-0.02	-	26
Sep-26 39.67	0.09	-	-	-	36.64	-0.02	-	26
Sep-26 40.63	0.11	-	-	-	35.94	-0.03	-	28
Sep-26 41.60	0.14	-	-	-	35.23	-0.03	-	240
Sep-26 42.57	0.18	-	-	-	34.52	-0.04	-	300
Sep-26 43.54	0.23	-	-	-	33.81	-0.05	-	25
Sep-26 44.49	0.27	-	-	-	33.11	-0.06	-	56
Sep-26 45.47	0.34	-	-	-	32.39	-0.08	-	59
Sep-26 46.44	0.42	-	-	-	31.68	-0.09	-	75
Sep-26 47.41	0.51	-	-	-	30.97	-0.11	-	30
Sep-26 48.38	0.63	-	-	-	30.26	-0.13	-	82
Sep-26 50.31	0.91	-	-	-	28.85	-0.19	-	100
Sep-26 52.00	1.23	-	-	-	27.61	-0.24	-	4,000
Sep-26 52.25	1.28	-	-	-	27.43	-0.25	-	25
Sep-26 54.17	1.81	-	-	-	26.02	-0.34	-	30
Dec-26 32.90	0.08	-	-	-	37.46	-0.01	-	26
Dec-26 33.87	0.11	-	-	-	36.93	-0.02	-	21
Dec-26 34.83	0.13	-	-	-	36.40	-0.02	-	25
Dec-26 35.80	0.16	-	-	-	35.87	-0.03	-	25
Dec-26 36.76	0.19	-	-	-	35.34	-0.03	-	36
Dec-26 37.73	0.24	-	-	-	34.81	-0.04	-	150
Dec-26 38.70	0.29	-	-	-	34.27	-0.05	-	160
Dec-26 39.67	0.33	-	-	-	33.74	-0.05	-	11
Dec-26 40.63	0.40	-	-	-	33.21	-0.06	-	2
Dec-26 41.60	0.48	-	-	-	32.68	-0.07	-	76
Dec-26 42.57	0.56	-	-	-	32.15	-0.09	-	150
Dec-26 43.54	0.65	-	-	-	31.62	-0.10	-	75
Dec-26 44.49	0.77	-	-	-	31.09	-0.11	-	52
Dec-26 45.47	0.89	-	-	-	30.56	-0.13	-	25
Dec-26 46.44	1.02	-	-	-	30.02	-0.15	-	28
Dec-26 47.41	1.18	-	-	-	29.49	-0.17	-	2,400
Dec-26 48.38	1.37	-	-	-	28.96	-0.19	-	91
Dec-26 50.31	1.76	-	-	-	27.90	-0.24	-	52
Dec-26 52.25	2.29	-	-	-	26.83	-0.30	-	25
Dec-26 54.17	2.91	-	-	-	25.78	-0.37	-	27
Dec-26 56.11	3.62	-	-	-	24.71	-0.44	-	35
Dec-26 59.99	5.79	-	-	-	23.86	-0.60	-	176
Mar-27 33.87	0.29	-	-	-	36.38	-0.04	-	50
Mar-27 34.83	0.34	-	-	-	35.88	-0.04	-	50
Mar-27 35.80	0.38	-	-	-	35.38	-0.05	-	75
Mar-27 36.76	0.44	-	-	-	34.88	-0.05	-	75
Mar-27 37.73	0.53	-	-	-	34.37	-0.06	-	25
Mar-27 38.70	0.61	-	-	-	33.87	-0.07	-	25
Mar-27 39.67	0.68	-	-	-	33.37	-0.08	-	51
Mar-27 40.63	0.77	-	-	-	32.87	-0.09	-	78
Mar-27 41.60	0.89	-	-	-	32.36	-0.10	-	1
Mar-27 42.57	1.02	-	-	-	31.86	-0.12	-	1
Mar-27 44.49	1.26	-	-	-	30.86	-0.14	-	8
Mar-27 45.47	1.44	-	-	-	30.35	-0.16	-	3
Mar-27 50.31	2.49	-	-	-	27.84	-0.26	-	1
Jun-27 26.12	0.11	-	-	-	38.08	-0.01	-	1
Jun-27 30.96	0.28	-	-	-	35.97	-0.03	-	150
Jun-27 33.87	0.44	-	-	-	34.69	-0.05	-	200
Jun-27 34.83	0.53	-	-	-	34.27	-0.06	-	180
Jun-27 36.76	0.69	-	-	-	33.43	-0.07	-	25
Jun-27 38.70	0.89	-	-	-	32.58	-0.09	-	150
Jun-27 39.67	1.02	-	-	-	32.16	-0.10	-	101
Jun-27 41.60	1.28	-	-	-	31.32	-0.13	-	177
Jun-27 42.57	1.41	-	-	-	30.89	-0.14	-	150
Jun-27 43.54	1.61	-	-	-	30.47	-0.16	-	150
Jun-27 44.49	1.79	-	-	-	30.05	-0.17	-	50
Jun-27 46.44	2.17	-	-	-	29.20	-0.21	-	25
Jun-27 47.41	2.40	-	-	-	28.78	-0.23	-	150
Jun-27 48.38	2.67	-	-	-	28.35	-0.25	-	150
Jun-27 50.31	3.19	-	-	-	27.51	-0.29	-	2
Jun-27 52.25	3.82	-	-	-	26.66	-0.34	-	150
Jun-27 56.11	5.30	-	-	-	24.97	-0.44	-	25
Jun-27 65.78	11.24	-	-	-	23.29	-0.71	-	1
Sep-27 43.54	2.02	-	-	-	30.24	-0.17	-	25
Sep-27 44.49	2.20	-	-	-	29.86	-0.19	-	25
Sep-27 45.47	2.40	-	-	-	29.47	-0.20	-	25
Sep-27 46.44	2.64	-	-	-	29.08	-0.22	-	25
Dec-27 21.29	0.10	-	-	-	38.56	-0.01	-	2
Dec-27 33.87	0.86	-	-	-	33.80	-0.07	-	100
Dec-27 36.76	1.23	-	-	-	32.71	-0.10	-	25
Dec-27 37.73	1.37	-	-	-	32.34	-0.11	-	25
Dec-27 43.54	2.41	-	-	-	30.15	-0.18	-	10
Dec-27 45.47	2.86	-	-	-	29.42	-0.21	-	1,100
Dec-27 46.44	3.12	-	-	-	29.05	-0.23	-	150
Dec-27 47.41	3.39	-	-	-	28.68	-0.25	-	326
Dec-27 48.38	3.65	-	-	-	28.32	-0.26	-	175
Dec-27 50.31	4.22	-	-	-	27.59	-0.30	-	350
Dec-27 52.25	4.92	-	-	-	26.85	-0.34	-	375
Dec-27 54.17	5.61	-	-	-	26.13	-0.38	-	450
Dec-27 56.11	6.43	-	-	-	25.39	-0.43	-	475
Dec-27 58.05	7.42	-	-	-	25.05	-0.47	-	25
Dec-27 59.99	8.47	-	-	-	24.79	-0.52	-	25
Jun-28 43.10	2.93	-	-	-	29.33	-0.19	-	25
Jun-28 44.08	3.20	-	-	-	28.98	-0.21	-	25
Jun-28 45.06	3.46	-	-	-	28.63	-0.22	-	25
Jun-28 47.99	4.23	-	-	-	27.59	-0.27	-	25
Dec-28 51.42	6.01	-	-	-	26.06	-0.33	-	25
Dec-29 43.51	4.34	-	-	-	27.32	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.60	14.84	-	-	-	37.29	1.00	-	2
Jun-26 49.44	7.01	-	-	-	30.49	1.00	-	10
Jun-26 51.42	5.03	-	-	-	28.77	1.00	-	5
Jun-26 52.25	4.20	-	-	-	28.05	1.00	-	16
Jun-26 53.39	3.06	-	-	-	27.06	1.00	-	5
Jun-26 55.37	1.16	-	-	-	25.34	0.85	-	5
Jun-26 57.35	0.11	-	-	-	24.12	0.19	-	5
Jun-26 58.05	0.03	-	-	-	23.90	0.06	-	150
Jun-26 59.33	-	-	-	-	23.49	-	-	5
Jun-26 59.99	-	-	-	-	23.28	-	-	35
Jun-26 61.30	-	-	-	-	22.86	-	-	5
Jul-26 53.39	3.60	-	-	-	24.40	0.80	-	5
Jul-26 55.37	2.12	-	-	-	22.68	0.64	-	493
Jul-26 57.35	1.04	-	-	-	21.45	0.42	-	986
Jul-26 58.05	0.77	-	-	-	21.23	0.34	-	2
Sep-26 49.44	8.06	-	-	-	29.71	0.83	-	5
Sep-26 54.17	4.40	-	-	-	26.24	0.66	-	7
Sep-26 57.35	2.52	-	-	-	24.37	0.49	-	5
Dec-26 56.11	4.46	-	-	-	25.90	0.56	-	26
Dec-26 58.05	3.52	-	-	-	25.42	0.48	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 42.57	-	-	-	-	36.62	-	-	10
Jun-26 43.54	-	-	-	-	35.78	-	-	6
Jun-26 47.46	-	-	-	-	32.38	-	-	5
Jun-26 50.31	-	-	-	-	29.90	-	-	19
Jun-26 52.25	-	-	-	-	28.22	-	-	2
Jun-26 55.37	0.09	-	-	-	25.51	-0.15	-	5
Jun-26 58.05	1.63	-	-	-	24.07	-0.94	-	1
Jul-26 44.49	0.01	-	-	-	32.24	-	-	5
Jul-26 47.46	0.03	-	-	-	29.67	-0.02	-	5
Jul-26 53.39	0.46	-	-	-	24.52	-0.20	-	5
Sep-26 41.60	0.14	-	-	-	35.23	-0.03	-	165
Sep-26 42.57	0.18	-	-	-	34.52	-0.04	-	150
Sep-26 44.49	0.28	-	-	-	33.11	-0.06	-	10
Sep-26 46.44	0.42	-	-	-	31.68	-0.09	-	1
Sep-26 54.17	1.80	-	-	-	26.02	-0.34	-	6
Dec-26 42.57	0.56	-	-	-	32.15	-0.08	-	10
Dec-26 46.44	1.02	-	-	-	30.02	-0.15	-	1
Mar-27 42.57	1.00	-	-	-	31.86	-0.11	-	1
Mar-27 47.41	1.77	-	-	-	29.34	-0.19	-	1

	Previous Close	55.42		17/06/26
	INDRA Close	56.58		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	33.58	-	-	-	70.36	1.00	-	82
Jun-26 35.00	21.58	-	-	-	64.42	1.00	-	29
Jun-26 37.00	19.58	-	-	-	63.43	1.00	-	7
Jun-26 38.00	18.58	-	-	-	62.93	1.00	-	5
Jun-26 42.00	14.58	-	-	-	60.96	1.00	-	8
Jun-26 44.00	12.58	-	-	-	59.97	1.00	-	16
Jun-26 47.00	9.59	-	-	-	58.48	1.00	-	80
Jun-26 49.00	7.59	-	-	-	57.49	1.00	-	6
Jun-26 50.00	6.59	6.01	6.01	6.01	57.00	1.00	1	23
Jun-26 52.00	4.60	-	-	-	56.01	0.98	-	3
Jun-26 54.00	2.73	-	-	-	55.02	0.88	-	1
Jun-26 56.00	1.23	-	-	-	54.03	0.61	-	110
Jun-26 58.00	0.36	-	-	-	52.67	0.27	-	120
Jun-26 60.00	0.06	-	-	-	51.16	0.06	-	11
Jun-26 64.00	-	-	-	-	48.14	-	-	5
Jun-26 66.00	-	-	-	-	46.64	-	-	1
Jun-26 72.00	-	-	-	-	42.11	-	-	5
Jul-26 50.00	7.25	-	-	-	47.35	0.85	-	5
Jul-26 54.00	4.31	-	-	-	45.82	0.67	-	1
Jul-26 56.00	3.14	-	-	-	45.05	0.56	-	10
Jul-26 58.00	2.22	-	-	-	44.67	0.44	-	2
Jul-26 64.00	0.64	-	-	-	44.00	0.18	-	2
Aug-26 56.00	4.65	-	-	-	46.40	0.56	-	2
Aug-26 58.00	3.77	3.44	3.44	3.44	46.14	0.49	2	2
Aug-26 60.00	2.99	-	-	-	46.08	0.42	-	1
Sep-26 18.00	38.60	-	-	-	59.02	1.00	-	1
Sep-26 26.00	30.61	-	-	-	56.38	1.00	-	1
Sep-26 37.00	19.81	-	-	-	52.75	0.96	-	28
Sep-26 48.00	10.53	-	-	-	49.12	0.78	-	1
Sep-26 50.00	9.13	-	-	-	48.46	0.73	-	100
Sep-26 52.00	7.82	-	-	-	47.80	0.68	-	5
Sep-26 54.00	6.66	-	-	-	47.14	0.62	-	9
Sep-26 60.00	3.83	-	-	-	45.77	0.45	-	13
Sep-26 64.00	2.54	-	-	-	45.15	0.34	-	2
Sep-26 68.00	1.63	-	-	-	44.54	0.24	-	5
Sep-26 70.00	1.31	-	-	-	44.23	0.20	-	2
Dec-26 30.00	26.89	-	-	-	52.19	0.97	-	25
Dec-26 31.00	25.97	-	-	-	51.98	0.97	-	25
Dec-26 32.00	25.06	-	-	-	51.76	0.96	-	25
Dec-26 35.00	22.38	-	-	-	51.10	0.94	-	25
Dec-26 45.00	14.42	-	-	-	48.92	0.80	-	21
Dec-26 47.00	13.03	-	-	-	48.49	0.77	-	4
Dec-26 48.00	12.40	-	-	-	48.27	0.75	-	4
Dec-26 50.00	11.13	-	-	-	47.83	0.71	-	5
Dec-26 54.00	8.89	-	-	-	46.96	0.63	-	130
Dec-26 56.00	7.83	-	-	-	46.53	0.59	-	50
Dec-26 58.00	6.96	-	-	-	46.09	0.54	-	82
Dec-26 60.00	6.11	-	-	-	45.65	0.50	-	439
Dec-26 62.00	5.29	-	-	-	45.22	0.46	-	1
Dec-26 64.00	4.64	-	-	-	44.78	0.42	-	8
Dec-26 66.00	4.00	-	-	-	44.35	0.38	-	86
Mar-27 49.00	13.15	-	-	-	46.79	0.72	-	1
Mar-27 60.00	7.73	-	-	-	44.83	0.53	-	1
Mar-27 62.00	6.94	-	-	-	44.67	0.50	-	21
Mar-27 70.00	4.51	-	-	-	44.06	0.37	-	4
Jun-27 41.00	19.41	-	-	-	47.71	0.83	-	6
Jun-27 50.00	13.74	-	-	-	45.96	0.71	-	1
Jun-27 66.00	7.10	-	-	-	44.62	0.47	-	1
Jun-27 70.00	6.02	-	-	-	44.60	0.42	-	1
Jun-27 78.00	4.31	-	-	-	44.55	0.33	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	-	-	-	-	71.75	-	-	1
Jun-26 26.00	-	-	-	-	68.78	-	-	25
Jun-26 27.00	-	-	-	-	68.29	-	-	43
Jun-26 30.00	-	-	-	-	66.80	-	-	26
Jun-26 31.00	-	-	-	-	66.31	-	-	11
Jun-26 32.00	-	-	-	-	65.81	-	-	1
Jun-26 34.00	-	-	-	-	64.82	-	-	4
Jun-26 35.00	-	-	-	-	64.33	-	-	13
Jun-26 38.00	-	-	-	-	62.84	-	-	5
Jun-26 40.00	-	-	-	-	61.86	-	-	3
Jun-26 40.50	-	-	-	-	61.61	-	-	2
Jun-26 41.00	-	-	-	-	61.36	-	-	1
Jun-26 42.50	-	-	-	-	60.62	-	-	6
Jun-26 43.50	-	-	-	-	60.12	-	-	11
Jun-26 44.00	-	-	-	-	59.88	-	-	43
Jun-26 44.50	-	-	-	-	59.63	-	-	2
Jun-26 45.00	-	-	-	-	59.38	-	-	32
Jun-26 46.00	-	-	-	-	58.89	-	-	12
Jun-26 47.00	-	-	-	-	58.39	-	-	5
Jun-26 48.00	-	-	-	-	57.90	-	-	1,012
Jun-26 49.00	-	-	-	-	57.40	-	-	158
Jun-26 50.00	-	-	-	-	56.91	-	-	65
Jun-26 52.00	0.02	-	-	-	55.92	-0.02	-	42
Jun-26 54.00	0.14	-	-	-	54.93	-0.12	-	47
Jun-26 56.00	0.64	-	-	-	53.94	-0.39	-	96
Jun-26 58.00	1.78	-	-	-	52.58	-0.73	-	5
Jul-26 37.00	-	-	-	-	52.10	-	-	7
Jul-26 39.00	0.01	-	-	-	51.33	-	-	3
Jul-26 45.00	0.17	-	-	-	49.03	-0.05	-	2
Jul-26 46.00	0.23	-	-	-	48.65	-0.06	-	191
Jul-26 47.00	0.32	-	-	-	48.27	-0.08	-	1
Jul-26 49.00	0.58	-	-	-	47.50	-0.14	-	2
Jul-26 50.00	0.74	-	-	-	47.12	-0.17	-	2
Jul-26 52.00	1.20	-	-	-	46.35	-0.25	-	60
Jul-26 54.00	1.85	-	-	-	45.59	-0.35	-	1
Jul-26 56.00	2.71	-	-	-	44.82	-0.45	-	2
Aug-26 35.00	0.07	-	-	-	53.95	-0.01	-	1
Aug-26 44.00	0.63	-	-	-	50.51	-0.10	-	3
Aug-26 46.00	0.95	-	-	-	49.74	-0.14	-	1
Aug-26 49.00	1.58	-	-	-	48.59	-0.21	-	1
Aug-26 50.00	1.82	-	-	-	48.21	-0.24	-	10
Aug-26 60.00	6.46	-	-	-	45.59	-0.59	-	2
Sep-26 24.00	-	-	-	-	57.09	-	-	4
Sep-26 26.00	0.01	-	-	-	56.43	-	-	4
Sep-26 30.00	0.04	-	-	-	55.11	-0.01	-	45
Sep-26 31.00	0.06	-	-	-	54.78	-0.01	-	50
Sep-26 35.00	0.18	-	-	-	53.46	-0.03	-	1
Sep-26 37.00	0.29	-	-	-	52.80	-0.04	-	11
Sep-26 41.00	0.66	-	-	-	51.48	-0.09	-	20
Sep-26 42.00	0.77	-	-	-	51.15	-0.10	-	6
Sep-26 43.00	0.94	-	-	-	50.82	-0.12	-	3
Sep-26 44.00	1.10	-	-	-	50.49	-0.13	-	21
Sep-26 45.00	1.27	-	-	-	50.16	-0.15	-	7
Sep-26 46.00	1.49	-	-	-	49.83	-0.17	-	750
Sep-26 48.00	1.98	-	-	-	49.17	-0.22	-	11
Sep-26 49.00	2.24	-	-	-	48.84	-0.24	-	1
Sep-26 50.00	2.58	-	-	-	48.51	-0.27	-	24
Sep-26 52.00	3.26	-	-	-	47.85	-0.32	-	72
Sep-26 56.00	4.98	-	-	-	46.53	-0.44	-	11
Sep-26 60.00	7.24	-	-	-	45.82	-0.56	-	50
Dec-26 28.00	0.17	-	-	-	52.61	-0.02	-	1
Dec-26 30.00	0.25	-	-	-	52.17	-0.03	-	6
Dec-26 32.00	0.40	-	-	-	51.74	-0.04	-	10
Dec-26 35.00	0.68	-	-	-	51.08	-0.06	-	1
Dec-26 38.00	1.08	-	-	-	50.43	-0.10	-	15
Dec-26 40.00	1.44	-	-	-	49.99	-0.12	-	1
Dec-26 42.00	1.83	-	-	-	49.56	-0.15	-	11
Dec-26 45.00	2.61	-	-	-	48.90	-0.20	-	2
Dec-26 46.00	2.88	-	-	-	48.69	-0.22	-	3
Dec-26 47.00	3.21	-	-	-	48.47	-0.23	-	4
Dec-26 50.00	4.28	-	-	-	47.81	-0.29	-	7
Dec-26 52.00	5.09	-	-	-	47.38	-0.33	-	76
Dec-26 54.00	6.01	-	-	-	46.94	-0.38	-	50
Dec-26 60.00	9.19	-	-	-	45.63	-0.50	-	50
Dec-26 70.00	16.02	-	-	-	43.45	-0.71	-	1
Mar-27 42.00	2.74	-	-	-	48.33	-0.17	-	2
Mar-27 49.00	5.02	-	-	-	46.77	-0.28	-	20
Mar-27 50.00	5.38	-	-	-	46.54	-0.30	-	12
Mar-27 60.00	10.48	-	-	-	44.81	-0.48	-	3
Dec-27 44.00	4.95	-	-	-	43.30	-0.22	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	10.59	-	-	-	58.98	1.00	-	5
Jun-26 52.00	4.60	-	-	-	56.01	0.98	-	5
Jun-26 54.00	2.73	-	-	-	55.02	0.88	-	10
Jun-26 56.00	1.23	-	-	-	54.03	0.61	-	1
Jun-26 58.00	0.36	-	-	-	52.67	0.27	-	5
Jun-26 60.00	0.06	-	-	-	51.16	0.06	-	90
Jun-26 68.00	-	-	-	-	45.13	-	-	5
Jul-26 60.00	1.51	-	-	-	44.45	0.34	-	1
Aug-26 54.00	5.75	-	-	-	47.17	0.63	-	2
Dec-26 60.00	6.08	-	-	-	45.65	0.50	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	-	-	-	-	61.86	-	-	90
Jun-26 45.00	-	-	-	-	59.38	-	-	5
Jun-26 50.00	-	-	-	-	56.91	-	-	5
Jun-26 54.00	0.14	-	-	-	54.93	-0.12	-	5
Jul-26 49.00	0.57	-	-	-	47.50	-0.14	-	5

