Boletin

DAILY BULLETIN 02/27/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,572	-	-	9,572	-
MINI IBEX-35	3,923	541	785	5,249	0.69
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	789	62,009	4,453	67,251	13.93
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	52,316	-	-	52,316
MINI IBEX-35	3,510	41,305	33,493	78,308
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,700	-	-	2,700
BONO 10	-	-	-	-
ACCIONES	1,713,464	1,677,293	4,608,727	7,999,484
DIVIDENDOS	28,472	-	-	28,472

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	18,496.60		27/02/26
	IBEX - 35 Close	18,360.80		27/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,411.2	18,218	18,597	18,161	9,556	52,295
17-Apr-26	18,335.0	18,120	18,517	18,120	16	21
15-May-26	18,254.0	-	-	-	-	-
19-Jun-26	18,259.0	-	-	-	-	-
18-Sep-26	18,205.0	-	-	-	-	-
18-Dec-26	18,146.0	-	-	-	-	-
19-Mar-27	18,145.0	-	-	-	-	-
18-Jun-27	17,967.0	-	-	-	-	-
17-Sep-27	17,909.0	-	-	-	-	-
17-Dec-27	17,829.0	-	-	-	-	-
17-Mar-28	17,835.0	-	-	-	-	-
16-Jun-28	17,655.0	-	-	-	-	-
15-Dec-28	17,525.0	-	-	-	-	-
15-Jun-29	17,368.0	-	-	-	-	-
21-Dec-29	17,259.0	-	-	-	-	-
21-Jun-30	17,152.0	-	-	-	-	-
20-Dec-30	17,093.0	-	-	-	-	-

	Previous Close	-		27/02/26
	MINI IBEX-35 Close	-		27/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18,360.8	-	-	-	-	-
06-Mar-26	18,397.0	-	-	-	-	-
13-Mar-26	18,404.0	-	-	-	-	-
20-Mar-26	18,411.2	18,240	18,595	18,170	3,880	3,469
17-Apr-26	18,335.0	18,150	18,535	18,150	43	41
15-May-26	18,254.0	-	-	-	-	-
19-Jun-26	18,259.0	-	-	-	-	-
18-Sep-26	18,205.0	-	-	-	-	-
18-Dec-26	18,146.0	-	-	-	-	-
19-Mar-27	18,145.0	-	-	-	-	-
18-Jun-27	17,967.0	-	-	-	-	-
17-Sep-27	17,909.0	-	-	-	-	-
17-Dec-27	17,829.0	-	-	-	-	-
17-Mar-28	17,835.0	-	-	-	-	-
16-Jun-28	17,655.0	-	-	-	-	-
15-Dec-28	17,525.0	-	-	-	-	-
15-Jun-29	17,368.0	-	-	-	-	-
21-Dec-29	17,259.0	-	-	-	-	-
21-Jun-30	17,152.0	-	-	-	-	-
20-Dec-30	17,093.0	-	-	-	-	-

	Previous Close	-		27/02/26
	MICRO IBEX-35 Close	-		27/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,411.2	-	-	-	-	-
17-Apr-26	18,335.0	-	-	-	-	-

	Previous Close	1,832.80		27/02/26
	IBEX BANCOS Close	1,794.60		27/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	1,796.7	-	-	-	-	-
17-Apr-26	1,772.0	-	-	-	-	-
15-May-26	1,765.0	-	-	-	-	-
19-Jun-26	1,768.0	-	-	-	-	-
18-Sep-26	1,774.0	-	-	-	-	-
18-Dec-26	1,755.0	-	-	-	-	-
19-Mar-27	1,760.0	-	-	-	-	-
18-Jun-27	1,729.0	-	-	-	-	-
17-Sep-27	1,734.0	-	-	-	-	-
17-Dec-27	1,710.0	-	-	-	-	-
17-Mar-28	1,716.0	-	-	-	-	-
16-Jun-28	1,682.0	-	-	-	-	-
15-Dec-28	1,665.0	-	-	-	-	-
15-Jun-29	1,640.0	-	-	-	-	-
21-Dec-29	1,626.0	-	-	-	-	-
21-Jun-30	1,609.0	-	-	-	-	-
20-Dec-30	1,603.0	-	-	-	-	-