	Previous Close	58.40		17/06/26
	LABORAT. ROVI Close	58.80		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	0.11	-	-	-	27.77	0.17	-	1
Jun-26 62.00	-	-	-	-	27.70	-	-	2
Jun-26 82.00	-	-	-	-	27.02	-	-	1
Jul-26 62.00	0.65	-	-	-	27.70	0.26	-	5
Jul-26 66.00	0.13	-	-	-	27.59	0.07	-	1
Jul-26 90.00	-	-	-	-	26.91	-	-	4
Aug-26 60.00	2.21	-	-	-	30.70	0.44	-	1
Aug-26 66.00	0.69	-	-	-	30.57	0.18	-	1
Sep-26 64.00	1.58	-	-	-	30.76	0.30	-	1
Sep-26 66.00	1.12	-	-	-	30.71	0.23	-	1
Sep-26 68.00	0.81	-	-	-	30.65	0.18	-	1
Sep-26 78.00	0.11	-	-	-	30.37	0.03	-	750
Sep-26 88.00	0.01	-	-	-	30.08	-	-	1
Sep-26 96.00	-	-	-	-	29.86	-	-	15
Dec-26 32.00	26.85	-	-	-	40.00	1.00	-	2
Dec-26 66.00	2.45	-	-	-	30.59	0.33	-	750
Dec-26 80.00	0.47	-	-	-	30.04	0.09	-	15
Dec-26 82.00	0.36	-	-	-	29.96	0.07	-	15
Dec-26 84.00	0.27	-	-	-	29.88	0.05	-	15
Dec-26 86.00	0.21	-	-	-	29.80	0.04	-	15
Dec-26 88.00	0.15	-	-	-	29.72	0.03	-	14
Dec-26 90.00	0.12	-	-	-	29.64	0.03	-	14
Dec-26 92.00	0.09	-	-	-	29.56	0.02	-	5
Dec-26 96.00	0.05	-	-	-	29.40	0.01	-	5
Dec-26 100.00	0.02	-	-	-	29.25	0.01	-	5
Mar-27 70.00	2.57	-	-	-	30.14	0.30	-	2
Mar-27 88.00	0.46	-	-	-	29.42	0.07	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 50.00	-	-	-	-	32.83	-	-	1
Jun-26 54.00	-	-	-	-	31.02	-	-	1
Jun-26 56.00	0.01	-	-	-	30.11	-0.01	-	2
Jun-26 58.00	0.20	-	-	-	29.20	-0.26	-	2
Jun-26 60.00	1.32	-	-	-	28.80	-0.82	-	5
Jul-26 58.00	1.90	-	-	-	28.13	-0.49	-	10
Jul-26 60.00	3.09	-	-	-	27.74	-0.65	-	10
Aug-26 50.00	0.66	-	-	-	34.84	-0.14	-	1
Aug-26 52.00	1.02	-	-	-	33.92	-0.20	-	1
Aug-26 54.00	1.51	-	-	-	33.00	-0.28	-	2
Sep-26 48.00	0.66	-	-	-	34.85	-0.12	-	1
Sep-26 54.00	1.96	-	-	-	32.24	-0.30	-	7
Sep-26 56.00	2.65	-	-	-	31.36	-0.38	-	8
Sep-26 58.00	3.50	-	-	-	30.49	-0.47	-	5
Sep-26 60.00	4.60	-	-	-	30.11	-0.56	-	6
Sep-26 64.00	7.36	-	-	-	29.99	-0.72	-	2
Sep-26 70.00	12.42	-	-	-	29.82	-0.89	-	1,500
Sep-26 72.00	14.27	-	-	-	29.77	-0.93	-	20
Sep-26 76.00	18.11	-	-	-	29.65	-0.97	-	406
Dec-26 54.00	3.08	-	-	-	31.53	-0.32	-	7
Dec-26 56.00	3.88	-	-	-	30.85	-0.38	-	6
Dec-26 58.00	4.73	-	-	-	30.17	-0.45	-	5
Dec-26 60.00	5.83	-	-	-	29.85	-0.51	-	36
Dec-26 62.00	7.04	-	-	-	29.77	-0.58	-	1,500
Dec-26 66.00	9.85	-	-	-	29.61	-0.70	-	10
Dec-26 68.00	11.40	-	-	-	29.53	-0.75	-	65
Dec-26 76.00	18.36	-	-	-	29.22	-0.91	-	400
Mar-27 50.00	2.63	-	-	-	32.26	-0.24	-	1
Mar-27 54.00	3.95	-	-	-	31.18	-0.33	-	5
Mar-27 56.00	4.78	-	-	-	30.63	-0.38	-	5
Mar-27 58.00	5.65	-	-	-	30.09	-0.43	-	7
Mar-27 60.00	6.75	-	-	-	29.82	-0.49	-	8
Mar-27 62.00	7.91	-	-	-	29.74	-0.54	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.60	-	-	-	32.26	-0.23	-	3

	Previous Close	4.18		17/06/26
	MAPFRE Close	4.24		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.60	1.64	1.59	1.59	1.59	27.45	1.00	1	-
Jun-26 3.80	0.44	-	-	-	24.33	1.00	-	4
Jun-26 4.00	0.24	-	-	-	23.81	1.00	-	1
Jun-26 4.40	-	-	-	-	22.83	0.01	-	33
Jun-26 4.50	-	-	-	-	22.60	-	-	10
Jun-26 4.60	-	-	-	-	22.37	-	-	2
Jul-26 4.00	0.27	0.24	0.24	0.24	22.97	0.82	10	-
Sep-26 3.80	0.50	-	-	-	23.30	0.85	-	18
Sep-26 3.90	0.42	-	-	-	23.14	0.79	-	10
Sep-26 4.00	0.35	-	-	-	22.98	0.73	-	16
Sep-26 4.10	0.28	-	-	-	22.82	0.65	-	20
Sep-26 4.20	0.23	-	-	-	22.67	0.57	-	783
Sep-26 4.30	0.18	-	-	-	22.49	0.49	-	13
Sep-26 4.40	0.13	-	-	-	22.31	0.41	-	3
Sep-26 4.50	0.10	-	-	-	22.13	0.33	-	13
Sep-26 4.70	0.05	-	-	-	21.77	0.20	-	15
Dec-26 3.90	0.49	-	-	-	23.63	0.75	-	5
Dec-26 4.10	0.36	-	-	-	23.51	0.64	-	35
Dec-26 4.30	0.26	-	-	-	23.36	0.52	-	21
Dec-26 4.40	0.22	-	-	-	23.23	0.46	-	1
Dec-26 4.50	0.18	-	-	-	23.11	0.40	-	11
Mar-27 4.00	0.48	-	-	-	24.45	0.66	-	1
Mar-27 4.90	0.13	-	-	-	23.68	0.27	-	3
Jun-27 4.20	0.42	-	-	-	24.94	0.57	-	7
Jun-27 4.30	0.37	-	-	-	24.87	0.53	-	8
Jun-27 5.00	0.15	-	-	-	24.21	0.28	-	1
Dec-27 5.00	0.23	-	-	-	25.23	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.00	-	-	-	-	28.36	-	-	3
Jun-26 3.00	-	-	-	-	25.76	-	-	15
Jun-26 3.50	-	-	-	-	24.46	-	-	5
Jun-26 3.60	-	-	-	-	24.20	-	-	5
Jun-26 3.70	-	-	-	-	23.94	-	-	20
Jun-26 3.80	-	-	-	-	23.68	-	-	1
Jun-26 4.00	-	-	-	-	23.16	-	-	2
Jun-26 4.10	-	-	-	-	22.90	-0.03	-	20
Jul-26 4.20	0.08	-	-	-	19.98	-0.42	-	3
Sep-26 1.70	-	-	-	-	25.45	-	-	20
Sep-26 3.20	-	-	-	-	23.09	-0.01	-	2
Sep-26 3.30	-	-	-	-	22.93	-0.01	-	2
Sep-26 3.60	0.01	-	-	-	22.46	-0.06	-	5
Sep-26 3.70	0.02	-	-	-	22.30	-0.10	-	50
Sep-26 3.90	0.06	-	-	-	21.99	-0.20	-	1
Sep-26 5.00	0.76	-	-	-	20.08	-0.98	-	9
Dec-26 3.20	0.01	-	-	-	22.26	-0.04	-	2
Dec-26 3.60	0.05	-	-	-	22.04	-0.14	-	3
Dec-26 3.70	0.07	-	-	-	21.99	-0.19	-	116
Dec-26 3.80	0.10	-	-	-	21.93	-0.23	-	20
Dec-26 4.00	0.16	-	-	-	21.82	-0.35	-	5
Dec-26 4.20	0.26	-	-	-	21.71	-0.47	-	50
Dec-26 4.50	0.43	-	-	-	21.36	-0.65	-	20
Mar-27 3.50	0.06	-	-	-	22.33	-0.14	-	4
Mar-27 3.60	0.09	-	-	-	22.29	-0.18	-	1
Mar-27 3.70	0.11	-	-	-	22.25	-0.22	-	5
Dec-27 3.60	0.22	-	-	-	23.00	-0.27	-	10

	Previous Close	11.85		17/06/26
	MELIA HOTELS Close	11.93		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.00	4.93	-	-	-	37.32	1.00	-	5
Jun-26 9.00	2.93	-	-	-	34.47	1.00	-	3
Jun-26 9.75	2.18	-	-	-	33.40	1.00	-	22
Jul-26 12.00	0.33	-	-	-	29.22	0.48	-	25
Sep-26 7.75	4.19	-	-	-	37.20	1.00	-	5
Sep-26 8.00	3.94	-	-	-	36.86	1.00	-	1,900
Sep-26 8.50	3.44	-	-	-	36.18	1.00	-	6
Sep-26 12.50	0.47	-	-	-	30.92	0.39	-	25
Dec-26 10.00	2.23	-	-	-	33.38	0.80	-	20
Dec-26 13.00	0.61	-	-	-	30.32	0.38	-	25
Mar-27 7.75	4.25	-	-	-	35.38	0.94	-	8
Mar-27 8.75	3.40	-	-	-	34.35	0.88	-	5
Mar-27 12.00	1.26	-	-	-	31.02	0.55	-	400
Mar-27 12.50	1.04	-	-	-	30.76	0.49	-	50
Jun-27 7.50	4.56	-	-	-	34.00	0.94	-	5
Jun-27 7.75	4.34	-	-	-	33.80	0.93	-	5
Sep-27 7.25	4.79	-	-	-	33.30	0.95	-	5
Dec-27 7.00	5.04	-	-	-	32.74	0.95	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	-	-	-	-	35.60	-	-	6
Jun-26 8.75	-	-	-	-	34.53	-	-	1
Jun-26 11.00	-	-	-	-	31.33	-	-	5
Jul-26 9.75	0.01	-	-	-	32.82	-0.02	-	10
Jul-26 11.00	0.13	-	-	-	31.07	-0.21	-	10
Aug-26 10.00	0.09	-	-	-	33.76	-0.11	-	2
Sep-26 10.50	0.27	-	-	-	33.13	-0.22	-	400
Sep-26 11.00	0.41	-	-	-	32.44	-0.30	-	30
Dec-26 8.25	0.07	-	-	-	34.94	-0.05	-	30
Dec-26 11.00	0.64	-	-	-	31.56	-0.33	-	10
Mar-27 9.25	0.28	-	-	-	32.34	-0.15	-	50
Mar-27 9.50	0.34	-	-	-	32.08	-0.17	-	100
Mar-27 9.75	0.40	-	-	-	31.82	-0.19	-	25
Mar-27 10.00	0.46	-	-	-	31.57	-0.22	-	100
Mar-27 11.00	0.79	-	-	-	30.53	-0.33	-	3

	Previous Close	15.27		17/06/26
	MERLIN Close	15.23		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.50	0.73	-	-	-	27.40	0.99	-	7
Jun-26 15.50	0.03	-	-	-	25.97	0.19	-	25
Jun-26 16.00	-	-	-	-	25.74	-	-	27
Jul-26 16.00	0.18	-	-	-	25.34	0.27	-	85
Sep-26 16.00	0.50	-	-	-	25.18	0.39	-	24,000
Dec-26 15.50	1.00	-	-	-	25.07	0.52	-	6
Dec-26 16.50	0.61	-	-	-	24.70	0.37	-	24,000
Mar-27 14.50	1.76	-	-	-	25.77	0.64	-	5
Mar-27 16.00	1.00	-	-	-	24.63	0.46	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.75	-	-	-	-	38.16	-	-	1
Jun-26 11.00	-	-	-	-	34.12	-	-	514
Jun-26 12.00	-	-	-	-	32.33	-	-	37
Jun-26 13.00	-	-	-	-	30.53	-	-	1
Jun-26 14.00	-	-	-	-	28.74	-	-	2
Jun-26 14.50	-	-	-	-	27.84	-0.01	-	110
Jul-26 13.50	0.04	-	-	-	29.15	-0.07	-	3
Jul-26 14.00	0.09	-	-	-	28.26	-0.14	-	6
Jul-26 14.50	0.18	-	-	-	27.36	-0.25	-	41
Sep-26 10.00	-	-	-	-	34.11	-0.01	-	1
Sep-26 12.00	0.05	-	-	-	30.74	-0.05	-	2
Sep-26 12.50	0.09	-	-	-	29.90	-0.08	-	1
Sep-26 15.00	0.65	-	-	-	25.69	-0.42	-	100
Dec-26 11.00	0.09	-	-	-	31.43	-0.06	-	300
Dec-26 14.00	0.62	-	-	-	27.16	-0.30	-	35
Jun-27 14.50	1.05	-	-	-	23.35	-0.38	-	3
Dec-27 12.50	0.63	-	-	-	24.47	-0.22	-	5,000

	Previous Close	28.60		17/06/26
	NATURGY Close	28.80		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	4.80	-	-	-	27.32	1.00	-	1
Jun-26 25.00	3.80	-	-	-	26.05	1.00	-	102
Jun-26 26.00	2.80	-	-	-	24.77	1.00	-	59
Jun-26 27.00	1.80	-	-	-	23.50	1.00	-	750
Jun-26 28.00	0.81	0.66	0.66	0.66	22.23	0.96	3	3,058
Jun-26 29.00	0.10	-	-	-	21.07	0.34	-	1,529
Jun-26 31.00	-	-	-	-	19.68	-	-	10
Jun-26 32.00	-	-	-	-	18.99	-	-	1
Jul-26 29.00	0.57	-	-	-	19.24	0.47	-	5
Jul-26 30.00	0.22	-	-	-	18.58	0.24	-	2
Jul-26 32.00	0.01	-	-	-	17.26	0.02	-	145
Aug-26 28.00	1.37	1.24	1.24	1.24	21.25	0.66	3	3
Aug-26 29.00	0.78	0.63	0.63	0.63	20.18	0.48	2	2
Aug-26 30.00	0.40	-	-	-	19.52	0.30	-	15
Aug-26 31.00	0.17	-	-	-	18.86	0.16	-	2
Aug-26 33.00	0.02	-	-	-	17.54	0.02	-	30
Sep-26 22.00	6.86	-	-	-	28.06	1.00	-	1
Sep-26 26.00	3.05	-	-	-	23.71	0.86	-	5
Sep-26 27.00	2.23	-	-	-	22.62	0.76	-	1,002
Sep-26 28.00	1.52	-	-	-	21.53	0.63	-	125
Sep-26 29.00	0.94	-	-	-	20.54	0.48	-	100
Sep-26 30.00	0.55	-	-	-	19.97	0.33	-	169
Dec-26 23.00	5.90	-	-	-	25.88	0.97	-	4
Dec-26 25.00	4.04	-	-	-	24.22	0.88	-	363
Dec-26 26.00	3.22	-	-	-	23.38	0.80	-	10
Dec-26 27.00	2.49	-	-	-	22.55	0.70	-	11
Dec-26 28.00	1.85	-	-	-	21.72	0.59	-	4
Dec-26 29.00	1.31	-	-	-	20.96	0.48	-	495
Dec-26 30.00	0.91	-	-	-	20.51	0.37	-	193
Dec-26 31.00	0.61	-	-	-	20.06	0.28	-	1
Dec-26 32.00	0.39	-	-	-	19.61	0.20	-	7
Dec-26 35.00	0.07	-	-	-	18.25	0.05	-	1
Mar-27 24.00	5.04	-	-	-	24.65	0.89	-	1
Mar-27 25.00	4.20	-	-	-	23.96	0.81	-	2
Mar-27 26.00	3.45	3.25	3.25	3.25	23.26	0.74	1	91
Mar-27 27.00	2.79	-	-	-	22.57	0.65	-	2
Mar-27 28.00	2.20	1.87	1.87	1.87	21.88	0.56	1	13
Mar-27 29.00	1.69	-	-	-	21.24	0.48	-	200
Mar-27 30.00	1.30	-	-	-	20.85	0.40	-	300
Mar-27 32.00	0.69	-	-	-	20.06	0.26	-	1
Mar-27 33.00	0.49	-	-	-	19.67	0.20	-	2
Jun-27 25.00	4.29	-	-	-	24.12	0.79	-	385
Jun-27 32.00	0.86	-	-	-	20.49	0.28	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 18.50	-	-	-	-	35.27	-	-	1
Jun-26 20.00	-	-	-	-	33.36	-	-	3,000
Jun-26 21.00	-	-	-	-	32.09	-	-	50
Jun-26 22.00	-	-	-	-	30.82	-	-	16
Jun-26 23.00	-	-	-	-	29.54	-	-	31
Jun-26 24.00	-	-	-	-	28.27	-	-	3,049
Jun-26 25.00	-	-	-	-	27.00	-	-	89
Jun-26 26.00	-	-	-	-	25.72	-	-	47
Jun-26 27.00	-	-	-	-	24.45	-	-	65
Jun-26 28.00	0.01	-	-	-	23.18	-0.05	-	38
Jun-26 29.00	0.30	-	-	-	22.02	-0.66	-	5
Jun-26 30.00	1.20	-	-	-	21.33	-1.00	-	32
Jul-26 25.00	0.01	-	-	-	23.14	-0.01	-	9
Jul-26 26.00	0.04	-	-	-	21.96	-0.05	-	1
Jul-26 27.00	0.11	-	-	-	20.78	-0.13	-	6
Jul-26 28.00	0.31	0.40	0.40	0.40	19.59	-0.29	10	44
Jul-26 29.00	0.70	-	-	-	18.52	-0.53	-	168
Jul-26 30.00	1.35	-	-	-	17.86	-0.78	-	1
Aug-26 28.00	0.79	-	-	-	19.69	-0.43	-	50
Sep-26 18.00	-	-	-	-	30.17	-	-	10
Sep-26 19.00	-	-	-	-	29.08	-	-	25
Sep-26 19.50	-	-	-	-	28.54	-	-	25
Sep-26 20.00	0.01	-	-	-	27.99	-0.01	-	26
Sep-26 21.00	0.02	-	-	-	26.91	-0.01	-	28
Sep-26 22.00	0.03	-	-	-	25.82	-0.02	-	27
Sep-26 23.00	0.06	-	-	-	24.73	-0.04	-	31
Sep-26 24.00	0.12	-	-	-	23.64	-0.07	-	328
Sep-26 25.00	0.21	0.25	0.25	0.25	22.55	-0.12	4	24
Sep-26 26.00	0.36	-	-	-	21.47	-0.20	-	3
Sep-26 27.00	0.59	0.75	0.75	0.75	20.38	-0.30	1	58
Sep-26 28.00	0.93	-	-	-	19.29	-0.43	-	11
Dec-26 18.00	0.02	-	-	-	27.75	-0.01	-	2
Dec-26 19.50	0.05	-	-	-	26.50	-0.02	-	5
Dec-26 20.00	0.06	-	-	-	26.08	-0.03	-	13
Dec-26 22.00	0.17	-	-	-	24.42	-0.07	-	2
Dec-26 23.00	0.26	-	-	-	23.58	-0.11	-	13
Dec-26 24.00	0.39	-	-	-	22.75	-0.15	-	2,142
Dec-26 25.00	0.58	-	-	-	21.92	-0.22	-	122
Dec-26 26.00	0.83	-	-	-	21.08	-0.29	-	94
Mar-27 18.00	0.05	-	-	-	26.33	-0.02	-	1
Mar-27 24.00	0.59	-	-	-	22.16	-0.18	-	501
Mar-27 26.00	1.08	-	-	-	20.77	-0.31	-	193
Mar-27 28.00	1.85	-	-	-	19.39	-0.47	-	1
Jun-27 26.00	1.44	-	-	-	20.31	-0.35	-	1
Sep-27 26.00	1.80	-	-	-	20.19	-0.38	-	95
Dec-27 26.00	2.17	-	-	-	20.10	-0.41	-	97
Jun-28 26.00	2.64	-	-	-	19.83	-0.43	-	95

	Previous Close	0.47		17/06/26
	OBRASCON HUARTE Close	0.48		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.13	-	-	-	43.23	1.00	-	5
Jun-26 0.50	-	-	-	-	40.66	0.06	-	200
Jul-26 0.45	0.04	-	-	-	42.39	0.70	-	100
Jul-26 0.50	0.01	-	-	-	41.80	0.37	-	300
Sep-26 0.25	0.23	-	-	-	43.72	1.00	-	600
Dec-26 0.40	0.10	-	-	-	42.95	0.78	-	5
Dec-26 0.50	0.05	-	-	-	42.63	0.51	-	1
Mar-28 0.50	0.10	-	-	-	42.48	0.61	-	10

	Previous Close	68.35		17/06/26
	PHARMA MAR Close	68.70		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 64.00	4.85	-	-	-	70.72	0.92	-	1
Jun-26 68.00	1.78	-	-	-	68.39	0.59	-	1
Jun-26 70.00	0.84	-	-	-	67.11	0.36	-	1
Jun-26 72.00	0.32	-	-	-	65.77	0.18	-	1
Jun-26 76.00	0.02	-	-	-	63.09	0.02	-	1
Jun-26 80.00	-	-	-	-	60.41	-	-	3
Jun-26 96.00	-	-	-	-	49.70	-	-	3
Jun-26 100.00	-	-	-	-	47.02	-	-	4
Jun-26 105.00	-	-	-	-	43.67	-	-	8
Jun-26 110.00	-	-	-	-	40.33	-	-	11
Jun-26 115.00	-	-	-	-	36.98	-	-	1
Jun-26 120.00	-	-	-	-	33.63	-	-	4
Jun-26 130.00	-	-	-	-	26.93	-	-	1
Jul-26 96.00	0.04	-	-	-	51.71	0.01	-	2
Jul-26 105.00	-	-	-	-	51.09	-	-	2
Jul-26 115.00	-	-	-	-	50.41	-	-	2
Sep-26 78.00	3.31	-	-	-	49.25	0.34	-	1
Sep-26 92.00	0.97	-	-	-	47.55	0.13	-	4
Sep-26 130.00	0.01	-	-	-	42.94	-	-	2
Sep-26 135.00	-	-	-	-	42.34	-	-	4
Sep-26 140.00	-	-	-	-	42.13	-	-	2
Sep-26 150.00	-	-	-	-	42.13	-	-	4
Dec-26 76.00	6.37	-	-	-	47.46	0.45	-	1
Dec-26 110.00	0.86	-	-	-	45.15	0.09	-	1
Mar-27 88.00	4.70	-	-	-	44.08	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	88.73	-	-	4
Jun-26 43.00	-	-	-	-	84.07	-	-	8
Jun-26 45.00	-	-	-	-	82.91	-	-	1
Jun-26 49.00	-	-	-	-	80.58	-	-	2
Jun-26 62.00	0.04	-	-	-	73.01	-0.03	-	1
Jun-26 64.00	0.15	-	-	-	71.85	-0.09	-	6
Jun-26 66.00	0.46	-	-	-	70.68	-0.21	-	4
Jun-26 68.00	1.09	-	-	-	69.52	-0.41	-	1
Jun-26 70.00	2.15	-	-	-	68.24	-0.63	-	2
Jun-26 74.00	5.39	-	-	-	65.56	-0.93	-	1
Jun-26 76.00	7.32	-	-	-	64.22	-0.98	-	3
Jun-26 80.00	11.30	-	-	-	61.54	-1.00	-	2
Jun-26 86.00	17.30	-	-	-	57.53	-1.00	-	4
Jun-26 90.00	21.30	-	-	-	54.85	-1.00	-	6
Jun-26 100.00	31.30	-	-	-	48.15	-1.00	-	3
Jun-26 110.00	41.30	-	-	-	41.46	-1.00	-	2
Jul-26 66.00	3.56	-	-	-	57.13	-0.40	-	22
Jul-26 80.00	13.07	-	-	-	54.85	-0.83	-	1
Jul-26 82.00	14.83	-	-	-	54.72	-0.87	-	1
Jul-26 84.00	16.65	-	-	-	54.58	-0.90	-	1
Jul-26 86.00	18.52	-	-	-	54.44	-0.93	-	2
Jul-26 88.00	20.41	-	-	-	54.31	-0.95	-	40
Jul-26 90.00	22.34	-	-	-	54.17	-0.96	-	19
Jul-26 110.00	42.16	-	-	-	52.81	-1.00	-	4
Sep-26 45.00	0.84	-	-	-	63.53	-0.07	-	15
Sep-26 46.00	0.94	-	-	-	63.02	-0.08	-	9
Sep-26 47.00	1.05	-	-	-	62.52	-0.09	-	12
Sep-26 52.00	1.83	-	-	-	59.97	-0.15	-	1
Sep-26 54.00	2.28	-	-	-	58.95	-0.18	-	1
Sep-26 60.00	3.91	-	-	-	55.89	-0.28	-	5
Sep-26 62.00	4.55	-	-	-	54.87	-0.32	-	5
Sep-26 66.00	6.18	-	-	-	52.84	-0.40	-	3
Sep-26 74.00	10.63	-	-	-	50.82	-0.58	-	2
Sep-26 78.00	13.37	-	-	-	50.33	-0.66	-	1
Sep-26 80.00	14.91	-	-	-	50.09	-0.70	-	1
Sep-26 82.00	16.47	-	-	-	49.85	-0.73	-	5
Sep-26 88.00	21.45	-	-	-	49.12	-0.83	-	3
Sep-26 92.00	25.00	-	-	-	48.63	-0.87	-	1
Dec-26 46.00	2.00	-	-	-	57.45	-0.12	-	2
Dec-26 48.00	2.34	-	-	-	56.63	-0.14	-	1
Dec-26 60.00	5.72	-	-	-	51.68	-0.30	-	2
Dec-26 62.00	6.47	-	-	-	50.85	-0.33	-	1
Dec-26 70.00	10.19	-	-	-	48.00	-0.46	-	1
Dec-26 76.00	13.92	-	-	-	47.59	-0.56	-	15
Dec-26 78.00	15.31	-	-	-	47.46	-0.59	-	10
Mar-27 41.00	1.70	-	-	-	54.29	-0.09	-	8
Mar-27 52.00	4.12	-	-	-	50.88	-0.20	-	1
Mar-27 78.00	16.52	-	-	-	45.19	-0.56	-	1
Mar-27 80.00	17.92	-	-	-	45.09	-0.58	-	2
Mar-27 105.00	38.30	-	-	-	43.75	-0.85	-	1

	Previous Close	16.16		17/06/26
	PUIG Close	16.11		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.50	0.03	-	-	-	30.45	0.15	-	8
Jun-26 17.00	-	-	-	-	28.52	0.01	-	23
Jun-26 17.50	-	-	-	-	26.58	-	-	115
Jun-26 18.00	-	-	-	-	24.65	-	-	13
Jun-26 18.50	-	-	-	-	22.71	-	-	26
Jun-26 19.00	-	-	-	-	20.78	-	-	5
Jun-26 20.00	-	-	-	-	16.91	-	-	3
Jul-26 16.50	0.45	-	-	-	32.55	0.42	-	5
Jul-26 17.50	0.16	-	-	-	31.97	0.20	-	10
Jul-26 18.00	0.09	-	-	-	31.69	0.12	-	6
Jul-26 19.00	0.02	-	-	-	31.11	0.04	-	1
Aug-26 16.50	0.75	-	-	-	32.70	0.47	-	5
Aug-26 17.00	0.56	-	-	-	32.61	0.39	-	5
Aug-26 17.50	0.41	-	-	-	32.53	0.31	-	5
Aug-26 18.00	0.29	-	-	-	32.45	0.24	-	6
Sep-26 11.00	5.20	-	-	-	38.68	0.98	-	1
Sep-26 14.50	2.17	-	-	-	36.73	0.76	-	3
Sep-26 16.00	1.27	-	-	-	35.89	0.56	-	9
Sep-26 16.50	1.04	-	-	-	35.81	0.50	-	1
Sep-26 17.00	0.84	-	-	-	35.79	0.43	-	1
Sep-26 17.50	0.68	-	-	-	35.77	0.37	-	8,908
Sep-26 18.00	0.54	-	-	-	35.75	0.31	-	2
Sep-26 19.00	0.33	-	-	-	35.71	0.21	-	1
Sep-26 21.00	0.11	-	-	-	35.63	0.09	-	8,553
Dec-26 15.00	2.28	-	-	-	35.46	0.68	-	3
Dec-26 16.50	1.51	-	-	-	34.75	0.53	-	2
Dec-26 17.00	1.30	-	-	-	34.49	0.48	-	10
Dec-26 18.00	0.94	-	-	-	33.97	0.39	-	25
Dec-26 18.50	0.78	0.75	0.75	0.75	33.71	0.34	5	5
Dec-26 19.00	0.66	-	-	-	33.46	0.30	-	1
Dec-26 19.50	0.54	-	-	-	33.20	0.26	-	20
Dec-26 23.00	0.12	-	-	-	31.39	0.08	-	1
Jun-27 11.00	5.55	-	-	-	32.76	0.93	-	5
Jun-27 15.50	2.40	-	-	-	31.46	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	34.47	-	-	4
Jun-26 12.00	-	-	-	-	34.14	-	-	2,168
Jun-26 13.00	-	-	-	-	33.48	-	-	28
Jun-26 13.50	-	-	-	-	33.15	-	-	526
Jun-26 14.00	-	-	-	-	32.82	-	-	7
Jun-26 14.50	-	-	-	-	32.49	-	-	140
Jun-26 15.00	-	-	-	-	32.15	-	-	206
Jun-26 15.50	0.01	-	-	-	31.82	-0.05	-	26
Jun-26 16.00	0.10	-	-	-	31.49	-0.38	-	113
Jun-26 16.50	0.42	-	-	-	29.91	-0.86	-	5
Jun-26 17.00	0.89	-	-	-	27.98	-1.00	-	26
Jun-26 17.50	1.39	-	-	-	26.04	-1.00	-	10
Jun-26 18.00	1.89	-	-	-	24.11	-1.00	-	20
Jul-26 13.50	0.02	-	-	-	34.57	-0.03	-	3
Jul-26 14.00	0.05	-	-	-	34.28	-0.07	-	5
Jul-26 14.50	0.10	-	-	-	33.99	-0.13	-	17
Jul-26 15.00	0.20	-	-	-	33.70	-0.21	-	16
Jul-26 15.50	0.34	-	-	-	33.41	-0.32	-	5
Jul-26 16.00	0.55	-	-	-	33.12	-0.45	-	2
Jul-26 17.00	1.14	-	-	-	32.54	-0.70	-	9
Aug-26 12.50	0.03	-	-	-	34.92	-0.03	-	3
Aug-26 15.00	0.42	-	-	-	33.47	-0.27	-	1
Aug-26 16.50	1.08	-	-	-	32.77	-0.53	-	9
Sep-26 12.00	0.07	-	-	-	37.53	-0.05	-	5
Sep-26 12.50	0.11	-	-	-	37.25	-0.07	-	149
Sep-26 13.00	0.16	-	-	-	36.97	-0.10	-	22
Sep-26 13.50	0.24	-	-	-	36.69	-0.14	-	17
Sep-26 14.00	0.34	-	-	-	36.41	-0.19	-	42
Sep-26 14.50	0.47	-	-	-	36.13	-0.24	-	1
Sep-26 15.00	0.63	-	-	-	35.85	-0.31	-	8,343
Sep-26 16.00	1.05	-	-	-	35.29	-0.44	-	243
Sep-26 16.50	1.33	-	-	-	35.21	-0.51	-	12
Sep-26 17.50	1.96	-	-	-	35.17	-0.64	-	4
Dec-26 11.00	0.10	-	-	-	36.32	-0.05	-	2
Dec-26 12.00	0.20	-	-	-	35.86	-0.09	-	502
Dec-26 12.50	0.28	-	-	-	35.63	-0.12	-	5
Dec-26 13.00	0.37	-	-	-	35.41	-0.15	-	3
Dec-26 13.50	0.49	-	-	-	35.18	-0.19	-	4
Dec-26 14.00	0.62	-	-	-	34.95	-0.23	-	52
Dec-26 14.50	0.79	-	-	-	34.72	-0.28	-	2,465
Dec-26 15.00	0.96	-	-	-	34.50	-0.33	-	16
Dec-26 15.50	1.19	-	-	-	34.27	-0.38	-	5
Dec-26 16.00	1.41	-	-	-	34.04	-0.43	-	30
Dec-26 16.50	1.68	-	-	-	33.79	-0.48	-	17
Dec-26 17.00	1.96	-	-	-	33.53	-0.53	-	6
Dec-26 17.50	2.27	-	-	-	33.27	-0.58	-	10
Dec-26 21.00	5.01	-	-	-	31.46	-0.88	-	6
Dec-26 32.00	15.89	-	-	-	25.77	-1.00	-	1
Mar-27 12.00	0.33	-	-	-	34.58	-0.12	-	1
Mar-27 14.00	0.83	-	-	-	33.79	-0.25	-	1
Mar-27 15.50	1.42	-	-	-	33.20	-0.37	-	2
Mar-27 16.00	1.65	-	-	-	33.00	-0.42	-	85
Mar-27 16.50	1.92	-	-	-	32.77	-0.46	-	10
Jun-27 16.00	1.89	-	-	-	30.78	-0.43	-	311
Jun-27 21.00	5.33	-	-	-	29.03	-0.78	-	20
Sep-27 11.00	0.29	-	-	-	30.61	-0.10	-	19
Dec-27 15.00	1.59	-	-	-	28.59	-0.35	-	4
Dec-27 15.50	1.81	-	-	-	28.49	-0.39	-	162
Dec-27 16.00	2.08	-	-	-	28.38	-0.43	-	156
Dec-27 16.50	2.35	-	-	-	28.27	-0.46	-	151
Mar-28 17.50	3.02	-	-	-	27.40	-0.52	-	143

	Previous Close	15.06		17/06/26
	REDEIA Close	15.13		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.50	0.63	-	-	-	21.67	1.00	-	31
Jun-26 15.00	0.17	0.10	0.10	0.10	20.88	0.72	4	54
Jun-26 15.50	0.01	-	-	-	20.20	0.06	-	209
Jun-26 16.00	-	-	-	-	19.55	-	-	1,389
Jun-26 16.50	-	-	-	-	18.90	-	-	61
Jun-26 17.00	-	-	-	-	18.25	-	-	1
Jun-26 17.50	-	-	-	-	17.60	-	-	2
Jun-26 18.00	-	-	-	-	16.95	-	-	10
Jun-26 18.50	-	-	-	-	16.30	-	-	1
Jun-26 19.00	-	-	-	-	15.65	-	-	10
Jun-26 20.00	-	-	-	-	14.35	-	-	10
Jul-26 15.00	0.27	-	-	-	17.38	0.62	-	61
Jul-26 15.50	0.06	-	-	-	16.71	0.22	-	3
Aug-26 15.50	0.14	-	-	-	17.46	0.26	-	1
Sep-26 14.00	1.16	-	-	-	20.95	0.93	-	1
Sep-26 15.00	0.43	-	-	-	19.56	0.49	-	10
Sep-26 15.50	0.24	-	-	-	18.94	0.30	-	10
Sep-26 16.50	0.06	-	-	-	17.75	0.09	-	1
Sep-26 17.00	0.02	-	-	-	17.16	0.04	-	35
Sep-26 17.50	0.01	-	-	-	16.56	0.02	-	1
Sep-26 18.50	-	-	-	-	15.37	-	-	1
Dec-26 14.00	1.28	-	-	-	21.27	0.73	-	36
Dec-26 15.00	0.71	-	-	-	20.23	0.47	-	25
Dec-26 15.50	0.51	-	-	-	19.71	0.38	-	17
Dec-26 16.00	0.34	-	-	-	19.18	0.29	-	263
Dec-26 17.00	0.13	-	-	-	18.12	0.14	-	25
Dec-26 17.50	0.07	-	-	-	17.59	0.09	-	26
Dec-26 18.00	0.04	-	-	-	17.06	0.05	-	2
Mar-27 12.00	3.14	-	-	-	23.27	1.00	-	1
Mar-27 13.50	1.75	-	-	-	21.98	0.79	-	1
Mar-27 14.00	1.41	-	-	-	21.55	0.64	-	10
Mar-27 15.50	0.67	-	-	-	20.21	0.41	-	43
Mar-27 16.00	0.49	-	-	-	19.72	0.33	-	36
Mar-27 16.50	0.35	-	-	-	19.22	0.26	-	27
Mar-27 17.00	0.24	-	-	-	18.73	0.20	-	6
Mar-27 17.50	0.16	-	-	-	18.23	0.14	-	10
Jun-27 16.00	0.64	-	-	-	19.83	0.37	-	1
Dec-27 14.50	1.37	-	-	-	20.65	0.56	-	278
Dec-27 18.00	0.23	-	-	-	17.38	0.17	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	-	-	-	-	23.58	-	-	1
Jun-26 13.50	-	-	-	-	22.80	-	-	1,378
Jun-26 14.00	-	-	-	-	22.02	-	-	253
Jun-26 14.50	-	-	-	-	21.24	-	-	103
Jun-26 15.00	0.04	-	-	-	20.45	-0.28	-	107
Jun-26 15.50	0.37	-	-	-	19.77	-0.95	-	103
Jun-26 16.00	0.87	-	-	-	19.12	-1.00	-	33
Jul-26 12.50	-	-	-	-	17.66	-	-	11
Jul-26 13.50	0.02	-	-	-	16.25	-0.05	-	11
Jul-26 14.00	0.07	-	-	-	15.54	-0.19	-	148
Jul-26 14.50	0.22	0.30	0.30	0.30	14.84	-0.46	1	12
Jul-26 15.00	0.53	-	-	-	14.13	-0.77	-	10
Aug-26 14.00	0.19	-	-	-	17.38	-0.28	-	9
Aug-26 14.50	0.37	-	-	-	16.68	-0.46	-	9
Aug-26 15.50	1.02	-	-	-	15.30	-0.84	-	2
Sep-26 12.50	0.04	-	-	-	19.80	-0.05	-	11
Sep-26 13.00	0.07	-	-	-	19.11	-0.10	-	9
Sep-26 13.50	0.15	0.19	0.19	0.19	18.41	-0.19	10	61
Sep-26 14.00	0.27	-	-	-	17.72	-0.31	-	37
Sep-26 14.50	0.45	-	-	-	17.02	-0.46	-	15
Sep-26 15.00	0.72	-	-	-	16.33	-0.62	-	19
Sep-26 15.50	1.06	-	-	-	15.71	-0.78	-	3
Sep-26 16.00	1.49	-	-	-	15.11	-0.91	-	33
Sep-26 16.50	1.96	-	-	-	14.52	-0.98	-	1
Sep-26 19.00	4.45	-	-	-	11.55	-1.00	-	1
Dec-26 11.50	0.04	-	-	-	21.32	-0.05	-	20
Dec-26 12.00	0.08	-	-	-	20.80	-0.08	-	12
Dec-26 12.50	0.13	-	-	-	20.28	-0.12	-	16
Dec-26 13.00	0.21	-	-	-	19.77	-0.18	-	5
Dec-26 13.50	0.32	-	-	-	19.25	-0.25	-	102
Dec-26 14.00	0.47	-	-	-	18.73	-0.34	-	125
Dec-26 14.50	0.66	-	-	-	18.21	-0.44	-	99
Dec-26 15.00	0.92	-	-	-	17.69	-0.56	-	16
Dec-26 15.50	1.22	-	-	-	17.17	-0.67	-	3
Dec-26 16.00	1.59	-	-	-	16.64	-0.79	-	32
Dec-26 17.00	2.46	-	-	-	15.58	-0.96	-	1
Dec-26 18.00	3.45	-	-	-	14.52	-1.00	-	1
Mar-27 11.50	0.09	-	-	-	20.02	-0.08	-	1
Mar-27 12.50	0.22	-	-	-	19.16	-0.16	-	8
Mar-27 13.00	0.32	-	-	-	18.73	-0.22	-	103
Mar-27 13.50	0.46	-	-	-	18.30	-0.29	-	15
Mar-27 14.00	0.63	-	-	-	17.87	-0.38	-	2
Mar-27 14.50	0.85	-	-	-	17.44	-0.46	-	7
Mar-27 15.00	1.10	-	-	-	17.01	-0.56	-	1
Mar-27 15.50	1.40	-	-	-	16.53	-0.65	-	3
Mar-27 16.00	1.75	-	-	-	16.04	-0.74	-	1
Mar-27 17.00	2.55	-	-	-	15.05	-0.88	-	3
Jun-27 14.50	0.92	-	-	-	17.11	-0.46	-	5
Jun-27 15.00	1.17	-	-	-	16.74	-0.54	-	1
Jun-27 15.50	1.47	-	-	-	16.27	-0.63	-	13
Sep-27 12.50	0.44	-	-	-	18.03	-0.24	-	5
Dec-27 14.00	1.05	-	-	-	16.86	-0.44	-	20
Dec-27 15.00	1.59	-	-	-	16.28	-0.59	-	11
Dec-27 19.00	4.80	-	-	-	12.29	-0.98	-	6
Dec-28 13.00	1.06	-	-	-	17.09	-0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.14	-	-	-	18.41	-0.18	-	2
Sep-26 14.00	0.26	-	-	-	17.72	-0.30	-	1
Sep-26 15.00	0.70	-	-	-	16.33	-0.60	-	1
Sep-26 18.00	3.37	-	-	-	12.74	-0.99	-	13
Dec-26 13.50	0.31	-	-	-	19.25	-0.24	-	4