	Previous Close	2,082.00		27/02/26
	IBEX ENERGIA Close	2,087.50		27/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2,089.9	-	-	-	-	-
17-Apr-26	2,091.0	-	-	-	-	-
15-May-26	2,094.0	-	-	-	-	-
19-Jun-26	2,098.0	-	-	-	-	-
18-Sep-26	2,052.0	-	-	-	-	-
18-Dec-26	2,059.0	-	-	-	-	-
19-Mar-27	2,035.0	-	-	-	-	-
18-Jun-27	2,041.0	-	-	-	-	-
17-Sep-27	1,994.0	-	-	-	-	-
17-Dec-27	2,001.0	-	-	-	-	-
17-Mar-28	1,977.0	-	-	-	-	-
16-Jun-28	1,984.0	-	-	-	-	-
15-Dec-28	1,946.0	-	-	-	-	-
15-Jun-29	1,931.0	-	-	-	-	-
21-Dec-29	1,893.0	-	-	-	-	-
21-Jun-30	1,886.0	-	-	-	-	-
20-Dec-30	1,856.0	-	-	-	-	-

	Previous Close	75.50		27/02/26
	IBEX - 35 Impacto DIV Close	75.50		27/02/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	76.0	-	-	-	-	-
17-Apr-26	185.0	-	-	-	-	-
15-May-26	290.0	-	-	-	-	-
18-Dec-26	608.0	-	-	-	-	2,175
17-Dec-27	639.0	-	-	-	-	175
15-Dec-28	636.0	-	-	-	-	300
21-Dec-29	633.0	-	-	-	-	50
20-Dec-30	625.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	219.80		27/02/26
	ACCIONA Close	246.80		27/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	247.08	245.23	252.57	231.51	21	18
17-Apr-26	247.46	-	-	-	-	-
15-May-26	247.83	-	-	-	-	-
19-Jun-26	248.30	-	-	-	-	-
18-Sep-26	243.83	-	-	-	-	-
18-Dec-26	244.98	-	-	-	-	-
19-Mar-27	246.06	-	-	-	-	-
18-Jun-27	247.20	-	-	-	-	-
17-Sep-27	242.69	-	-	-	-	-
17-Dec-27	243.86	-	-	-	-	-
17-Mar-28	245.06	-	-	-	-	-
16-Jun-28	246.30	-	-	-	-	-
15-Dec-28	243.08	-	-	-	-	-
15-Jun-29	245.74	-	-	-	-	-
21-Dec-29	242.81	-	-	-	-	-
21-Jun-30	245.69	-	-	-	-	-
20-Dec-30	242.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	247.08	-	-	-	-	-
17-Apr-26	247.46	-	-	-	-	-
15-May-26	247.83	-	-	-	-	-
19-Jun-26	248.30	-	-	-	-	-
18-Sep-26	243.83	-	-	-	-	-
18-Dec-26	244.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	246.80	-	-	-	-	-

	Previous Close	21.44		27/02/26
	ACCIONA ENERGIA Close	22.10		27/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.13	-	-	-	-	-
17-Apr-26	22.16	-	-	-	-	-
15-May-26	22.19	-	-	-	-	-
19-Jun-26	22.20	-	-	-	-	-
18-Sep-26	22.31	-	-	-	-	-
18-Dec-26	22.42	-	-	-	-	-
19-Mar-27	22.52	-	-	-	-	-
18-Jun-27	22.12	-	-	-	-	-
17-Sep-27	22.22	-	-	-	-	-
17-Dec-27	22.33	-	-	-	-	-
17-Mar-28	22.44	-	-	-	-	-
16-Jun-28	22.05	-	-	-	-	-
15-Dec-28	22.29	-	-	-	-	-
15-Jun-29	22.03	-	-	-	-	-
21-Dec-29	22.29	-	-	-	-	-
21-Jun-30	22.07	-	-	-	-	-
20-Dec-30	22.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.13	-	-	-	-	-
17-Apr-26	22.16	-	-	-	-	-
15-May-26	22.19	-	-	-	-	-
19-Jun-26	22.20	-	-	-	-	-
18-Sep-26	22.31	-	-	-	-	-
18-Dec-26	22.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.10	-	-	-	-	-