	Previous Close	21.77		17/06/26
	REPSOL Close	21.82		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.00	12.82	-	-	-	57.20	1.00	-	1
Jun-26 11.00	10.82	-	-	-	54.15	1.00	-	1
Jun-26 12.00	9.82	-	-	-	52.62	1.00	-	10
Jun-26 14.00	7.82	-	-	-	49.57	1.00	-	3,126
Jun-26 14.50	7.32	-	-	-	48.80	1.00	-	30
Jun-26 15.00	6.82	-	-	-	48.04	1.00	-	76
Jun-26 15.50	6.32	-	-	-	47.27	1.00	-	125
Jun-26 16.00	5.82	-	-	-	46.51	1.00	-	350
Jun-26 16.50	5.32	-	-	-	45.75	1.00	-	110
Jun-26 17.00	4.82	-	-	-	44.98	1.00	-	30
Jun-26 17.50	4.32	-	-	-	44.22	1.00	-	401
Jun-26 18.00	3.82	-	-	-	43.46	1.00	-	650
Jun-26 18.50	3.32	-	-	-	42.69	1.00	-	17
Jun-26 19.00	2.82	2.91	2.91	2.91	41.93	1.00	3	150
Jun-26 19.50	2.32	-	-	-	41.16	1.00	-	332
Jun-26 20.00	1.82	-	-	-	40.40	1.00	-	482
Jun-26 21.00	0.85	0.87	0.87	0.86	38.87	0.91	25	469
Jun-26 22.00	0.16	-	-	-	37.39	0.39	-	305
Jun-26 23.00	0.01	-	-	-	36.09	0.02	-	2,048
Jun-26 24.00	-	-	-	-	34.79	-	-	1,520
Jun-26 25.00	-	-	-	-	33.49	-	-	265
Jun-26 26.00	-	-	-	-	32.19	-	-	52
Jun-26 27.00	-	-	-	-	30.89	-	-	6
Jun-26 28.00	-	-	-	-	29.60	-	-	150
Jul-26 17.50	4.34	-	-	-	38.00	1.00	-	150
Jul-26 19.00	2.88	-	-	-	35.80	0.96	-	6
Jul-26 20.00	1.96	-	-	-	34.33	0.87	-	1
Jul-26 20.50	1.55	-	-	-	33.60	0.80	-	1
Jul-26 21.00	1.18	-	-	-	32.86	0.70	-	2
Jul-26 22.00	0.59	-	-	-	31.54	0.47	-	10,001
Jul-26 23.00	0.25	-	-	-	30.90	0.25	-	23
Jul-26 24.00	0.09	0.10	0.10	0.10	30.26	0.11	5	3,039
Jul-26 25.00	0.02	-	-	-	29.62	0.04	-	142
Jul-26 26.00	0.01	-	-	-	28.98	0.01	-	150
Aug-26 18.50	3.41	-	-	-	37.75	0.93	-	3
Aug-26 24.00	0.31	-	-	-	31.25	0.21	-	151
Aug-26 25.00	0.16	-	-	-	30.45	0.12	-	43
Aug-26 26.00	0.08	-	-	-	29.66	0.07	-	24
Sep-26 14.00	7.84	-	-	-	41.57	1.00	-	51
Sep-26 14.50	7.34	-	-	-	40.99	1.00	-	450
Sep-26 15.00	6.84	-	-	-	40.41	1.00	-	674
Sep-26 15.50	6.34	-	-	-	39.83	1.00	-	295
Sep-26 16.00	5.84	-	-	-	39.25	1.00	-	160
Sep-26 16.50	5.35	-	-	-	38.67	0.99	-	279
Sep-26 17.00	4.86	-	-	-	38.09	0.98	-	311
Sep-26 17.50	4.38	-	-	-	37.51	0.95	-	13
Sep-26 18.00	3.91	3.80	3.80	3.80	36.93	0.93	1	303
Sep-26 18.50	3.48	-	-	-	36.34	0.89	-	405
Sep-26 19.00	3.05	-	-	-	35.76	0.84	-	21
Sep-26 19.50	2.66	-	-	-	35.18	0.78	-	1
Sep-26 20.00	2.28	-	-	-	34.60	0.72	-	52
Sep-26 21.00	1.65	1.59	1.59	1.45	33.44	0.59	4	8
Sep-26 22.00	1.14	0.96	1.00	0.96	32.40	0.47	25	11,953
Sep-26 23.00	0.77	0.68	0.68	0.68	31.88	0.36	6	167
Sep-26 24.00	0.50	0.48	0.48	0.48	31.36	0.26	10	88
Sep-26 25.00	0.31	-	-	-	30.84	0.18	-	332
Sep-26 26.00	0.18	-	-	-	30.32	0.12	-	47
Sep-26 27.00	0.10	-	-	-	29.80	0.07	-	62
Sep-26 28.00	0.05	-	-	-	29.28	0.04	-	68
Sep-26 29.00	0.02	-	-	-	28.76	0.02	-	5
Sep-26 30.00	0.01	-	-	-	28.24	0.01	-	6
Sep-26 31.00	-	-	-	-	27.72	-	-	1
Dec-26 10.00	11.83	-	-	-	40.32	1.00	-	14
Dec-26 12.00	9.83	-	-	-	38.88	1.00	-	152
Dec-26 13.00	8.84	-	-	-	38.16	1.00	-	60
Dec-26 13.50	8.34	-	-	-	37.80	1.00	-	95
Dec-26 14.00	7.84	-	-	-	37.44	1.00	-	19,223
Dec-26 14.50	7.34	-	-	-	37.09	1.00	-	1
Dec-26 15.00	6.84	-	-	-	36.73	0.99	-	10
Dec-26 15.50	6.36	-	-	-	36.37	0.98	-	3,160
Dec-26 16.00	5.88	-	-	-	36.01	0.96	-	2,077
Dec-26 16.50	5.42	-	-	-	35.65	0.93	-	1
Dec-26 17.00	4.98	-	-	-	35.29	0.90	-	76
Dec-26 17.50	4.55	-	-	-	34.93	0.86	-	50
Dec-26 18.00	4.17	-	-	-	34.57	0.82	-	127
Dec-26 18.50	3.78	-	-	-	34.21	0.78	-	364
Dec-26 19.00	3.44	-	-	-	33.85	0.74	-	7
Dec-26 19.50	3.10	-	-	-	33.50	0.70	-	101
Dec-26 20.00	2.78	-	-	-	33.14	0.67	-	60
Dec-26 21.00	2.21	-	-	-	32.42	0.59	-	6
Dec-26 22.00	1.73	-	-	-	31.77	0.51	-	4,059
Dec-26 23.00	1.33	-	-	-	31.45	0.43	-	2
Dec-26 24.00	1.00	1.07	1.12	0.96	31.13	0.35	36	11,509
Dec-26 25.00	0.75	-	-	-	30.81	0.28	-	31
Dec-26 26.00	0.54	-	-	-	30.49	0.22	-	1,006
Dec-26 27.00	0.38	-	-	-	30.17	0.17	-	4
Dec-26 28.00	0.27	-	-	-	29.85	0.13	-	3
Dec-26 29.00	0.18	-	-	-	29.53	0.09	-	3
Dec-26 30.00	0.12	-	-	-	29.21	0.07	-	11
Dec-26 31.00	0.08	-	-	-	28.88	0.05	-	1
Mar-27 9.00	12.83	-	-	-	42.36	1.00	-	3
Mar-27 10.00	11.83	-	-	-	41.53	1.00	-	5
Mar-27 13.00	8.83	-	-	-	39.06	1.00	-	22
Mar-27 13.50	8.33	-	-	-	38.64	1.00	-	25
Mar-27 14.00	7.84	-	-	-	38.23	1.00	-	350
Mar-27 14.50	7.35	-	-	-	37.82	0.99	-	5
Mar-27 15.00	6.86	-	-	-	37.41	0.97	-	11
Mar-27 15.50	6.40	-	-	-	36.99	0.95	-	9
Mar-27 16.00	5.96	-	-	-	36.58	0.92	-	15
Mar-27 16.50	5.52	-	-	-	36.17	0.88	-	25
Mar-27 17.00	5.12	-	-	-	35.76	0.85	-	2
Mar-27 17.50	4.73	-	-	-	35.34	0.82	-	32
Mar-27 18.00	4.36	-	-	-	34.93	0.78	-	67
Mar-27 18.50	4.02	3.81	3.81	3.81	34.52	0.75	6	16
Mar-27 19.00	3.67	-	-	-	34.11	0.72	-	10
Mar-27 19.50	3.35	-	-	-	33.69	0.69	-	10
Mar-27 22.00	2.01	-	-	-	31.72	0.52	-	27
Mar-27 23.00	1.61	-	-	-	31.38	0.45	-	4,000
Mar-27 24.00	1.27	-	-	-	31.05	0.38	-	321
Mar-27 25.00	1.00	-	-	-	30.71	0.32	-	153
Mar-27 27.00	0.59	-	-	-	30.04	0.22	-	20
Mar-27 28.00	0.44	-	-	-	29.70	0.17	-	1
Mar-27 29.00	0.33	-	-	-	29.37	0.14	-	2,000
Mar-27 30.00	0.24	-	-	-	29.03	0.10	-	1
Mar-27 32.00	0.12	-	-	-	28.36	0.06	-	180
Jun-27 11.00	10.83	-	-	-	39.86	1.00	-	1
Jun-27 11.50	10.33	-	-	-	39.46	1.00	-	5
Jun-27 12.50	9.33	-	-	-	38.66	1.00	-	50
Jun-27 13.00	8.83	-	-	-	38.27	1.00	-	72
Jun-27 13.50	8.33	-	-	-	37.87	1.00	-	27
Jun-27 14.00	7.85	-	-	-	37.47	0.99	-	25
Jun-27 14.50	7.37	-	-	-	37.07	0.96	-	5,050
Jun-27 15.00	6.90	-	-	-	36.68	0.94	-	110
Jun-27 15.50	6.48	-	-	-	36.28	0.91	-	50
Jun-27 16.00	6.07	-	-	-	35.88	0.87	-	2
Jun-27 16.50	5.66	-	-	-	35.49	0.84	-	30
Jun-27 17.00	5.28	-	-	-	35.09	0.81	-	1,021
Jun-27 17.50	4.93	-	-	-	34.69	0.79	-	26
Jun-27 19.00	3.91	-	-	-	33.50	0.71	-	1
Jun-27 19.50	3.62	-	-	-	33.10	0.68	-	1
Sep-27 12.50	9.34	-	-	-	39.36	1.00	-	50
Sep-27 13.00	8.84	-	-	-	38.94	1.00	-	50
Sep-27 15.50	6.54	-	-	-	36.80	0.89	-	1
Sep-27 18.00	4.69	-	-	-	34.66	0.75	-	3,000
Sep-27 18.50	4.36	-	-	-	34.23	0.73	-	3,000
Sep-27 20.00	3.46	-	-	-	32.95	0.65	-	2,000
Sep-27 21.00	2.94	-	-	-	32.09	0.59	-	6
Sep-27 22.00	2.45	-	-	-	31.34	0.53	-	5
Sep-27 24.00	1.73	-	-	-	30.72	0.42	-	2
Dec-27 11.00	10.83	-	-	-	40.51	1.00	-	2
Dec-27 12.00	9.83	-	-	-	39.64	1.00	-	2
Dec-27 12.50	9.33	-	-	-	39.21	1.00	-	50
Dec-27 13.00	8.83	-	-	-	38.77	1.00	-	30
Dec-27 13.50	8.34	-	-	-	38.33	0.99	-	5
Dec-27 14.00	7.89	-	-	-	37.90	0.95	-	5,150
Dec-27 14.50	7.45	-	-	-	37.46	0.91	-	2,100
Dec-27 15.00	7.03	-	-	-	37.03	0.87	-	149
Dec-27 15.50	6.63	-	-	-	36.59	0.85	-	2
Dec-27 16.00	6.26	-	-	-	36.16	0.83	-	3
Dec-27 16.50	5.91	-	-	-	35.72	0.81	-	1,528
Dec-27 17.00	5.55	-	-	-	35.29	0.79	-	24
Dec-27 17.50	5.20	-	-	-	34.85	0.77	-	2
Dec-27 19.50	3.97	-	-	-	33.11	0.67	-	5
Dec-27 20.00	3.67	-	-	-	32.67	0.64	-	10,000
Dec-27 24.00	1.97	-	-	-	30.49	0.44	-	5,000
Dec-27 25.00	1.66	-	-	-	30.22	0.39	-	1
Mar-28 16.50	5.89	-	-	-	35.19	0.81	-	1
Mar-28 18.00	4.88	-	-	-	33.95	0.74	-	1
Mar-28 19.00	4.28	-	-	-	33.13	0.69	-	5
Mar-28 24.00	2.04	-	-	-	30.23	0.44	-	6
Mar-28 25.00	1.74	-	-	-	29.97	0.39	-	1,000
Mar-28 27.00	1.26	-	-	-	29.45	0.31	-	2,000
Mar-28 32.00	0.53	-	-	-	28.16	0.16	-	2,000
Jun-28 19.00	4.48	-	-	-	33.40	0.68	-	6
Jun-28 20.00	3.93	-	-	-	32.64	0.64	-	10
Jun-28 22.00	2.98	-	-	-	31.21	0.54	-	4
Dec-28 16.00	6.43	-	-	-	35.46	0.81	-	2,000
Dec-28 17.00	5.79	-	-	-	34.82	0.77	-	15,000
Dec-28 24.00	2.61	-	-	-	31.40	0.47	-	1,500
Dec-29 10.00	11.82	-	-	-	37.11	1.00	-	200
Dec-29 11.50	10.32	-	-	-	36.42	0.98	-	1
Dec-29 12.00	9.82	-	-	-	36.19	0.97	-	1
Dec-29 12.50	9.32	-	-	-	35.96	0.96	-	803
Dec-29 17.00	5.83	-	-	-	33.90	0.76	-	25
Dec-30 22.00	3.79	-	-	-	31.69	0.57	-	1,500
Dec-30 26.00	2.81	-	-	-	31.57	0.46	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.25	-	-	-	-	57.52	-	-	25
Jun-26 9.25	-	-	-	-	55.99	-	-	20
Jun-26 9.75	-	-	-	-	55.23	-	-	2
Jun-26 10.00	-	-	-	-	54.85	-	-	5,610
Jun-26 10.50	-	-	-	-	54.08	-	-	3,072
Jun-26 11.00	-	-	-	-	53.32	-	-	8,958
Jun-26 11.50	-	-	-	-	52.56	-	-	16
Jun-26 12.00	-	-	-	-	51.79	-	-	15,286
Jun-26 12.50	-	-	-	-	51.03	-	-	399
Jun-26 13.00	-	-	-	-	50.26	-	-	322
Jun-26 13.50	-	-	-	-	49.50	-	-	2
Jun-26 14.00	-	-	-	-	48.74	-	-	128
Jun-26 14.50	-	-	-	-	47.97	-	-	163
Jun-26 15.00	-	-	-	-	47.21	-	-	286
Jun-26 15.50	-	-	-	-	46.44	-	-	129
Jun-26 16.00	-	-	-	-	45.68	-	-	141
Jun-26 16.50	-	-	-	-	44.92	-	-	309
Jun-26 17.00	-	-	-	-	44.15	-	-	309
Jun-26 17.50	-	-	-	-	43.39	-	-	110
Jun-26 18.00	-	-	-	-	42.63	-	-	116
Jun-26 18.50	-	-	-	-	41.86	-	-	101
Jun-26 19.00	-	-	-	-	41.10	-	-	196
Jun-26 19.50	-	-	-	-	40.33	-	-	605
Jun-26 20.00	-	-	-	-	39.57	-	-	8,159
Jun-26 21.00	0.02	0.06	0.06	0.06	38.04	-0.08	1	243
Jun-26 22.00	0.34	0.35	0.35	0.35	36.56	-0.61	5	362
Jun-26 23.00	1.18	-	-	-	35.26	-0.98	-	9,309
Jun-26 24.00	2.18	-	-	-	33.96	-1.00	-	14
Jun-26 25.00	3.18	-	-	-	32.66	-1.00	-	11
Jun-26 w4 21.00	0.14	-	-	-	32.35	-0.22	-	3
Jun-26 w4 22.00	0.52	-	-	-	30.92	-0.55	-	5
Jun-26 w4 23.00	1.24	-	-	-	29.78	-0.87	-	2
Jul-26 16.50	0.01	-	-	-	36.97	-0.01	-	2
Jul-26 18.00	0.04	-	-	-	34.77	-0.04	-	10
Jul-26 18.50	0.06	-	-	-	34.04	-0.07	-	10
Jul-26 19.00	0.11	0.12	0.12	0.12	33.31	-0.11	3	8
Jul-26 19.50	0.18	-	-	-	32.57	-0.16	-	152
Jul-26 20.00	0.28	0.25	0.25	0.24	31.84	-0.23	6	20
Jul-26 21.00	0.60	-	-	-	30.37	-0.42	-	116
Jul-26 22.00	1.13	-	-	-	29.05	-0.64	-	17
Jul-26 23.00	1.87	-	-	-	28.41	-0.82	-	2
Jul-26 24.00	2.75	-	-	-	27.77	-0.93	-	2
Aug-26 17.50	0.13	-	-	-	35.44	-0.08	-	2
Aug-26 19.50	0.43	-	-	-	32.57	-0.23	-	1
Aug-26 20.00	0.57	-	-	-	31.85	-0.29	-	14
Aug-26 21.00	0.93	-	-	-	30.42	-0.43	-	11
Aug-26 22.00	1.42	-	-	-	29.10	-0.58	-	1
Aug-26 24.00	2.88	-	-	-	27.51	-0.84	-	150
Sep-26 6.75	-	-	-	-	47.25	-	-	2
Sep-26 10.50	-	-	-	-	42.89	-	-	9
Sep-26 11.00	-	-	-	-	42.31	-	-	30
Sep-26 11.50	-	-	-	-	41.73	-	-	51
Sep-26 12.00	-	-	-	-	41.15	-	-	295
Sep-26 12.50	-	-	-	-	40.57	-	-	80
Sep-26 13.00	0.01	-	-	-	39.99	-0.01	-	119
Sep-26 13.50	0.01	-	-	-	39.41	-0.01	-	12
Sep-26 14.00	0.02	-	-	-	38.83	-0.01	-	143
Sep-26 14.50	0.03	-	-	-	38.25	-0.02	-	277
Sep-26 15.00	0.04	-	-	-	37.67	-0.03	-	35
Sep-26 15.50	0.06	-	-	-	37.09	-0.03	-	6
Sep-26 16.00	0.09	-	-	-	36.51	-0.05	-	10
Sep-26 16.50	0.12	-	-	-	35.93	-0.06	-	200
Sep-26 17.00	0.16	-	-	-	35.35	-0.09	-	655
Sep-26 17.50	0.22	-	-	-	34.77	-0.11	-	204
Sep-26 18.00	0.29	-	-	-	34.19	-0.14	-	358
Sep-26 18.50	0.37	-	-	-	33.60	-0.17	-	212
Sep-26 19.00	0.48	-	-	-	33.02	-0.22	-	14
Sep-26 19.50	0.60	0.52	0.52	0.52	32.44	-0.26	3	104
Sep-26 20.00	0.76	-	-	-	31.86	-0.31	-	7
Sep-26 21.00	1.14	-	-	-	30.70	-0.43	-	17
Sep-26 22.00	1.63	1.75	1.75	1.75	29.66	-0.55	7	7
Sep-26 23.00	2.27	-	-	-	29.14	-0.67	-	10
Sep-26 24.00	3.02	-	-	-	28.62	-0.78	-	1
Dec-26 8.00	-	-	-	-	40.60	-	-	9,500
Dec-26 8.75	-	-	-	-	40.06	-	-	1
Dec-26 9.00	-	-	-	-	39.88	-	-	13,015
Dec-26 9.50	-	-	-	-	39.53	-	-	750
Dec-26 10.00	-	-	-	-	39.17	-	-	34,000
Dec-26 10.50	0.01	-	-	-	38.81	-	-	1,000
Dec-26 11.00	0.01	-	-	-	38.45	-	-	15,621
Dec-26 11.50	0.01	-	-	-	38.09	-0.01	-	3,187
Dec-26 12.00	0.02	-	-	-	37.73	-0.01	-	15,760
Dec-26 12.50	0.03	-	-	-	37.37	-0.01	-	156
Dec-26 13.00	0.05	-	-	-	37.01	-0.02	-	12,000
Dec-26 13.50	0.06	-	-	-	36.65	-0.03	-	1
Dec-26 14.00	0.09	-	-	-	36.29	-0.04	-	11,025
Dec-26 14.50	0.12	-	-	-	35.94	-0.05	-	224
Dec-26 15.00	0.16	-	-	-	35.58	-0.06	-	4,184
Dec-26 15.50	0.21	-	-	-	35.22	-0.08	-	21,501
Dec-26 16.00	0.26	-	-	-	34.86	-0.09	-	2,160
Dec-26 16.50	0.33	-	-	-	34.50	-0.12	-	11
Dec-26 17.00	0.41	-	-	-	34.14	-0.14	-	137
Dec-26 17.50	0.50	-	-	-	33.78	-0.16	-	160
Dec-26 18.00	0.62	-	-	-	33.42	-0.19	-	16
Dec-26 18.50	0.73	-	-	-	33.06	-0.23	-	1
Dec-26 19.00	0.89	-	-	-	32.70	-0.26	-	4,002
Dec-26 19.50	1.05	-	-	-	32.35	-0.30	-	9
Dec-26 20.00	1.22	-	-	-	31.99	-0.34	-	2,023
Dec-26 21.00	1.64	-	-	-	31.27	-0.42	-	150
Dec-26 22.00	2.15	-	-	-	30.62	-0.50	-	74
Dec-26 23.00	2.76	-	-	-	30.30	-0.59	-	11
Dec-26 24.00	3.43	-	-	-	29.98	-0.67	-	20
Dec-26 25.00	4.19	-	-	-	29.66	-0.75	-	5
Dec-26 27.00	5.87	-	-	-	29.02	-0.87	-	2
Dec-26 28.00	6.79	-	-	-	28.70	-0.92	-	20
Mar-27 7.25	-	-	-	-	41.15	-	-	4
Mar-27 8.00	-	-	-	-	40.53	-	-	1
Mar-27 10.00	0.02	-	-	-	38.88	-0.01	-	245
Mar-27 11.50	0.06	-	-	-	37.64	-0.02	-	216
Mar-27 12.00	0.08	-	-	-	37.23	-0.03	-	210
Mar-27 12.50	0.11	-	-	-	36.82	-0.04	-	401
Mar-27 13.50	0.18	-	-	-	35.99	-0.06	-	4
Mar-27 14.00	0.23	-	-	-	35.58	-0.07	-	55
Mar-27 14.50	0.28	-	-	-	35.17	-0.08	-	100
Mar-27 15.00	0.35	-	-	-	34.76	-0.10	-	140
Mar-27 15.50	0.42	-	-	-	34.34	-0.12	-	250
Mar-27 16.00	0.50	-	-	-	33.93	-0.14	-	730
Mar-27 16.50	0.60	-	-	-	33.52	-0.16	-	25
Mar-27 17.00	0.71	-	-	-	33.11	-0.19	-	75
Mar-27 18.50	1.12	-	-	-	31.87	-0.27	-	1
Mar-27 21.00	2.11	-	-	-	29.81	-0.44	-	210
Mar-27 22.00	2.63	-	-	-	29.07	-0.52	-	22
Mar-27 23.00	3.25	-	-	-	28.73	-0.59	-	10
Mar-27 24.00	3.92	-	-	-	28.40	-0.66	-	1
Mar-27 28.00	7.16	-	-	-	27.05	-0.87	-	2
Jun-27 8.00	0.01	-	-	-	39.52	-	-	25,000
Jun-27 9.50	0.03	-	-	-	38.33	-0.01	-	40
Jun-27 10.00	0.05	-	-	-	37.93	-0.01	-	10
Jun-27 10.50	0.06	-	-	-	37.53	-0.02	-	2
Jun-27 11.50	0.11	-	-	-	36.74	-0.03	-	80
Jun-27 12.00	0.14	-	-	-	36.34	-0.04	-	210
Jun-27 12.50	0.17	-	-	-	35.94	-0.05	-	200
Jun-27 13.00	0.22	-	-	-	35.55	-0.06	-	5,010
Jun-27 13.50	0.27	-	-	-	35.15	-0.07	-	183
Jun-27 14.00	0.32	-	-	-	34.75	-0.08	-	38
Jun-27 16.00	0.66	-	-	-	33.16	-0.16	-	25
Jun-27 19.50	1.68	-	-	-	30.38	-0.34	-	100
Jun-27 21.00	2.32	-	-	-	29.19	-0.44	-	2
Jun-27 22.00	2.83	-	-	-	28.48	-0.50	-	1
Sep-27 10.50	0.14	-	-	-	37.86	-0.03	-	100
Sep-27 11.00	0.17	-	-	-	37.44	-0.04	-	101
Sep-27 11.50	0.21	-	-	-	37.01	-0.05	-	100
Sep-27 12.00	0.26	-	-	-	36.58	-0.06	-	104
Sep-27 14.00	0.52	-	-	-	34.87	-0.11	-	25
Sep-27 14.50	0.60	-	-	-	34.44	-0.13	-	270
Sep-27 15.50	0.82	-	-	-	33.59	-0.17	-	159
Sep-27 18.00	1.50	-	-	-	31.45	-0.28	-	1,000
Dec-27 7.75	0.04	-	-	-	39.18	-0.01	-	234
Dec-27 8.00	0.05	-	-	-	38.96	-0.01	-	23,000
Dec-27 8.50	0.06	-	-	-	38.53	-0.02	-	8,000
Dec-27 9.00	0.08	-	-	-	38.09	-0.02	-	7,000
Dec-27 9.75	0.12	-	-	-	37.44	-0.03	-	62
Dec-27 10.00	0.14	-	-	-	37.22	-0.03	-	11,028
Dec-27 10.50	0.17	-	-	-	36.79	-0.04	-	12,938
Dec-27 11.00	0.21	-	-	-	36.35	-0.05	-	27,620
Dec-27 12.00	0.31	-	-	-	35.48	-0.07	-	1
Dec-27 12.50	0.37	-	-	-	35.05	-0.08	-	25
Dec-27 13.00	0.44	-	-	-	34.61	-0.09	-	266
Dec-27 14.00	0.59	-	-	-	33.74	-0.12	-	15,000
Dec-27 14.50	0.69	-	-	-	33.30	-0.14	-	7
Dec-27 15.00	0.80	-	-	-	32.87	-0.15	-	7,001
Dec-27 16.00	1.01	-	-	-	32.00	-0.19	-	30,000
Dec-27 16.50	1.15	-	-	-	31.56	-0.21	-	1,525
Dec-27 17.00	1.30	-	-	-	31.13	-0.24	-	25
Dec-27 18.00	1.59	-	-	-	30.26	-0.28	-	101
Dec-27 20.00	2.35	-	-	-	28.51	-0.39	-	2
Dec-27 21.00	2.82	-	-	-	27.64	-0.45	-	50
Dec-27 22.00	3.32	-	-	-	26.88	-0.51	-	20
Dec-27 24.00	4.59	-	-	-	26.33	-0.62	-	10
Mar-28 12.00	0.38	-	-	-	33.86	-0.08	-	1,000
Mar-28 13.50	0.60	-	-	-	32.62	-0.12	-	1,000
Mar-28 18.00	1.78	-	-	-	28.91	-0.30	-	1
Mar-28 21.00	3.05	-	-	-	26.44	-0.46	-	120
Mar-28 22.00	3.57	-	-	-	25.71	-0.52	-	114
Mar-28 26.00	6.30	-	-	-	24.67	-0.72	-	25
Jun-28 18.00	1.94	-	-	-	28.99	-0.30	-	4,000
Jun-28 19.50	2.52	-	-	-	27.84	-0.38	-	1
Jun-28 22.00	3.74	-	-	-	26.03	-0.51	-	4,000
Jun-28 23.00	4.37	-	-	-	25.80	-0.56	-	107
Sep-28 18.00	2.23	-	-	-	28.99	-0.32	-	300
Dec-28 9.00	0.21	-	-	-	34.56	-0.04	-	40,500
Dec-28 10.00	0.31	-	-	-	33.91	-0.06	-	10,000
Dec-28 11.50	0.53	-	-	-	32.95	-0.09	-	1,000
Dec-28 15.00	1.31	-	-	-	30.71	-0.20	-	28,500
Dec-28 16.00	1.61	-	-	-	30.06	-0.24	-	15,000
Dec-28 18.00	2.33	-	-	-	28.78	-0.32	-	1,000
Dec-28 24.00	5.52	-	-	-	26.00	-0.59	-	1,500
Jun-29 11.00	0.56	-	-	-	32.28	-0.09	-	140
Dec-29 7.75	0.19	-	-	-	32.70	-0.03	-	30,000
Dec-29 8.00	0.22	-	-	-	32.58	-0.04	-	17,000
Dec-29 11.00	0.66	-	-	-	31.21	-0.10	-	20,000
Dec-29 11.50	0.77	-	-	-	30.98	-0.12	-	17,000
Dec-29 12.50	1.00	-	-	-	30.52	-0.14	-	800
Dec-29 24.00	6.31	-	-	-	26.12	-0.58	-	20
Dec-30 14.00	1.74	-	-	-	29.06	-0.21	-	3,000
Dec-30 18.50	3.63	-	-	-	27.41	-0.37	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	7.82	-	-	-	49.57	1.00	-	1
Jun-26 14.50	7.32	-	-	-	48.80	1.00	-	1
Jun-26 15.00	6.82	-	-	-	48.04	1.00	-	1
Jun-26 16.00	5.82	-	-	-	46.51	1.00	-	3
Jun-26 17.00	4.82	-	-	-	44.98	1.00	-	10
Jun-26 18.00	3.82	-	-	-	43.46	1.00	-	7
Jun-26 18.00	3.82	-	-	-	43.46	1.00	-	5
Jun-26 19.00	2.82	-	-	-	41.93	1.00	-	10
Jun-26 19.00	2.82	-	-	-	41.93	1.00	-	10
Jun-26 19.50	2.32	2.17	2.17	2.17	41.16	1.00	10	-
Jun-26 21.00	0.85	-	-	-	38.87	0.91	-	5
Jun-26 21.00	0.85	-	-	-	38.87	0.91	-	113
Jun-26 22.00	0.16	-	-	-	37.39	0.39	-	25
Jun-26 22.00	0.16	-	-	-	37.39	0.39	-	10
Jun-26 23.00	0.01	-	-	-	36.09	0.03	-	25
Jun-26 23.00	0.01	-	-	-	36.09	0.03	-	30
Jun-26 24.00	-	-	-	-	34.79	-	-	20
Jun-26 24.00	-	-	-	-	34.79	-	-	30
Jun-26 25.00	-	-	-	-	33.49	-	-	31
Jun-26 26.00	-	-	-	-	32.19	-	-	25
Jun-26 28.00	-	-	-	-	29.60	-	-	24
Jul-26 w1 22.00	0.51	0.45	0.45	0.45	31.80	0.47	3	3
Jul-26 w1 24.00	0.05	-	-	-	30.63	0.08	-	10
Jul-26 19.00	2.44	-	-	-	35.80	0.88	-	5
Jul-26 20.00	1.63	1.51	1.51	1.51	34.33	0.75	10	20
Jul-26 21.00	0.96	-	-	-	32.86	0.58	-	15
Jul-26 22.00	0.49	-	-	-	31.54	0.38	-	5
Jul-26 22.00	0.49	-	-	-	31.54	0.38	-	15
Jul-26 23.00	0.21	-	-	-	30.90	0.21	-	10
Jul-26 24.00	0.08	-	-	-	30.26	0.09	-	3
Sep-26 14.00	7.38	-	-	-	41.57	0.98	-	1
Sep-26 14.50	6.90	-	-	-	40.99	0.97	-	1
Sep-26 18.00	3.73	3.85	3.85	3.85	36.93	0.84	10	-
Sep-26 21.00	1.63	-	-	-	33.44	0.57	-	10
Sep-26 22.00	1.13	-	-	-	32.40	0.46	-	73
Sep-26 23.00	0.77	-	-	-	31.88	0.36	-	14
Sep-26 24.00	0.49	-	-	-	31.36	0.26	-	1
Sep-26 26.00	0.18	-	-	-	30.32	0.12	-	1
Dec-26 14.50	7.08	-	-	-	37.09	0.94	-	1
Dec-26 15.00	6.63	-	-	-	36.73	0.92	-	33
Dec-26 17.00	4.92	-	-	-	35.29	0.85	-	7
Dec-26 18.00	4.14	-	-	-	34.57	0.79	-	27
Dec-26 23.00	1.32	-	-	-	31.45	0.42	-	1
Dec-26 24.00	1.00	1.02	1.02	1.02	31.13	0.35	21	186
Dec-26 25.00	0.74	-	-	-	30.81	0.28	-	18
Dec-26 27.00	0.39	-	-	-	30.17	0.17	-	6
Mar-27 23.00	1.56	-	-	-	31.38	0.42	-	1
Mar-27 24.00	1.24	-	-	-	31.05	0.36	-	5
Mar-27 27.00	0.58	-	-	-	30.04	0.21	-	10
Dec-27 12.00	9.07	-	-	-	39.64	0.88	-	15,000
Dec-27 16.00	6.05	-	-	-	36.16	0.77	-	7
Dec-28 15.25	6.55	-	-	-	35.95	0.74	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	51.79	-	-	13
Jun-26 13.00	-	-	-	-	50.26	-	-	20
Jun-26 14.00	-	-	-	-	48.74	-	-	1
Jun-26 15.00	-	-	-	-	47.21	-	-	1
Jun-26 16.50	-	-	-	-	44.92	-	-	10
Jun-26 17.00	-	-	-	-	44.15	-	-	2
Jun-26 20.00	-	-	-	-	39.57	-	-	6
Jun-26 21.00	0.02	-	-	-	38.04	-0.09	-	15
Jun-26 21.00	0.02	-	-	-	38.04	-0.09	-	20
Jun-26 22.00	0.34	-	-	-	36.56	-0.61	-	20
Jun-26 22.00	0.34	-	-	-	36.56	-0.61	-	20
Jun-26 23.00	1.18	-	-	-	35.26	-0.98	-	5
Jul-26 18.00	0.04	-	-	-	34.77	-0.04	-	4
Jul-26 20.00	0.28	-	-	-	31.84	-0.23	-	10
Jul-26 20.00	0.28	-	-	-	31.84	-0.23	-	10
Jul-26 21.00	0.59	-	-	-	30.37	-0.42	-	10
Jul-26 21.00	0.59	-	-	-	30.37	-0.42	-	45
Jul-26 22.00	1.12	-	-	-	29.05	-0.63	-	25
Jul-26 22.00	1.12	-	-	-	29.05	-0.63	-	30
Jul-26 23.00	1.86	-	-	-	28.41	-0.81	-	5
Aug-26 19.00	0.33	-	-	-	33.29	-0.18	-	5
Sep-26 11.00	-	-	-	-	42.31	-	-	1,200
Sep-26 16.00	0.09	-	-	-	36.51	-0.05	-	10
Sep-26 18.00	0.29	-	-	-	34.19	-0.14	-	5
Sep-26 19.00	0.47	-	-	-	33.02	-0.21	-	15
Dec-26 11.00	0.01	-	-	-	38.45	-	-	1
Dec-26 13.50	0.07	-	-	-	36.65	-0.03	-	150
Dec-26 14.50	0.12	-	-	-	35.94	-0.05	-	150
Dec-26 15.00	0.16	-	-	-	35.58	-0.06	-	1
Dec-26 15.50	0.20	-	-	-	35.22	-0.08	-	450
Dec-26 16.00	0.26	-	-	-	34.86	-0.09	-	33
Dec-26 17.00	0.41	-	-	-	34.14	-0.14	-	154
Dec-26 18.00	0.61	-	-	-	33.42	-0.19	-	1
Dec-26 19.50	1.03	-	-	-	32.35	-0.29	-	20
Dec-26 20.00	1.21	-	-	-	31.99	-0.33	-	15
Dec-26 22.00	2.12	-	-	-	30.62	-0.49	-	15
Mar-27 11.50	0.06	-	-	-	37.64	-0.02	-	1
Dec-28 15.25	1.35	-	-	-	30.55	-0.19	-	750