	Previous Close	13.20		27/02/26
	ACERINOX Close	13.53		27/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.55	-	-	-	-	113
17-Apr-26	13.57	-	-	-	-	-
15-May-26	13.59	-	-	-	-	-
19-Jun-26	13.61	-	-	-	-	-
18-Sep-26	13.35	-	-	-	-	-
18-Dec-26	13.41	-	-	-	-	-
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	13.19	-	-	-	-	-
17-Sep-27	12.91	-	-	-	-	-
17-Dec-27	12.97	-	-	-	-	-
17-Mar-28	12.68	-	-	-	-	-
16-Jun-28	12.75	-	-	-	-	-
15-Dec-28	12.53	-	-	-	-	-
15-Jun-29	12.31	-	-	-	-	-
21-Dec-29	12.07	-	-	-	-	-
21-Jun-30	11.84	-	-	-	-	-
20-Dec-30	11.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.55	-	-	-	-	-
17-Apr-26	13.57	-	-	-	-	-
15-May-26	13.59	-	-	-	-	-
19-Jun-26	13.61	-	-	-	-	-
18-Sep-26	13.35	-	-	-	-	-
18-Dec-26	13.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.53	-	-	-	-	-

	Previous Close	109.90		27/02/26
	ACS Close	109.60		27/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	109.73	109.91	111.07	108.56	201	1,498
17-Apr-26	109.89	-	-	-	-	-
15-May-26	110.06	-	-	-	-	-
19-Jun-26	110.27	111.77	111.77	111.77	1	1
18-Sep-26	109.10	-	-	-	-	-
18-Dec-26	109.62	-	-	-	-	-
19-Mar-27	109.56	-	-	-	-	-
18-Jun-27	110.07	-	-	-	-	-
17-Sep-27	108.83	-	-	-	-	-
17-Dec-27	109.35	-	-	-	-	-
17-Mar-28	109.33	-	-	-	-	-
16-Jun-28	109.88	-	-	-	-	-
15-Dec-28	109.15	-	-	-	-	-
15-Jun-29	109.78	-	-	-	-	-
21-Dec-29	109.19	-	-	-	-	-
21-Jun-30	109.92	-	-	-	-	-
20-Dec-30	109.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	109.73	-	-	-	-	-
17-Apr-26	109.89	-	-	-	-	-
15-May-26	110.06	-	-	-	-	-
19-Jun-26	110.27	-	-	-	-	-
18-Sep-26	109.10	-	-	-	-	-
18-Dec-26	109.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.60	-	-	-	-	-

	Previous Close	26.92		27/02/26
	AENA Close	26.67		27/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.70	26.95	26.95	26.95	5	25
17-Apr-26	26.74	-	-	-	-	-
15-May-26	25.69	-	-	-	-	-
19-Jun-26	25.74	-	-	-	-	-
18-Sep-26	25.86	-	-	-	-	-
18-Dec-26	25.99	-	-	-	-	-
19-Mar-27	26.10	-	-	-	-	-
18-Jun-27	25.02	-	-	-	-	-
17-Sep-27	25.13	-	-	-	-	-
17-Dec-27	25.26	-	-	-	-	-
17-Mar-28	25.38	-	-	-	-	-
16-Jun-28	24.31	-	-	-	-	-
15-Dec-28	24.56	-	-	-	-	-
15-Jun-29	23.58	-	-	-	-	-
21-Dec-29	23.86	-	-	-	-	-
21-Jun-30	22.89	-	-	-	-	-
20-Dec-30	23.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.70	-	-	-	-	-
17-Apr-26	26.74	-	-	-	-	-
15-May-26	25.69	-	-	-	-	-
19-Jun-26	25.74	-	-	-	-	-
18-Sep-26	25.86	-	-	-	-	-
18-Dec-26	25.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.67	-	-	-	-	-

	Previous Close	12.86		27/02/26
	ALMIRALL Close	12.88		27/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.89	-	-	-	-	-
17-Apr-26	12.91	-	-	-	-	-
15-May-26	12.75	-	-	-	-	-
19-Jun-26	12.77	-	-	-	-	-
18-Sep-26	12.84	-	-	-	-	-
18-Dec-26	12.90	-	-	-	-	-
19-Mar-27	12.95	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-
17-Sep-27	12.89	-	-	-	-	-
17-Dec-27	12.95	-	-	-	-	-
17-Mar-28	13.01	-	-	-	-	-
16-Jun-28	12.90	-	-	-	-	-
15-Dec-28	13.03	-	-	-	-	-
15-Jun-29	12.99	-	-	-	-	-
21-Dec-29	13.14	-	-	-	-	-
21-Jun-30	13.11	-	-	-	-	-
20-Dec-30	13.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.89	-	-	-	-	-
17-Apr-26	12.91	-	-	-	-	-
15-May-26	12.75	-	-	-	-	-
19-Jun-26	12.77	-	-	-	-	-
18-Sep-26	12.84	-	-	-	-	-
18-Dec-26	12.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.88	-	-	-	-	-