	Previous Close	4.68		17/06/26
	SACYR Close	4.70		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.50	1.48	1.48	1.48	28.33	1.00	5	-
Sep-26 3.50	1.21	-	-	-	27.79	1.00	-	10
Sep-26 4.00	0.71	-	-	-	27.61	0.97	-	20
Dec-26 3.70	1.01	-	-	-	28.24	0.95	-	10
Dec-26 3.90	0.84	-	-	-	28.13	0.86	-	25
Dec-26 4.00	0.76	-	-	-	28.07	0.81	-	5
Dec-26 4.20	0.62	-	-	-	27.96	0.73	-	20
Dec-26 4.30	0.56	-	-	-	27.90	0.69	-	43
Dec-26 4.50	0.44	-	-	-	27.79	0.61	-	15
Dec-26 4.70	0.35	-	-	-	27.67	0.52	-	10
Dec-26 4.80	0.30	-	-	-	27.66	0.48	-	10
Dec-26 5.00	0.23	-	-	-	27.63	0.40	-	30
Mar-27 3.70	1.03	-	-	-	26.65	0.90	-	10
Mar-27 3.80	0.95	-	-	-	26.60	0.85	-	10
Mar-27 4.80	0.35	-	-	-	26.14	0.49	-	20,000
Jun-27 3.90	0.90	-	-	-	25.44	0.80	-	25
Dec-27 4.00	0.87	-	-	-	24.39	0.75	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	29.84	-	-	10
Jun-26 3.80	-	-	-	-	29.77	-	-	102
Jun-26 4.90	0.20	-	-	-	26.85	-0.98	-	5
Sep-26 3.60	0.01	-	-	-	28.63	-0.03	-	20
Sep-26 4.50	0.20	-	-	-	28.31	-0.40	-	100
Dec-26 3.50	0.03	-	-	-	28.55	-0.07	-	10
Dec-26 3.80	0.07	-	-	-	28.38	-0.14	-	5
Dec-26 4.70	0.39	-	-	-	27.87	-0.49	-	50
Dec-26 5.00	0.58	-	-	-	27.83	-0.61	-	100
Mar-27 4.20	0.22	-	-	-	26.51	-0.30	-	3
Jun-27 3.40	0.05	-	-	-	25.70	-0.09	-	20

	Previous Close	11.63		17/06/26
	SANTANDER Close	11.90		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.10	8.80	-	-	-	62.48	1.00	-	1
Jun-26 4.70	7.20	-	-	-	56.96	1.00	-	1
Jun-26 8.00	3.90	-	-	-	45.59	1.00	-	34
Jun-26 8.50	3.40	3.35	3.35	3.35	43.86	1.00	18	-
Jun-26 8.75	3.15	-	-	-	43.00	1.00	-	48
Jun-26 9.00	2.90	2.78	2.78	2.78	42.14	1.00	1	513
Jun-26 9.25	2.65	-	-	-	41.28	1.00	-	395
Jun-26 9.50	2.40	2.35	2.35	2.35	40.42	1.00	2	181
Jun-26 9.75	2.15	-	-	-	39.56	1.00	-	300
Jun-26 10.00	1.90	-	-	-	38.69	1.00	-	18
Jun-26 10.50	1.40	1.27	1.30	1.27	36.97	1.00	3	13,584
Jun-26 11.00	0.90	0.72	0.87	0.72	35.25	1.00	7	692
Jun-26 11.50	0.41	0.32	0.32	0.25	33.52	0.92	45	5,100
Jun-26 12.00	0.07	-	-	-	32.12	0.36	-	580
Jun-26 12.50	-	-	-	-	31.91	0.02	-	30
Jun-26 13.00	-	-	-	-	31.70	-	-	8
Jun-26 13.50	-	-	-	-	31.49	-	-	13
Jun-26 w4 9.00	2.90	-	-	-	38.35	1.00	-	1
Jun-26 w4 11.00	0.92	-	-	-	31.57	0.95	-	1
Jul-26 w1 9.00	2.90	-	-	-	37.65	1.00	-	1
Jul-26 9.50	2.42	-	-	-	36.03	0.99	-	1
Jul-26 10.00	1.93	-	-	-	34.38	0.97	-	2
Jul-26 10.50	1.46	-	-	-	32.73	0.92	-	2
Jul-26 11.00	1.02	-	-	-	31.07	0.83	-	22
Jul-26 11.50	0.64	-	-	-	29.42	0.68	-	233
Jul-26 12.00	0.35	-	-	-	28.06	0.48	-	110
Jul-26 12.50	0.17	0.15	0.15	0.12	27.81	0.29	70	75
Aug-26 9.00	2.96	-	-	-	37.96	0.97	-	150
Aug-26 10.50	1.59	-	-	-	33.09	0.84	-	1,800
Aug-26 11.00	1.19	1.00	1.00	1.00	31.46	0.75	360	362
Aug-26 11.50	0.84	0.83	0.83	0.83	29.84	0.64	1	1
Aug-26 12.00	0.55	-	-	-	28.50	0.51	-	2
Aug-26 12.50	0.35	0.26	0.26	0.26	28.25	0.37	1	41
Aug-26 13.00	0.21	0.17	0.17	0.15	27.99	0.26	41	41
Sep-26 5.50	6.43	-	-	-	47.69	1.00	-	17
Sep-26 5.75	6.18	-	-	-	46.96	1.00	-	1
Sep-26 6.00	5.93	-	-	-	46.23	1.00	-	2
Sep-26 6.50	5.44	-	-	-	44.77	1.00	-	16
Sep-26 7.00	4.94	-	-	-	43.32	0.99	-	4
Sep-26 7.75	4.20	-	-	-	41.13	0.99	-	30
Sep-26 8.00	3.96	-	-	-	40.40	0.98	-	100
Sep-26 8.50	3.48	-	-	-	38.95	0.97	-	458
Sep-26 8.75	3.24	-	-	-	38.22	0.96	-	3,200
Sep-26 9.00	3.01	-	-	-	37.49	0.95	-	21
Sep-26 9.25	2.77	-	-	-	36.76	0.93	-	39
Sep-26 9.50	2.55	-	-	-	36.03	0.91	-	4
Sep-26 9.75	2.32	2.23	2.23	2.23	35.30	0.89	5	5,021
Sep-26 10.00	2.11	-	-	-	34.58	0.87	-	119
Sep-26 10.50	1.69	-	-	-	33.12	0.81	-	5
Sep-26 11.00	1.31	1.20	1.20	1.20	31.66	0.73	5	23
Sep-26 11.50	0.97	-	-	-	30.20	0.63	-	7
Sep-26 12.00	0.68	-	-	-	28.98	0.52	-	1,098
Sep-26 12.50	0.47	0.36	0.36	0.36	28.64	0.41	1	7
Sep-26 13.00	0.31	0.27	0.27	0.27	28.31	0.31	5	25
Dec-26 3.00	8.92	-	-	-	52.05	1.00	-	1
Dec-26 4.00	7.93	-	-	-	49.64	1.00	-	100
Dec-26 4.50	7.43	-	-	-	48.43	1.00	-	1
Dec-26 4.80	7.14	-	-	-	47.71	1.00	-	5,050
Dec-26 4.90	7.04	-	-	-	47.47	1.00	-	50
Dec-26 5.00	6.94	-	-	-	47.23	1.00	-	25
Dec-26 5.25	6.69	-	-	-	46.63	1.00	-	25
Dec-26 5.75	6.20	-	-	-	45.42	1.00	-	6
Dec-26 6.00	5.95	-	-	-	44.82	0.99	-	7
Dec-26 6.50	5.47	-	-	-	43.61	0.99	-	5
Dec-26 7.00	4.98	-	-	-	42.41	0.98	-	86
Dec-26 7.50	4.51	-	-	-	41.20	0.97	-	29
Dec-26 7.75	4.27	-	-	-	40.60	0.96	-	2
Dec-26 8.00	4.04	-	-	-	40.00	0.95	-	10,026
Dec-26 8.25	3.81	3.82	3.82	3.77	39.40	0.94	20	160
Dec-26 8.50	3.58	-	-	-	38.79	0.93	-	100
Dec-26 8.75	3.36	3.35	3.35	3.35	38.19	0.91	18	22
Dec-26 9.00	3.14	-	-	-	37.59	0.90	-	284
Dec-26 9.25	2.92	-	-	-	36.99	0.88	-	2
Dec-26 9.50	2.71	2.62	2.62	2.62	36.38	0.86	20	102
Dec-26 9.75	2.51	-	-	-	35.78	0.83	-	7
Dec-26 10.00	2.31	-	-	-	35.18	0.81	-	86
Dec-26 10.50	1.94	-	-	-	33.97	0.75	-	97
Dec-26 11.00	1.58	-	-	-	32.77	0.69	-	76
Dec-26 11.50	1.27	-	-	-	31.56	0.62	-	110
Dec-26 12.00	0.99	-	-	-	30.52	0.54	-	15
Dec-26 12.50	0.77	-	-	-	30.09	0.46	-	80,152
Dec-26 13.00	0.59	-	-	-	29.65	0.38	-	2,750
Dec-26 13.50	0.44	0.31	0.31	0.31	29.22	0.31	1	16
Dec-26 14.00	0.32	-	-	-	28.78	0.25	-	100
Dec-26 14.50	0.23	-	-	-	28.35	0.19	-	100
Mar-27 4.60	7.34	-	-	-	45.75	1.00	-	25
Mar-27 4.70	7.24	-	-	-	45.54	1.00	-	25
Mar-27 4.80	7.14	-	-	-	45.33	1.00	-	50
Mar-27 4.90	7.04	-	-	-	45.13	1.00	-	50
Mar-27 5.00	6.94	-	-	-	44.92	1.00	-	50
Mar-27 5.25	6.70	-	-	-	44.40	1.00	-	25
Mar-27 6.00	5.97	-	-	-	42.85	0.99	-	25
Mar-27 6.25	5.73	-	-	-	42.33	0.98	-	25
Mar-27 7.50	4.56	-	-	-	39.74	0.95	-	1
Mar-27 8.00	4.11	-	-	-	38.70	0.92	-	2
Mar-27 9.25	3.06	-	-	-	36.11	0.84	-	60
Mar-27 9.50	2.87	-	-	-	35.59	0.82	-	36
Mar-27 11.50	1.51	-	-	-	31.44	0.61	-	52
Mar-27 12.00	1.24	1.15	1.15	1.08	30.54	0.55	7	6,575
Mar-27 12.50	1.02	0.99	0.99	0.99	30.16	0.49	4	52,506
Mar-27 13.00	0.83	-	-	-	29.78	0.43	-	100
Mar-27 13.50	0.66	-	-	-	29.41	0.37	-	100
Jun-27 6.00	5.98	-	-	-	42.62	0.98	-	25
Jun-27 6.25	5.75	-	-	-	42.15	0.97	-	25
Jun-27 6.50	5.51	-	-	-	41.68	0.97	-	25
Jun-27 6.75	5.28	-	-	-	41.21	0.96	-	25
Jun-27 7.00	5.06	-	-	-	40.74	0.95	-	25
Jun-27 7.25	4.83	-	-	-	40.27	0.94	-	25
Jun-27 7.50	4.61	-	-	-	39.80	0.93	-	10
Jun-27 8.25	3.98	-	-	-	38.39	0.89	-	5
Jun-27 9.00	3.38	-	-	-	36.99	0.84	-	6,000
Jun-27 9.75	2.82	-	-	-	35.58	0.78	-	1
Jun-27 10.00	2.65	-	-	-	35.11	0.76	-	5,000
Jun-27 11.00	2.00	-	-	-	33.23	0.67	-	4
Jun-27 12.50	1.22	-	-	-	31.11	0.51	-	5
Sep-27 9.00	3.51	-	-	-	37.01	0.82	-	150
Dec-27 2.30	9.62	-	-	-	48.24	1.00	-	22
Dec-27 4.20	7.74	-	-	-	45.10	1.00	-	7,000
Dec-27 4.90	7.05	-	-	-	43.95	0.99	-	4
Dec-27 5.00	6.96	-	-	-	43.78	0.99	-	2
Dec-27 5.25	6.72	-	-	-	43.37	0.99	-	3
Dec-27 5.50	6.48	-	-	-	42.95	0.98	-	5
Dec-27 7.00	5.15	-	-	-	40.47	0.92	-	2,545
Dec-27 7.50	4.73	-	-	-	39.65	0.90	-	4
Dec-27 8.00	4.34	-	-	-	38.82	0.87	-	13
Dec-27 8.50	3.96	-	-	-	37.99	0.84	-	2
Dec-27 9.00	3.59	-	-	-	37.17	0.81	-	151
Dec-27 9.25	3.42	-	-	-	36.75	0.80	-	25
Dec-27 10.00	2.92	-	-	-	35.51	0.74	-	20
Dec-27 10.50	2.61	-	-	-	34.69	0.70	-	1
Dec-27 11.00	2.32	-	-	-	33.86	0.66	-	5,000
Dec-27 11.50	2.03	-	-	-	33.03	0.62	-	150
Dec-27 12.00	1.79	-	-	-	32.31	0.58	-	5
Mar-28 8.75	3.86	-	-	-	37.33	0.82	-	1
Mar-28 9.00	3.69	-	-	-	36.94	0.80	-	450
Mar-28 9.25	3.53	-	-	-	36.56	0.79	-	300
Mar-28 9.50	3.36	-	-	-	36.17	0.77	-	50
Mar-28 9.75	3.20	-	-	-	35.79	0.75	-	250
Mar-28 10.00	3.03	-	-	-	35.40	0.74	-	126
Mar-28 12.00	1.94	1.88	1.88	1.88	32.41	0.58	150	150
Mar-28 13.50	1.36	-	-	-	31.40	0.47	-	150
Jun-28 6.00	6.05	-	-	-	41.45	0.96	-	3
Jun-28 7.75	4.63	-	-	-	38.90	0.87	-	4
Jun-28 9.50	3.43	-	-	-	36.35	0.77	-	5
Jun-28 10.00	3.11	-	-	-	35.62	0.73	-	150
Jun-28 12.50	1.83	-	-	-	32.49	0.55	-	2
Dec-28 8.50	4.20	-	-	-	37.74	0.82	-	3,004
Dec-28 9.00	3.88	-	-	-	37.09	0.79	-	4
Dec-28 12.00	2.26	-	-	-	33.30	0.60	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.10	-	-	-	-	64.71	-	-	1
Jun-26 3.80	-	-	-	-	62.29	-	-	25,000
Jun-26 4.10	-	-	-	-	61.26	-	-	3
Jun-26 4.20	-	-	-	-	60.91	-	-	5
Jun-26 4.30	-	-	-	-	60.57	-	-	5
Jun-26 4.40	-	-	-	-	60.23	-	-	5
Jun-26 4.50	-	-	-	-	59.88	-	-	3,751
Jun-26 4.70	-	-	-	-	59.19	-	-	5
Jun-26 4.80	-	-	-	-	58.85	-	-	6
Jun-26 4.90	-	-	-	-	58.50	-	-	5
Jun-26 5.50	-	-	-	-	56.43	-	-	17
Jun-26 5.75	-	-	-	-	55.57	-	-	116
Jun-26 6.00	-	-	-	-	54.71	-	-	2
Jun-26 6.25	-	-	-	-	53.85	-	-	3,500
Jun-26 6.50	-	-	-	-	52.99	-	-	3,775
Jun-26 6.75	-	-	-	-	52.13	-	-	100
Jun-26 7.00	-	-	-	-	51.26	-	-	359
Jun-26 7.25	-	-	-	-	50.40	-	-	95
Jun-26 7.50	-	-	-	-	49.54	-	-	536
Jun-26 7.75	-	-	-	-	48.68	-	-	5,773
Jun-26 8.00	-	-	-	-	47.82	-	-	55,523
Jun-26 8.25	-	-	-	-	46.96	-	-	80
Jun-26 8.50	-	-	-	-	46.09	-	-	74
Jun-26 8.75	-	-	-	-	45.23	-	-	143
Jun-26 9.00	-	-	-	-	44.37	-	-	8,784
Jun-26 9.25	-	-	-	-	43.51	-	-	22,919
Jun-26 9.50	-	-	-	-	42.65	-	-	3,499
Jun-26 9.75	-	-	-	-	41.79	-	-	185
Jun-26 10.00	-	-	-	-	40.92	-	-	711
Jun-26 10.50	-	-	-	-	39.20	-	-	1,053
Jun-26 11.00	-	-	-	-	37.48	-	-	212
Jun-26 11.50	0.02	0.04	0.07	0.04	35.75	-0.10	10	161
Jun-26 12.00	0.18	0.40	0.40	0.40	34.35	-0.63	5	300
Jun-26 w4 11.00	0.02	-	-	-	33.51	-0.06	-	2
Jul-26 w1 12.00	0.35	-	-	-	29.81	-0.54	-	1
Jul-26 w2 12.00	0.41	0.43	0.43	0.43	29.62	-0.53	5	5
Jul-26 9.00	-	-	-	-	39.35	-0.01	-	160
Jul-26 9.25	-	-	-	-	38.52	-0.01	-	53
Jul-26 9.50	0.01	-	-	-	37.69	-0.02	-	8
Jul-26 9.75	0.01	0.05	0.05	0.05	36.87	-0.03	1	156
Jul-26 10.00	0.02	-	-	-	36.04	-0.04	-	51
Jul-26 10.50	0.05	0.07	0.07	0.07	34.39	-0.09	4	7
Jul-26 11.00	0.12	-	-	-	32.73	-0.18	-	8
Jul-26 12.00	0.45	0.48	0.48	0.48	29.72	-0.52	5	5
Jul-26 12.50	0.77	-	-	-	29.47	-0.70	-	2
Aug-26 9.75	0.07	-	-	-	36.26	-0.08	-	455
Aug-26 10.00	0.09	-	-	-	35.44	-0.10	-	200
Aug-26 10.50	0.16	-	-	-	33.82	-0.17	-	107
Aug-26 11.00	0.26	-	-	-	32.19	-0.25	-	36
Aug-26 12.00	0.62	0.68	0.68	0.68	29.23	-0.49	1	1
Sep-26 4.00	-	-	-	-	52.78	-	-	2
Sep-26 6.00	-	-	-	-	46.95	-	-	32,505
Sep-26 6.75	-	-	-	-	44.77	-	-	103
Sep-26 7.00	0.01	-	-	-	44.04	-0.01	-	14,626
Sep-26 7.25	0.01	-	-	-	43.31	-0.01	-	30
Sep-26 7.50	0.01	-	-	-	42.58	-0.01	-	210
Sep-26 7.75	0.01	-	-	-	41.85	-0.02	-	10,010
Sep-26 8.00	0.02	-	-	-	41.12	-0.02	-	10,209
Sep-26 8.25	0.03	-	-	-	40.39	-0.03	-	91
Sep-26 8.50	0.04	-	-	-	39.67	-0.04	-	5,001
Sep-26 8.75	0.05	-	-	-	38.94	-0.05	-	55
Sep-26 9.00	0.06	-	-	-	38.21	-0.06	-	133
Sep-26 9.25	0.08	-	-	-	37.48	-0.07	-	4,041
Sep-26 9.50	0.10	-	-	-	36.75	-0.09	-	730
Sep-26 9.75	0.13	-	-	-	36.02	-0.11	-	240
Sep-26 10.00	0.16	-	-	-	35.30	-0.14	-	29
Sep-26 10.50	0.25	-	-	-	33.84	-0.20	-	27
Sep-26 11.00	0.37	-	-	-	32.38	-0.28	-	20
Sep-26 11.50	0.53	0.57	0.57	0.57	30.92	-0.37	1	1
Sep-26 12.00	0.74	0.79	0.79	0.79	29.70	-0.48	20	150
Sep-26 12.50	1.03	-	-	-	29.36	-0.59	-	201
Dec-26 2.50	-	-	-	-	52.74	-	-	40
Dec-26 2.80	-	-	-	-	52.02	-	-	60,000
Dec-26 3.20	-	-	-	-	51.06	-	-	10
Dec-26 3.40	-	-	-	-	50.57	-	-	2
Dec-26 3.50	-	-	-	-	50.33	-	-	5
Dec-26 3.60	-	-	-	-	50.09	-	-	50,002
Dec-26 4.00	-	-	-	-	49.13	-	-	25,007
Dec-26 4.20	-	-	-	-	48.65	-	-	25
Dec-26 4.30	-	-	-	-	48.40	-	-	15,000
Dec-26 4.40	-	-	-	-	48.16	-	-	10,000
Dec-26 4.60	-	-	-	-	47.68	-	-	80
Dec-26 4.70	-	-	-	-	47.44	-	-	5
Dec-26 4.80	-	-	-	-	47.20	-	-	15,000
Dec-26 4.90	-	-	-	-	46.96	-	-	150
Dec-26 5.00	-	-	-	-	46.72	-	-	20,400
Dec-26 5.25	0.01	-	-	-	46.12	-	-	600
Dec-26 6.00	0.01	-	-	-	44.31	-0.01	-	5,019
Dec-26 6.25	0.02	-	-	-	43.71	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	43.10	-0.02	-	155
Dec-26 6.75	0.03	-	-	-	42.50	-0.02	-	156
Dec-26 7.00	0.04	-	-	-	41.90	-0.03	-	10,173
Dec-26 7.25	0.05	-	-	-	41.30	-0.03	-	50
Dec-26 7.50	0.07	-	-	-	40.69	-0.04	-	18
Dec-26 7.75	0.08	-	-	-	40.09	-0.05	-	51
Dec-26 8.00	0.10	-	-	-	39.49	-0.06	-	34,884
Dec-26 8.25	0.12	-	-	-	38.89	-0.07	-	610
Dec-26 8.50	0.14	-	-	-	38.28	-0.09	-	15,882
Dec-26 8.75	0.17	-	-	-	37.68	-0.10	-	856
Dec-26 9.00	0.21	0.24	0.24	0.24	37.08	-0.12	1	5,091
Dec-26 9.25	0.24	-	-	-	36.48	-0.14	-	1,005
Dec-26 9.50	0.28	-	-	-	35.87	-0.16	-	34
Dec-26 9.75	0.33	-	-	-	35.27	-0.18	-	10
Dec-26 10.00	0.38	0.39	0.39	0.39	34.67	-0.21	1	90,005
Dec-26 10.50	0.51	0.52	0.52	0.52	33.46	-0.26	1	4,555
Dec-26 11.00	0.66	0.63	0.70	0.63	32.26	-0.33	7	37
Dec-26 11.50	0.85	0.81	0.81	0.81	31.05	-0.40	2	13
Dec-26 14.00	2.41	-	-	-	28.27	-0.77	-	3
Mar-27 5.25	0.02	-	-	-	44.12	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	43.60	-0.01	-	150
Mar-27 6.00	0.04	-	-	-	42.57	-0.02	-	150
Mar-27 6.75	0.07	-	-	-	41.01	-0.04	-	371
Mar-27 7.00	0.09	-	-	-	40.49	-0.04	-	1
Mar-27 7.25	0.11	-	-	-	39.97	-0.05	-	16,000
Mar-27 8.00	0.18	-	-	-	38.42	-0.08	-	100
Mar-27 8.25	0.21	-	-	-	37.90	-0.10	-	5,400
Mar-27 8.50	0.25	-	-	-	37.38	-0.11	-	100
Mar-27 8.75	0.28	-	-	-	36.86	-0.13	-	5
Mar-27 9.00	0.32	-	-	-	36.34	-0.15	-	40
Mar-27 9.50	0.43	-	-	-	35.31	-0.19	-	52,500
Mar-27 9.75	0.48	-	-	-	34.79	-0.21	-	6,500
Mar-27 10.00	0.54	-	-	-	34.27	-0.23	-	27
Mar-27 11.00	0.85	-	-	-	32.20	-0.33	-	4
Mar-27 11.50	1.05	-	-	-	31.16	-0.40	-	3
Jun-27 3.00	-	-	-	-	47.23	-	-	15,000
Jun-27 4.00	0.01	-	-	-	45.35	-	-	1
Jun-27 5.50	0.04	-	-	-	42.54	-0.02	-	42
Jun-27 6.00	0.07	-	-	-	41.60	-0.03	-	20,100
Jun-27 7.00	0.15	-	-	-	39.72	-0.06	-	5,150
Jun-27 7.25	0.17	-	-	-	39.25	-0.07	-	150
Jun-27 7.50	0.20	-	-	-	38.78	-0.08	-	810
Jun-27 7.75	0.24	-	-	-	38.31	-0.09	-	150
Jun-27 8.00	0.27	-	-	-	37.84	-0.11	-	8,000
Jun-27 8.75	0.40	-	-	-	36.44	-0.15	-	10
Jun-27 9.00	0.46	-	-	-	35.97	-0.17	-	16,003
Jun-27 10.00	0.71	-	-	-	34.09	-0.25	-	10,000
Jun-27 10.50	0.86	-	-	-	33.15	-0.29	-	5,001
Sep-27 8.00	0.34	-	-	-	37.06	-0.12	-	310
Sep-27 9.50	0.67	-	-	-	34.50	-0.22	-	263
Sep-27 9.75	0.75	-	-	-	34.07	-0.24	-	25
Sep-27 10.00	0.82	-	-	-	33.64	-0.26	-	5
Dec-27 3.30	0.01	-	-	-	44.28	-	-	10
Dec-27 3.50	0.01	-	-	-	43.95	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	43.29	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	43.12	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	42.79	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	42.46	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	41.97	-0.02	-	10
Dec-27 5.25	0.08	-	-	-	41.06	-0.03	-	11,500
Dec-27 5.50	0.10	-	-	-	40.64	-0.04	-	1
Dec-27 5.75	0.12	-	-	-	40.23	-0.04	-	50,000
Dec-27 6.00	0.15	-	-	-	39.82	-0.05	-	150
Dec-27 6.25	0.17	-	-	-	39.40	-0.06	-	150
Dec-27 6.50	0.20	-	-	-	38.99	-0.07	-	151
Dec-27 6.75	0.23	-	-	-	38.58	-0.08	-	150
Dec-27 7.00	0.26	-	-	-	38.16	-0.09	-	10,500
Dec-27 7.25	0.30	-	-	-	37.75	-0.10	-	325
Dec-27 7.50	0.34	-	-	-	37.34	-0.11	-	300
Dec-27 7.75	0.38	-	-	-	36.92	-0.12	-	5,000
Dec-27 8.00	0.43	-	-	-	36.51	-0.14	-	75
Dec-27 8.50	0.54	-	-	-	35.68	-0.16	-	10,000
Dec-27 8.75	0.60	-	-	-	35.27	-0.18	-	23
Dec-27 9.00	0.66	-	-	-	34.86	-0.20	-	4,000
Dec-27 9.75	0.88	-	-	-	33.62	-0.25	-	25,000
Dec-27 10.00	0.95	-	-	-	33.20	-0.27	-	21
Dec-27 10.50	1.13	-	-	-	32.38	-0.31	-	4,745
Dec-27 11.00	1.32	-	-	-	31.55	-0.35	-	5,002
Dec-27 11.50	1.52	-	-	-	30.72	-0.40	-	25
Dec-27 12.00	1.76	1.77	1.77	1.77	30.00	-0.44	150	150
Mar-28 9.00	0.72	-	-	-	34.09	-0.20	-	150
Mar-28 9.25	0.80	-	-	-	33.71	-0.22	-	150
Mar-28 9.75	0.95	-	-	-	32.94	-0.25	-	5
Mar-28 10.00	1.02	-	-	-	32.55	-0.27	-	150
Mar-28 10.50	1.21	-	-	-	31.78	-0.31	-	389
Mar-28 11.00	1.40	-	-	-	31.01	-0.35	-	300
Mar-28 12.00	1.85	-	-	-	29.56	-0.44	-	150
Jun-28 5.00	0.11	-	-	-	39.62	-0.03	-	10,000
Jun-28 11.00	1.52	-	-	-	30.88	-0.35	-	381
Jun-28 11.50	1.74	-	-	-	30.15	-0.39	-	300
Jun-28 12.00	1.98	2.04	2.04	2.04	29.51	-0.43	150	450
Dec-28 4.20	0.08	-	-	-	39.20	-0.02	-	10,000
Dec-28 6.00	0.28	-	-	-	36.88	-0.07	-	12,500
Dec-28 8.00	0.68	-	-	-	34.30	-0.16	-	15,500
Dec-28 8.50	0.83	-	-	-	33.66	-0.19	-	3,000
Dec-28 9.00	0.98	-	-	-	33.01	-0.22	-	5,000
Dec-28 10.00	1.32	-	-	-	31.72	-0.29	-	12,000
Dec-29 3.90	0.11	-	-	-	37.95	-0.03	-	3,250
Dec-29 5.50	0.33	-	-	-	36.16	-0.07	-	25,000
Dec-29 8.00	0.92	-	-	-	33.36	-0.18	-	11,000
Dec-29 10.50	1.80	-	-	-	30.55	-0.32	-	200
Dec-30 6.00	0.54	-	-	-	34.94	-0.10	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.30	7.60	-	-	-	58.34	1.00	-	2
Jun-26 9.00	2.90	-	-	-	42.14	1.00	-	10
Jun-26 9.00	2.90	-	-	-	42.14	1.00	-	15
Jun-26 9.50	2.40	-	-	-	40.42	1.00	-	20
Jun-26 9.75	2.15	-	-	-	39.56	1.00	-	50
Jun-26 10.00	1.90	-	-	-	38.69	1.00	-	30
Jun-26 10.50	1.40	-	-	-	36.97	1.00	-	1,022
Jun-26 10.50	1.40	-	-	-	36.97	1.00	-	60
Jun-26 11.00	0.90	-	-	-	35.25	1.00	-	100
Jun-26 11.00	0.90	-	-	-	35.25	1.00	-	65
Jun-26 11.50	0.41	-	-	-	33.52	0.91	-	30
Jun-26 12.00	0.07	-	-	-	32.12	0.36	-	90
Jul-26 9.50	2.42	-	-	-	36.03	0.99	-	20
Jul-26 10.00	1.93	-	-	-	34.38	0.96	-	40
Jul-26 10.50	1.46	-	-	-	32.73	0.92	-	390
Jul-26 11.00	1.02	-	-	-	31.07	0.82	-	120
Jul-26 11.00	1.02	-	-	-	31.07	0.82	-	2,349
Jul-26 11.50	0.64	-	-	-	29.42	0.68	-	4,698
Jul-26 11.50	0.64	0.55	0.55	0.50	29.42	0.68	70	80
Jul-26 12.50	0.17	-	-	-	27.81	0.29	-	40
Aug-26 10.50	1.59	-	-	-	33.09	0.83	-	10
Aug-26 11.00	1.19	-	-	-	31.46	0.75	-	10
Aug-26 11.50	0.84	0.70	0.70	0.70	29.84	0.64	10	10
Aug-26 12.00	0.55	0.50	0.50	0.43	28.50	0.51	20	30
Sep-26 9.00	3.01	-	-	-	37.49	0.94	-	10
Sep-26 10.00	2.11	-	-	-	34.58	0.86	-	35
Sep-26 10.50	1.69	-	-	-	33.12	0.80	-	40
Sep-26 10.50	1.69	-	-	-	33.12	0.80	-	10
Sep-26 11.00	1.31	-	-	-	31.66	0.72	-	20
Sep-26 11.50	0.97	-	-	-	30.20	0.63	-	10
Sep-26 11.50	0.97	-	-	-	30.20	0.63	-	40
Sep-26 12.00	0.68	-	-	-	28.98	0.52	-	4,000
Dec-26 6.50	5.36	-	-	-	43.61	0.97	-	31
Dec-26 8.00	3.96	-	-	-	40.00	0.93	-	2
Dec-26 8.50	3.51	-	-	-	38.79	0.90	-	2
Dec-26 8.75	3.29	-	-	-	38.19	0.89	-	25
Dec-26 9.00	3.08	-	-	-	37.59	0.87	-	10
Dec-26 10.00	2.27	-	-	-	35.18	0.78	-	10
Dec-26 10.50	1.90	-	-	-	33.97	0.73	-	10
Dec-26 11.00	1.56	-	-	-	32.77	0.67	-	10
Dec-26 12.00	0.98	-	-	-	30.52	0.52	-	20
Dec-26 12.50	0.76	-	-	-	30.09	0.45	-	2
Mar-27 4.00	7.83	-	-	-	46.99	0.98	-	20
Mar-27 5.00	6.86	-	-	-	44.92	0.97	-	20
Sep-27 11.00	2.19	-	-	-	33.59	0.64	-	1
Dec-27 10.00	2.85	-	-	-	35.51	0.70	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 6.00	-	-	-	-	54.71	-	-	1,052
Jun-26 7.75	-	-	-	-	48.68	-	-	500
Jun-26 8.50	-	-	-	-	46.09	-	-	1,000
Jun-26 9.00	-	-	-	-	44.37	-	-	130
Jun-26 9.25	-	-	-	-	43.51	-	-	10
Jun-26 9.50	-	-	-	-	42.65	-	-	10
Jun-26 9.50	-	-	-	-	42.65	-	-	46
Jun-26 9.75	-	-	-	-	41.79	-	-	1
Jun-26 9.75	-	-	-	-	41.79	-	-	10
Jun-26 10.00	-	-	-	-	40.92	-	-	40,000
Jun-26 10.00	-	-	-	-	40.92	-	-	96
Jun-26 10.50	-	-	-	-	39.20	-	-	80
Jun-26 11.00	-	-	-	-	37.48	-	-	111
Jun-26 12.00	0.18	0.39	0.39	0.39	34.35	-0.63	15	15
Jun-26 12.50	0.61	-	-	-	34.14	-0.97	-	10
Jun-26 13.50	1.60	-	-	-	33.72	-1.00	-	20
Jul-26 9.50	0.01	-	-	-	37.69	-0.02	-	10
Jul-26 9.75	0.01	-	-	-	36.87	-0.03	-	31
Jul-26 10.00	0.02	-	-	-	36.04	-0.04	-	40
Jul-26 10.00	0.02	-	-	-	36.04	-0.04	-	25
Jul-26 10.50	0.05	-	-	-	34.39	-0.09	-	10
Jul-26 10.50	0.05	-	-	-	34.39	-0.09	-	110
Jul-26 11.00	0.12	-	-	-	32.73	-0.18	-	81
Jul-26 13.50	1.61	-	-	-	28.96	-0.92	-	15
Aug-26 10.00	0.10	-	-	-	35.44	-0.10	-	10
Aug-26 11.00	0.26	-	-	-	32.19	-0.25	-	11
Aug-26 11.50	0.41	0.44	0.48	0.44	30.57	-0.36	20	30
Aug-26 13.00	1.27	-	-	-	28.72	-0.73	-	8
Aug-26 13.50	1.67	-	-	-	28.47	-0.83	-	8
Sep-26 6.25	-	-	-	-	46.22	-	-	1,700
Sep-26 7.50	0.01	-	-	-	42.58	-0.01	-	900
Sep-26 8.25	0.03	-	-	-	40.39	-0.03	-	50
Sep-26 9.50	0.10	-	-	-	36.75	-0.09	-	10
Sep-26 11.00	0.36	-	-	-	32.38	-0.27	-	1
Sep-26 13.50	1.74	-	-	-	28.69	-0.77	-	25
Dec-26 6.75	0.03	-	-	-	42.50	-0.02	-	2,800
Dec-26 9.00	0.20	-	-	-	37.08	-0.12	-	10
Dec-26 9.75	0.33	-	-	-	35.27	-0.18	-	26
Dec-29 10.50	1.80	-	-	-	30.55	-0.29	-	60