	Previous Close	51.36		27/02/26
	AMADEUS Close	52.74		27/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	52.80	52.80	52.80	52.80	5	331
17-Apr-26	52.88	-	-	-	-	-
15-May-26	52.96	-	-	-	-	-
19-Jun-26	53.06	-	-	-	-	8
18-Sep-26	52.30	-	-	-	-	-
18-Dec-26	52.55	-	-	-	-	-
19-Mar-27	52.20	-	-	-	-	-
18-Jun-27	52.44	-	-	-	-	-
17-Sep-27	51.60	-	-	-	-	-
17-Dec-27	51.85	-	-	-	-	-
17-Mar-28	51.46	-	-	-	-	-
16-Jun-28	51.73	-	-	-	-	-
15-Dec-28	51.06	-	-	-	-	-
15-Jun-29	50.89	-	-	-	-	-
21-Dec-29	50.15	-	-	-	-	-
21-Jun-30	49.99	-	-	-	-	-
20-Dec-30	49.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	52.80	-	-	-	-	-
17-Apr-26	52.88	-	-	-	-	-
15-May-26	52.96	-	-	-	-	-
19-Jun-26	53.06	-	-	-	-	-
18-Sep-26	52.30	-	-	-	-	-
18-Dec-26	52.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.74	-	-	-	-	-

	Previous Close	55.68		27/02/26
	ARCELORMITTAL Close	55.44		27/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	55.50	55.52	55.52	55.01	16	237
17-Apr-26	55.59	-	-	-	-	-
15-May-26	55.56	-	-	-	-	-
19-Jun-26	55.67	-	-	-	-	5
18-Sep-26	55.83	-	-	-	-	-
18-Dec-26	55.99	-	-	-	-	-
19-Mar-27	56.12	-	-	-	-	-
18-Jun-27	56.27	-	-	-	-	-
17-Sep-27	56.42	-	-	-	-	-
17-Dec-27	56.57	-	-	-	-	-
17-Mar-28	56.73	-	-	-	-	-
16-Jun-28	56.89	-	-	-	-	-
15-Dec-28	57.24	-	-	-	-	-
15-Jun-29	57.61	-	-	-	-	-
21-Dec-29	58.03	-	-	-	-	-
21-Jun-30	58.44	-	-	-	-	-
20-Dec-30	58.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	55.50	-	-	-	-	-
17-Apr-26	55.59	-	-	-	-	-
15-May-26	55.56	-	-	-	-	-
19-Jun-26	55.67	-	-	-	-	-
18-Sep-26	55.83	-	-	-	-	-
18-Dec-26	55.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.44	-	-	-	-	-

	Previous Close	5.07		27/02/26
	ATRESMEDIA Close	5.18		27/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.19	-	-	-	-	-
17-Apr-26	5.19	-	-	-	-	-
15-May-26	5.20	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.65	-	-	-	-	-
17-Sep-27	4.68	-	-	-	-	-
17-Dec-27	4.52	-	-	-	-	-
17-Mar-28	4.54	-	-	-	-	-
16-Jun-28	4.29	-	-	-	-	-
15-Dec-28	4.16	-	-	-	-	-
15-Jun-29	4.21	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.56	-	-	-	-	-
20-Dec-30	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.19	-	-	-	-	-
17-Apr-26	5.19	-	-	-	-	-
15-May-26	5.20	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.03	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-

	Previous Close	1.29		27/02/26
	AUDAX RENOV Close	1.36		27/02/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.36	-	-	-	-	-

	Previous Close	59.80		27/02/26
	AUXIL. FF.CC Close	59.10		27/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.10	-	-	-	-	-