	Previous Close	21.65		17/06/26
	SOLARIA Close	21.99		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	9.99	-	-	-	55.20	1.00	-	46
Jun-26 12.50	9.49	-	-	-	54.58	1.00	-	46
Jun-26 13.00	8.99	-	-	-	53.97	1.00	-	48
Jun-26 21.00	1.02	-	-	-	44.15	0.92	-	10
Jun-26 23.00	0.02	-	-	-	41.05	0.07	-	5
Jun-26 25.00	-	-	-	-	37.32	-	-	20
Jun-26 26.00	-	-	-	-	35.45	-	-	10
Jul-26 27.00	0.04	-	-	-	38.82	0.04	-	1
Dec-26 18.00	5.16	-	-	-	44.83	0.79	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.28	-	-	-	41.81	-0.50	-	10
Jun-26 23.00	1.03	-	-	-	39.95	-0.93	-	10
Jul-26 22.00	1.01	-	-	-	40.47	-0.47	-	35
Jul-26 23.00	1.60	-	-	-	40.07	-0.63	-	20
Jul-26 24.00	2.32	-	-	-	39.68	-0.76	-	50
Jul-26 25.00	3.15	-	-	-	39.28	-0.86	-	20

	Previous Close	34.94		17/06/26
	TECNICAS REUNIDAS Close	34.76		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 29.32	5.44	5.35	5.35	5.35	59.53	1.00	6	-
Jun-26 31.15	3.62	3.50	3.50	3.50	57.30	1.00	5	10
Jun-26 32.07	2.71	-	-	-	56.18	0.98	-	20
Jun-26 32.99	1.84	-	-	-	55.06	0.90	-	22
Jun-26 33.90	1.09	-	-	-	53.95	0.74	-	10
Jun-26 34.82	0.52	-	-	-	52.89	0.49	-	10
Jun-26 35.74	0.20	-	-	-	52.76	0.25	-	9
Jun-26 37.57	0.01	-	-	-	52.50	0.02	-	5
Jun-26 38.48	-	-	-	-	52.36	-	-	5
Jul-26 31.15	4.28	-	-	-	50.28	0.80	-	10
Jul-26 36.65	1.11	-	-	-	45.73	0.37	-	5
Jul-26 37.57	0.83	-	-	-	45.59	0.30	-	5
Sep-26 32.07	5.07	-	-	-	51.30	0.68	-	5
Sep-26 32.99	4.51	-	-	-	50.31	0.64	-	7
Sep-26 33.90	3.98	3.70	3.70	3.70	49.33	0.60	6	6
Sep-26 34.82	3.45	-	-	-	48.40	0.56	-	135
Sep-26 36.65	2.71	-	-	-	48.25	0.47	-	5
Dec-26 41.23	2.52	-	-	-	48.74	0.37	-	5
Mar-27 37.00	4.91	-	-	-	49.01	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.12	-	-	-	-	76.84	-	-	4
Jun-26 21.07	-	-	-	-	69.59	-	-	5
Jun-26 22.91	-	-	-	-	67.35	-	-	2
Jun-26 24.74	-	-	-	-	65.12	-	-	10
Jun-26 25.66	-	-	-	-	64.00	-	-	12
Jun-26 27.49	-	-	-	-	61.77	-	-	2
Jun-26 28.41	-	-	-	-	60.65	-	-	6
Jun-26 29.32	-	-	-	-	59.55	-	-	746
Jun-26 32.07	0.01	-	-	-	56.20	-0.02	-	10
Jun-26 32.99	0.07	-	-	-	55.08	-0.10	-	2
Jun-26 33.90	0.22	-	-	-	53.97	-0.26	-	3
Jul-26 24.74	0.03	-	-	-	57.42	-0.02	-	5
Jul-26 25.66	0.06	-	-	-	56.33	-0.02	-	3
Jul-26 29.32	0.29	-	-	-	52.02	-0.11	-	2
Jul-26 31.15	0.60	-	-	-	49.86	-0.20	-	5
Jul-26 32.99	1.09	-	-	-	47.69	-0.32	-	1
Jul-26 33.90	1.43	1.16	1.16	1.16	46.61	-0.40	2	2
Jul-26 34.82	1.82	1.52	1.52	1.52	45.59	-0.47	5	5
Jul-26 35.74	2.34	2.00	2.00	2.00	45.45	-0.55	10	10
Sep-26 18.33	0.08	-	-	-	64.96	-0.02	-	5
Sep-26 19.24	0.11	-	-	-	63.98	-0.02	-	5
Sep-26 22.91	0.32	-	-	-	60.04	-0.06	-	5
Dec-26 18.33	0.28	-	-	-	57.69	-0.04	-	2
Dec-26 20.16	0.45	-	-	-	56.29	-0.06	-	1
Dec-26 21.07	0.55	-	-	-	55.59	-0.08	-	5
Mar-27 16.00	0.27	-	-	-	55.95	-0.03	-	1
Mar-27 30.00	3.30	-	-	-	47.90	-0.29	-	3

	Previous Close	3.74		17/06/26
	TELEFONICA Close	3.73		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	0.73	-	-	-	29.87	1.00	-	1
Jun-26 3.30	0.43	-	-	-	27.08	1.00	-	3
Jun-26 3.40	0.33	-	-	-	26.15	1.00	-	9
Jun-26 3.80	-	-	-	-	22.86	0.15	-	1,515
Jun-26 4.00	-	-	-	-	22.23	-	-	10,130
Jun-26 4.10	-	-	-	-	21.92	-	-	83
Jun-26 4.20	-	-	-	-	21.61	-	-	30,050
Jun-26 4.30	-	-	-	-	21.29	-	-	190
Jun-26 4.40	-	-	-	-	20.98	-	-	25,011
Jun-26 4.50	-	-	-	-	20.67	-	-	126
Jun-26 4.60	-	-	-	-	20.36	-	-	38
Jun-26 4.70	-	-	-	-	20.04	-	-	150
Jun-26 4.80	-	-	-	-	19.73	-	-	151
Jun-26 4.90	-	-	-	-	19.42	-	-	2,503
Jun-26 5.00	-	-	-	-	19.11	-	-	10
Jun-26 5.25	-	-	-	-	18.32	-	-	10
Jul-26 3.50	0.27	0.23	0.23	0.23	25.57	0.83	32	32
Jul-26 3.90	0.04	-	-	-	22.90	0.27	-	100
Jul-26 4.10	0.01	-	-	-	22.29	0.08	-	60
Jul-26 4.20	-	-	-	-	21.99	0.04	-	10
Aug-26 4.00	0.06	-	-	-	24.23	0.28	-	10
Aug-26 4.20	0.03	-	-	-	23.62	0.14	-	10
Sep-26 3.50	0.34	-	-	-	26.35	0.72	-	12
Sep-26 3.80	0.16	-	-	-	24.14	0.48	-	1,003
Sep-26 3.90	0.12	-	-	-	23.84	0.40	-	30
Sep-26 4.00	0.09	-	-	-	23.55	0.32	-	316
Sep-26 4.10	0.06	-	-	-	23.26	0.24	-	10,005
Sep-26 4.20	0.04	-	-	-	22.96	0.18	-	608
Sep-26 4.30	0.03	-	-	-	22.67	0.13	-	250
Sep-26 4.40	0.02	-	-	-	22.37	0.09	-	1,100
Sep-26 4.60	0.01	-	-	-	21.78	0.04	-	6
Dec-26 2.90	0.90	-	-	-	29.32	0.91	-	1
Dec-26 3.00	0.81	-	-	-	28.62	0.89	-	1
Dec-26 3.30	0.56	-	-	-	26.50	0.79	-	10
Dec-26 3.40	0.49	-	-	-	25.79	0.75	-	60
Dec-26 3.50	0.42	-	-	-	25.09	0.70	-	185
Dec-26 3.60	0.35	-	-	-	24.38	0.64	-	86,405
Dec-26 3.70	0.29	-	-	-	23.68	0.58	-	565
Dec-26 3.80	0.24	-	-	-	23.25	0.52	-	325
Dec-26 3.90	0.19	-	-	-	22.95	0.45	-	638
Dec-26 4.00	0.15	-	-	-	22.66	0.39	-	100,800
Dec-26 4.10	0.12	-	-	-	22.37	0.33	-	430
Dec-26 4.20	0.09	-	-	-	22.07	0.28	-	1,154
Dec-26 4.30	0.07	-	-	-	21.78	0.22	-	515
Dec-26 4.40	0.05	-	-	-	21.48	0.18	-	14
Dec-26 4.50	0.04	-	-	-	21.19	0.14	-	43,670
Dec-26 4.60	0.03	-	-	-	20.89	0.10	-	35,000
Dec-26 4.70	0.02	-	-	-	20.60	0.08	-	20,010
Dec-26 4.90	0.01	-	-	-	20.01	0.04	-	8,004
Dec-26 5.00	0.01	-	-	-	19.71	0.03	-	771
Dec-26 5.25	-	-	-	-	18.98	0.01	-	8
Dec-26 5.50	-	-	-	-	18.24	-	-	2
Mar-27 2.20	1.58	-	-	-	32.45	0.98	-	1
Mar-27 3.10	0.78	-	-	-	27.47	0.83	-	30
Mar-27 3.20	0.70	-	-	-	26.92	0.80	-	10
Mar-27 3.40	0.55	-	-	-	25.81	0.73	-	1
Mar-27 3.50	0.48	-	-	-	25.25	0.69	-	2
Mar-27 3.60	0.42	-	-	-	24.70	0.64	-	52
Mar-27 3.70	0.36	-	-	-	24.15	0.59	-	5
Mar-27 3.80	0.31	-	-	-	23.81	0.54	-	7
Mar-27 3.90	0.26	-	-	-	23.56	0.49	-	5
Mar-27 4.00	0.22	-	-	-	23.32	0.44	-	100
Mar-27 4.20	0.15	-	-	-	22.84	0.34	-	12
Mar-27 4.30	0.13	-	-	-	22.60	0.30	-	2
Mar-27 4.40	0.10	-	-	-	22.36	0.25	-	5,000
Mar-27 4.60	0.07	-	-	-	21.88	0.18	-	20,000
Mar-27 4.80	0.04	-	-	-	21.39	0.12	-	25
Jun-27 3.00	0.89	-	-	-	27.80	0.85	-	5
Jun-27 3.50	0.53	-	-	-	25.62	0.69	-	1
Jun-27 3.60	0.46	-	-	-	25.18	0.65	-	100
Jun-27 3.80	0.36	-	-	-	24.42	0.56	-	25
Jun-27 3.90	0.31	-	-	-	24.15	0.51	-	14
Jun-27 4.00	0.27	-	-	-	23.88	0.47	-	58
Jun-27 4.10	0.23	-	-	-	23.61	0.42	-	4,000
Jun-27 4.20	0.19	-	-	-	23.35	0.38	-	24,000
Jun-27 4.30	0.16	-	-	-	23.08	0.34	-	100
Jun-27 4.40	0.14	-	-	-	22.81	0.30	-	100
Jun-27 4.50	0.11	-	-	-	22.54	0.26	-	6,700
Jun-27 4.70	0.08	-	-	-	22.01	0.19	-	10
Jun-27 4.80	0.06	-	-	-	21.74	0.16	-	150
Jun-27 4.90	0.05	-	-	-	21.47	0.13	-	150
Jun-27 5.00	0.04	-	-	-	21.20	0.11	-	150
Jun-27 5.50	0.01	-	-	-	19.86	0.03	-	5
Jun-27 5.75	-	-	-	-	19.19	0.02	-	20
Sep-27 3.70	0.43	-	-	-	24.96	0.60	-	31
Sep-27 3.80	0.38	-	-	-	24.68	0.56	-	4
Sep-27 3.90	0.33	-	-	-	24.43	0.52	-	150
Sep-27 4.60	0.12	-	-	-	22.75	0.25	-	2
Sep-27 5.50	0.02	-	-	-	20.58	0.05	-	22
Dec-27 2.30	1.51	-	-	-	30.06	0.96	-	10
Dec-27 2.40	1.42	-	-	-	29.74	0.95	-	10
Dec-27 2.50	1.33	-	-	-	29.42	0.94	-	10
Dec-27 2.60	1.24	-	-	-	29.10	0.92	-	10
Dec-27 2.70	1.16	-	-	-	28.78	0.90	-	25
Dec-27 2.80	1.07	-	-	-	28.46	0.88	-	15
Dec-27 2.90	1.00	-	-	-	28.14	0.86	-	15
Dec-27 3.10	0.85	-	-	-	27.49	0.80	-	8
Dec-27 3.20	0.78	-	-	-	27.17	0.77	-	750
Dec-27 3.50	0.59	-	-	-	26.21	0.67	-	38
Dec-27 3.60	0.53	-	-	-	25.88	0.63	-	22
Dec-27 3.70	0.47	-	-	-	25.56	0.60	-	11
Dec-27 3.80	0.43	-	-	-	25.31	0.56	-	9,010
Dec-27 3.90	0.38	-	-	-	25.10	0.52	-	1
Dec-27 4.00	0.34	-	-	-	24.89	0.49	-	870
Dec-27 4.10	0.30	-	-	-	24.67	0.45	-	102
Dec-27 4.20	0.27	-	-	-	24.46	0.41	-	3
Dec-27 4.30	0.23	-	-	-	24.24	0.38	-	36
Dec-27 4.40	0.21	-	-	-	24.03	0.35	-	79
Dec-27 4.50	0.18	-	-	-	23.81	0.31	-	139
Dec-27 4.60	0.16	-	-	-	23.60	0.28	-	1
Dec-27 4.70	0.14	-	-	-	23.38	0.26	-	30,150
Dec-27 5.00	0.09	-	-	-	22.74	0.18	-	461
Dec-27 5.25	0.06	-	-	-	22.21	0.13	-	167
Dec-27 5.50	0.04	-	-	-	21.67	0.09	-	25
Dec-27 6.00	0.01	-	-	-	20.60	0.04	-	21,000
Mar-28 2.10	1.69	-	-	-	30.59	0.98	-	10
Mar-28 2.20	1.60	-	-	-	30.31	0.97	-	10
Mar-28 2.30	1.51	-	-	-	30.02	0.96	-	10
Mar-28 2.40	1.42	-	-	-	29.74	0.94	-	10
Mar-28 2.50	1.34	-	-	-	29.45	0.93	-	10
Mar-28 2.60	1.25	-	-	-	29.17	0.91	-	10
Mar-28 2.70	1.17	-	-	-	28.88	0.89	-	50
Mar-28 2.80	1.09	-	-	-	28.59	0.86	-	15
Mar-28 2.90	1.01	-	-	-	28.31	0.84	-	15
Mar-28 3.00	0.94	-	-	-	28.02	0.81	-	20
Mar-28 3.10	0.87	-	-	-	27.74	0.79	-	20
Mar-28 3.20	0.80	-	-	-	27.45	0.76	-	27
Mar-28 3.30	0.74	-	-	-	27.16	0.73	-	25
Mar-28 3.40	0.68	-	-	-	26.88	0.69	-	521
Mar-28 3.50	0.62	-	-	-	26.59	0.66	-	25
Mar-28 3.60	0.57	-	-	-	26.31	0.63	-	26
Mar-28 3.70	0.52	-	-	-	26.02	0.60	-	25
Mar-28 4.50	0.23	-	-	-	24.42	0.34	-	100
Mar-28 4.60	0.20	-	-	-	24.22	0.32	-	1
Jun-28 4.00	0.40	-	-	-	25.60	0.50	-	100
Jun-28 4.50	0.24	-	-	-	24.71	0.36	-	2
Jun-28 5.00	0.14	-	-	-	23.81	0.24	-	4
Dec-28 3.80	0.54	-	-	-	26.38	0.57	-	3
Dec-28 4.00	0.46	-	-	-	26.07	0.51	-	18
Dec-28 4.50	0.30	-	-	-	25.31	0.39	-	50
Dec-28 4.80	0.22	-	-	-	24.86	0.31	-	10
Dec-28 5.00	0.19	-	-	-	24.55	0.28	-	11
Dec-28 5.25	0.14	-	-	-	24.18	0.23	-	50
Dec-29 3.40	0.79	-	-	-	27.81	0.68	-	10
Dec-29 4.30	0.45	-	-	-	26.68	0.47	-	1
Dec-29 4.50	0.40	-	-	-	26.45	0.43	-	7
Dec-29 5.00	0.28	-	-	-	25.87	0.34	-	543
Jun-30 5.75	0.19	-	-	-	25.44	0.25	-	250
Dec-30 4.50	0.46	-	-	-	27.05	0.46	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	-	-	-	-	30.66	-	-	1
Jun-26 2.90	-	-	-	-	28.80	-	-	301
Jun-26 3.00	-	-	-	-	27.87	-	-	17,218
Jun-26 3.10	-	-	-	-	26.94	-	-	36
Jun-26 3.20	-	-	-	-	26.01	-	-	306
Jun-26 3.30	-	-	-	-	25.08	-	-	110,226
Jun-26 3.40	-	-	-	-	24.15	-	-	151,331
Jun-26 3.50	-	0.02	0.02	0.02	23.23	-	100	16,747
Jun-26 3.60	-	-	-	-	22.30	-0.01	-	3,097
Jun-26 3.70	0.01	0.07	0.07	0.07	21.37	-0.29	3	679
Jun-26 3.80	0.07	0.12	0.15	0.12	20.86	-0.88	25	397
Jun-26 3.90	0.17	0.20	0.20	0.16	20.54	-1.00	4,254	11,449
Jun-26 4.00	0.27	-	-	-	20.23	-1.00	-	5
Jun-26 4.20	0.47	-	-	-	19.61	-1.00	10,000	20,000
Jun-26 4.30	0.57	-	-	-	19.29	-1.00	-	10
Jun-26 4.50	0.77	-	-	-	18.67	-1.00	-	151
Jun-26 4.60	0.87	-	-	-	18.36	-1.00	-	18
Jun-26 4.70	0.97	-	-	-	18.04	-1.00	-	60
Jun-26 4.80	1.07	1.10	1.10	1.10	17.73	-1.00	2	152
Jun-26 5.00	1.27	-	-	-	17.11	-1.00	-	83
Jun-26 5.50	1.77	-	-	-	15.54	-1.00	-	300
Jul-26 3.70	0.07	-	-	-	21.58	-0.42	-	9
Jul-26 3.80	0.13	-	-	-	21.07	-0.60	-	2
Jul-26 3.90	0.19	-	-	-	20.77	-0.76	-	108
Jul-26 4.00	0.28	-	-	-	20.47	-0.88	-	13
Jul-26 4.10	0.37	-	-	-	20.16	-0.96	-	1
Aug-26 3.70	0.12	-	-	-	23.00	-0.43	-	10
Sep-26 2.60	-	-	-	-	32.87	-0.01	-	4
Sep-26 2.70	-	-	-	-	32.00	-0.02	-	5
Sep-26 2.90	0.01	-	-	-	30.27	-0.04	-	28
Sep-26 3.00	0.01	-	-	-	29.40	-0.06	-	2
Sep-26 3.10	0.02	-	-	-	28.54	-0.08	-	20
Sep-26 3.20	0.03	-	-	-	27.67	-0.11	-	6
Sep-26 3.30	0.04	-	-	-	26.80	-0.16	-	108
Sep-26 3.40	0.06	-	-	-	25.94	-0.21	-	50
Sep-26 3.50	0.08	-	-	-	25.07	-0.27	-	183
Sep-26 3.60	0.11	-	-	-	24.20	-0.35	-	205
Sep-26 3.70	0.15	-	-	-	23.34	-0.43	-	10,000
Sep-26 3.80	0.20	0.21	0.21	0.21	22.86	-0.53	4	216
Sep-26 3.90	0.26	-	-	-	22.56	-0.62	-	305
Sep-26 4.00	0.33	-	-	-	22.27	-0.71	-	10,069
Sep-26 4.10	0.40	0.42	0.42	0.42	21.98	-0.79	10	772
Sep-26 4.20	0.49	0.50	0.50	0.50	21.68	-0.86	11	18
Sep-26 4.30	0.58	-	-	-	21.39	-0.91	-	5
Sep-26 4.40	0.67	-	-	-	21.09	-0.96	-	59
Sep-26 4.50	0.77	-	-	-	20.80	-0.99	-	35
Sep-26 4.60	0.87	-	-	-	20.50	-1.00	-	175
Sep-26 4.70	0.97	-	-	-	20.21	-1.00	-	150
Sep-26 5.00	1.27	-	-	-	19.32	-1.00	-	17
Dec-26 2.50	0.01	-	-	-	32.09	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	29.98	-0.07	-	98
Dec-26 2.90	0.03	-	-	-	29.27	-0.09	-	50
Dec-26 3.00	0.04	-	-	-	28.57	-0.11	-	13
Dec-26 3.10	0.06	-	-	-	27.86	-0.14	-	212
Dec-26 3.20	0.07	-	-	-	27.15	-0.17	-	175
Dec-26 3.30	0.09	-	-	-	26.45	-0.21	-	47
Dec-26 3.40	0.12	-	-	-	25.74	-0.26	-	65,260
Dec-26 3.50	0.14	0.14	0.14	0.14	25.04	-0.31	1	20,199
Dec-26 3.60	0.18	-	-	-	24.33	-0.37	-	65,184
Dec-26 3.70	0.22	-	-	-	23.63	-0.43	-	183
Dec-26 3.80	0.26	-	-	-	23.20	-0.49	-	318
Dec-26 3.90	0.32	-	-	-	22.90	-0.56	-	2,628
Dec-26 4.00	0.38	-	-	-	22.61	-0.63	-	107,538
Dec-26 4.10	0.45	-	-	-	22.32	-0.69	-	1
Dec-26 4.20	0.52	-	-	-	22.02	-0.75	-	18
Dec-26 4.30	0.60	-	-	-	21.73	-0.81	-	83
Dec-26 4.40	0.69	-	-	-	21.43	-0.86	-	56
Dec-26 4.50	0.78	-	-	-	21.14	-0.91	-	62,545
Dec-26 4.60	0.87	-	-	-	20.84	-0.96	-	35,010
Dec-26 4.70	0.97	-	-	-	20.55	-0.99	-	20,020
Dec-26 5.00	1.27	-	-	-	19.66	-1.00	-	17
Dec-26 6.00	2.27	-	-	-	16.72	-1.00	-	128
Mar-27 3.20	0.11	-	-	-	26.46	-0.20	-	33
Mar-27 3.70	0.26	-	-	-	23.69	-0.42	-	12
Mar-27 3.80	0.31	-	-	-	23.35	-0.47	-	220
Mar-27 3.90	0.36	-	-	-	23.10	-0.53	-	719
Mar-27 4.00	0.42	-	-	-	22.86	-0.58	-	667
Mar-27 4.10	0.49	-	-	-	22.62	-0.64	-	29
Mar-27 4.20	0.56	-	-	-	22.38	-0.69	-	600
Mar-27 4.40	0.71	-	-	-	21.90	-0.80	-	5,000
Mar-27 4.50	0.80	-	-	-	21.66	-0.84	-	5
Mar-27 4.60	0.88	-	-	-	21.42	-0.89	-	20,000
Mar-27 6.50	2.77	-	-	-	16.83	-1.00	-	8
Jun-27 3.40	0.21	-	-	-	23.38	-0.33	-	10
Jun-27 3.50	0.24	-	-	-	22.95	-0.37	-	2
Jun-27 3.60	0.28	-	-	-	22.51	-0.42	-	25,005
Jun-27 3.70	0.33	-	-	-	22.07	-0.47	-	2
Jun-27 3.80	0.38	-	-	-	21.75	-0.52	-	4,001
Jun-27 3.90	0.44	-	-	-	21.48	-0.57	-	19
Jun-27 4.00	0.50	-	-	-	21.21	-0.62	-	10
Jun-27 4.30	0.71	-	-	-	20.41	-0.75	-	12
Jun-27 4.40	0.79	-	-	-	20.14	-0.79	-	5
Jun-27 4.60	0.95	-	-	-	19.60	-0.85	-	4
Jun-27 5.00	1.31	-	-	-	18.53	-0.94	-	36
Jun-27 5.75	2.03	-	-	-	16.52	-1.00	-	25
Sep-27 2.50	0.03	-	-	-	25.27	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	23.81	-0.15	-	30
Sep-27 3.80	0.39	-	-	-	20.60	-0.51	-	1
Sep-27 4.00	0.51	-	-	-	20.11	-0.61	-	4
Sep-27 4.10	0.58	-	-	-	19.87	-0.65	-	1
Sep-27 4.20	0.65	-	-	-	19.63	-0.69	-	2
Sep-27 5.75	2.02	-	-	-	15.89	-0.99	-	25
Dec-27 2.20	0.02	-	-	-	26.70	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	25.09	-0.12	-	100
Dec-27 3.00	0.13	-	-	-	24.12	-0.20	-	7,500
Dec-27 3.20	0.19	-	-	-	23.48	-0.26	-	1
Dec-27 3.30	0.22	-	-	-	23.16	-0.30	-	5
Dec-27 3.40	0.26	-	-	-	22.84	-0.33	-	10
Dec-27 3.50	0.29	-	-	-	22.52	-0.37	-	10
Dec-27 3.60	0.34	-	-	-	22.19	-0.41	-	30,000
Dec-27 3.80	0.43	-	-	-	21.62	-0.50	-	9,000
Dec-27 4.00	0.55	-	-	-	21.20	-0.58	-	20,003
Dec-27 4.10	0.61	-	-	-	20.98	-0.62	-	3
Dec-27 4.20	0.68	-	-	-	20.77	-0.66	-	1
Dec-27 4.30	0.75	-	-	-	20.55	-0.70	-	4
Dec-27 4.40	0.83	-	-	-	20.34	-0.73	-	3
Dec-27 4.50	0.90	-	-	-	20.12	-0.77	-	3
Dec-27 4.60	0.98	-	-	-	19.91	-0.80	-	250
Dec-27 4.70	1.06	-	-	-	19.69	-0.83	-	30,000
Dec-27 5.00	1.32	-	-	-	19.05	-0.90	-	5
Dec-27 5.50	1.79	-	-	-	17.98	-0.97	-	5
Dec-27 6.25	2.52	2.52	2.52	2.52	16.37	-1.00	34	-
Mar-28 3.30	0.24	-	-	-	23.47	-0.30	-	6
Mar-28 3.90	0.52	-	-	-	21.91	-0.53	-	40
Mar-28 4.00	0.58	-	-	-	21.71	-0.56	-	25
Mar-28 4.30	0.78	-	-	-	21.12	-0.67	-	2
Mar-28 4.50	0.93	-	-	-	20.73	-0.74	-	1
Mar-28 4.60	1.01	-	-	-	20.53	-0.77	-	1
Mar-28 5.25	1.56	1.55	1.55	1.55	19.26	-0.92	2	4
Dec-28 3.00	0.23	-	-	-	24.12	-0.25	-	20,000
Dec-28 4.80	1.26	-	-	-	21.00	-0.76	-	50
Dec-29 3.50	0.54	-	-	-	23.37	-0.40	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.13	-	-	-	24.30	0.98	-	2
Jun-26 4.70	-	-	-	-	20.04	-	-	1
Sep-26 3.50	0.34	-	-	-	26.35	0.72	-	1
Sep-26 3.60	0.27	-	-	-	25.48	0.65	-	2
Sep-26 3.90	0.12	-	-	-	23.84	0.40	-	100
Sep-26 4.00	0.09	-	-	-	23.55	0.32	-	2
Dec-26 4.30	0.07	-	-	-	21.78	0.22	-	27
Dec-26 5.25	-	-	-	-	18.98	0.01	-	190
Sep-27 3.70	0.40	-	-	-	24.96	0.54	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.40	-	-	-	-	24.15	-	-	4
Jun-26 3.50	-	-	-	-	23.23	-	-	730
Jun-26 3.50	-	-	-	-	23.23	-	-	80
Jun-26 3.60	-	-	-	-	22.30	-0.01	-	25
Jun-26 4.10	0.37	-	-	-	19.92	-1.00	-	1,900
Jun-26 4.20	0.47	-	-	-	19.61	-1.00	-	550
Jun-26 4.40	0.67	-	-	-	18.98	-1.00	-	100
Jun-26 5.50	1.77	-	-	-	15.54	-1.00	-	10
Sep-26 3.30	0.04	-	-	-	26.80	-0.15	-	5
Sep-26 3.50	0.08	-	-	-	25.07	-0.27	-	11
Sep-26 3.60	0.11	-	-	-	24.20	-0.34	-	25
Sep-26 3.70	0.15	-	-	-	23.34	-0.43	-	25
Sep-26 3.80	0.20	-	-	-	22.86	-0.52	-	10
Sep-26 4.00	0.32	-	-	-	22.27	-0.69	-	700
Sep-26 4.30	0.57	-	-	-	21.39	-0.88	-	100
Sep-26 4.50	0.75	-	-	-	20.80	-0.95	-	112
Sep-26 5.25	1.49	-	-	-	18.59	-0.99	-	15
Dec-26 3.90	0.31	-	-	-	22.90	-0.54	-	10
Dec-26 4.20	0.51	-	-	-	22.02	-0.72	-	50
Dec-26 7.50	3.68	-	-	-	12.51	-0.99	-	5
Dec-26 9.50	5.66	-	-	-	12.51	-0.99	-	50
Dec-26 11.00	7.14	-	-	-	12.51	-0.99	-	52
Dec-26 12.00	8.13	-	-	-	12.51	-0.99	-	361
Dec-26 16.50	12.57	-	-	-	12.51	-0.99	-	14
Mar-27 3.20	0.10	-	-	-	26.46	-0.19	-	800
Mar-27 3.40	0.15	-	-	-	25.35	-0.26	-	1,000
Mar-27 3.60	0.22	-	-	-	24.24	-0.35	-	1,200
Mar-27 7.75	3.88	-	-	-	14.60	-0.98	-	750

	Previous Close	3.04		17/06/26
	UNICAJA Close	3.12		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.39	-	-	-	28.18	0.81	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.01	-	-	-	22.16	-0.08	-	200
Sep-26 3.00	0.08	-	-	-	22.00	-0.32	-	25
Sep-26 3.20	0.17	-	-	-	21.86	-0.55	-	25
Sep-26 3.40	0.31	-	-	-	21.66	-0.77	-	25
Sep-26 3.50	0.40	-	-	-	21.57	-0.85	-	25
Dec-26 2.30	0.01	-	-	-	22.48	-0.03	-	5
Dec-26 2.50	0.02	-	-	-	22.37	-0.08	-	4

	Previous Close	79.00		17/06/26
	VIDRALA Close	79.80		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	-	-	-	-	16.74	-	-	1
Dec-26 80.00	4.26	-	-	-	18.21	0.54	-	1
Mar-27 84.00	3.56	-	-	-	18.74	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 57.14	-	-	-	-	34.16	-	-	5
Jun-26 70.48	-	-	-	-	26.70	-	-	7
Jun-26 76.19	-	-	-	-	23.50	-	-	1
Jun-26 80.00	0.61	-	-	-	21.45	-0.56	-	5
Jul-26 72.38	0.11	-	-	-	20.31	-0.05	-	1
Sep-26 66.67	0.26	-	-	-	23.68	-0.06	-	2
Sep-26 74.29	1.16	-	-	-	20.37	-0.23	-	1
Sep-26 78.10	2.25	-	-	-	18.72	-0.40	-	1
Sep-26 81.90	4.14	-	-	-	17.80	-0.61	-	11
Sep-26 87.62	8.49	-	-	-	17.29	-0.87	-	4
Sep-26 89.52	10.21	-	-	-	17.13	-0.93	-	2
Dec-26 60.00	0.17	-	-	-	23.00	-0.03	-	1
Dec-26 72.00	1.37	-	-	-	19.74	-0.20	-	1
Dec-26 80.00	3.94	-	-	-	17.61	-0.48	-	1
Mar-27 58.00	0.23	-	-	-	21.25	-0.04	-	1
Mar-27 72.00	2.05	-	-	-	18.67	-0.25	-	3
Mar-27 76.00	3.31	-	-	-	17.94	-0.36	-	10

	Previous Close	58.30		17/06/26
	VISCOFAN Close	57.40		17/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 56.99	0.52	0.39	0.39	0.39	15.11	0.74	1	2
Jun-26 58.95	-	-	-	-	14.58	0.01	-	7
Jun-26 60.92	-	-	-	-	14.27	-	-	4
Jun-26 64.85	-	-	-	-	13.65	-	-	1
Jul-26 56.99	1.27	1.50	1.50	1.50	15.07	0.59	1	-
Jul-26 58.95	0.42	0.50	0.50	0.50	14.57	0.28	3	-
Aug-26 58.95	1.07	1.05	1.05	1.05	16.69	0.39	4	4
Aug-26 60.92	0.49	-	-	-	16.39	0.22	-	11
Sep-26 45.20	12.49	-	-	-	22.61	0.99	-	1
Sep-26 49.13	8.70	-	-	-	20.49	0.95	-	1
Sep-26 53.06	5.15	-	-	-	18.36	0.83	-	2
Sep-26 55.02	3.61	-	-	-	17.31	0.72	-	5
Sep-26 56.99	2.28	-	-	-	16.24	0.58	-	5
Sep-26 58.95	1.33	-	-	-	15.92	0.41	-	6
Sep-26 60.92	0.72	-	-	-	15.80	0.26	-	12
Sep-26 64.85	0.15	-	-	-	15.54	0.08	-	1
Dec-26 46.18	11.94	-	-	-	20.06	0.95	-	1
Dec-26 56.99	3.15	3.55	3.55	3.55	15.85	0.59	1	-
Dec-26 62.89	0.92	-	-	-	15.56	0.25	-	1
Dec-26 64.85	0.56	-	-	-	15.52	0.17	-	1
Mar-27 72.71	0.12	-	-	-	15.35	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.29	-	-	-	-	28.38	-	-	1
Jun-26 42.25	-	-	-	-	27.02	-	-	2
Jun-26 43.23	-	-	-	-	26.33	-	-	1
Jun-26 45.20	-	-	-	-	24.96	-	-	1
Jun-26 47.16	-	-	-	-	23.60	-	-	5
Jun-26 49.13	-	-	-	-	22.22	-	-	10
Jun-26 51.09	-	-	-	-	20.86	-	-	2
Jun-26 53.06	-	-	-	-	19.48	-	-	52
Jun-26 55.02	-	-	-	-	18.12	-	-	3
Jun-26 56.99	0.12	-	-	-	16.75	-0.28	-	2
Jul-26 53.06	0.07	-	-	-	17.77	-0.06	-	3
Jul-26 55.02	0.25	-	-	-	16.48	-0.17	-	2
Jul-26 56.99	0.77	-	-	-	15.17	-0.41	-	10
Jul-26 58.95	1.89	-	-	-	14.67	-0.72	-	127
Aug-26 55.02	0.76	-	-	-	18.53	-0.27	-	1
Sep-26 40.29	0.01	-	-	-	26.50	-	-	1
Sep-26 42.25	0.02	-	-	-	25.44	-0.01	-	3
Sep-26 43.23	0.02	-	-	-	24.91	-0.01	-	3
Sep-26 44.22	0.03	-	-	-	24.38	-0.01	-	4
Sep-26 45.20	0.05	-	-	-	23.85	-0.02	-	2
Sep-26 46.18	0.07	-	-	-	23.32	-0.03	-	4
Sep-26 47.16	0.09	-	-	-	22.79	-0.03	-	4
Sep-26 49.13	0.18	-	-	-	21.73	-0.06	-	12
Sep-26 51.09	0.34	-	-	-	20.67	-0.11	-	4
Sep-26 53.06	0.61	-	-	-	19.60	-0.19	-	36
Sep-26 55.02	1.05	-	-	-	18.55	-0.29	-	14
Sep-26 58.95	2.72	-	-	-	17.16	-0.59	-	4
Sep-26 62.89	5.69	-	-	-	16.91	-0.86	-	2
Dec-26 40.29	0.08	-	-	-	26.03	-0.02	-	2
Dec-26 42.25	0.13	-	-	-	25.26	-0.03	-	1
Dec-26 43.23	0.18	-	-	-	24.88	-0.04	-	1
Dec-26 44.22	0.23	-	-	-	24.50	-0.05	-	12
Dec-26 45.20	0.28	-	-	-	24.12	-0.06	-	1
Dec-26 47.16	0.44	-	-	-	23.35	-0.09	-	1
Dec-26 48.15	0.55	-	-	-	22.97	-0.11	-	1
Dec-26 49.13	0.67	-	-	-	22.59	-0.13	-	5
Dec-26 53.06	1.41	-	-	-	21.06	-0.25	-	10
Mar-27 48.15	0.81	-	-	-	20.16	-0.15	-	1
Dec-28 44.22	1.55	-	-	-	18.34	-0.17	-	1

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

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

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