	Previous Close	3.28		27/02/26
	B.SABADELL Close	3.21		27/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.21	-	-	-	-	-
17-Apr-26	3.22	-	-	-	-	-
15-May-26	3.22	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.08	-	-	-	-	-
17-Sep-27	3.02	-	-	-	-	-
17-Dec-27	3.03	-	-	-	-	-
17-Mar-28	2.98	-	-	-	-	-
16-Jun-28	2.92	-	-	-	-	-
15-Dec-28	2.88	-	-	-	-	-
15-Jun-29	2.77	-	-	-	-	-
21-Dec-29	2.73	-	-	-	-	-
21-Jun-30	2.62	-	-	-	-	-
20-Dec-30	2.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.21	-	-	-	-	-
17-Apr-26	3.22	-	-	-	-	-
15-May-26	3.22	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.21	-	-	-	-	-

	Previous Close	14.40		27/02/26
	BANKINTER Close	14.18		27/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.19	-	-	-	-	27
17-Apr-26	14.06	-	-	-	-	-
15-May-26	14.08	-	-	-	-	-
19-Jun-26	14.11	14.29	14.32	14.29	5	33
18-Sep-26	14.01	-	-	-	-	-
18-Dec-26	13.75	-	-	-	-	-
19-Mar-27	13.81	-	-	-	-	-
18-Jun-27	13.71	-	-	-	-	-
17-Sep-27	13.61	-	-	-	-	-
17-Dec-27	13.32	-	-	-	-	-
17-Mar-28	13.39	-	-	-	-	-
16-Jun-28	13.28	-	-	-	-	-
15-Dec-28	12.87	-	-	-	-	-
15-Jun-29	12.83	-	-	-	-	-
21-Dec-29	12.41	-	-	-	-	-
21-Jun-30	12.37	-	-	-	-	-
20-Dec-30	11.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.19	-	-	-	-	-
17-Apr-26	14.06	-	-	-	-	-
15-May-26	14.08	-	-	-	-	-
19-Jun-26	14.11	-	-	-	-	-
18-Sep-26	14.01	-	-	-	-	-
18-Dec-26	13.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.18	-	-	-	-	-

	Previous Close	20.10		27/02/26
	BBVA Close	19.75		27/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	19.75	-	-	-	-	-
06-Mar-26	19.76	-	-	-	-	-
13-Mar-26	19.77	-	-	-	-	-
20-Mar-26	19.77	19.81	20.20	19.81	16	36,867
17-Apr-26	19.20	-	-	-	-	-
15-May-26	19.23	-	-	-	-	-
19-Jun-26	19.27	-	-	-	-	5
18-Sep-26	19.36	-	-	-	-	-
18-Dec-26	19.07	-	-	-	-	5,000
19-Mar-27	19.16	-	-	-	-	-
18-Jun-27	18.63	-	-	-	-	-
17-Sep-27	18.72	-	-	-	-	-
17-Dec-27	18.42	-	-	-	-	-
17-Mar-28	18.51	-	-	-	-	-
16-Jun-28	17.96	-	-	-	-	-
15-Dec-28	17.76	-	-	-	-	-
15-Jun-29	17.33	-	-	-	-	-
21-Dec-29	17.18	-	-	-	-	-
21-Jun-30	16.90	-	-	-	-	-
20-Dec-30	16.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.77	-	-	-	-	-
17-Apr-26	19.20	-	-	-	-	-
15-May-26	19.23	-	-	-	-	-
19-Jun-26	19.27	-	-	-	-	-
18-Sep-26	19.36	-	-	-	-	-
18-Dec-26	19.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.75	-	-	-	-	-

	Previous Close	10.65		27/02/26
	CAIXABANK Close	10.52		27/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.53	-	-	-	-	155
17-Apr-26	10.22	-	-	-	-	-
15-May-26	10.23	-	-	-	-	-
19-Jun-26	10.25	-	-	-	-	50
18-Sep-26	10.30	-	-	-	-	-
18-Dec-26	10.19	-	-	-	-	-
19-Mar-27	10.23	-	-	-	-	-
18-Jun-27	9.95	-	-	-	-	-
17-Sep-27	10.00	-	-	-	-	-
17-Dec-27	9.86	-	-	-	-	-
17-Mar-28	9.91	-	-	-	-	-
16-Jun-28	9.66	-	-	-	-	-
15-Dec-28	9.60	-	-	-	-	-
15-Jun-29	9.41	-	-	-	-	-
21-Dec-29	9.36	-	-	-	-	-
21-Jun-30	9.21	-	-	-	-	-
20-Dec-30	9.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.53	-	-	-	-	-
17-Apr-26	10.22	-	-	-	-	-
15-May-26	10.23	-	-	-	-	-
19-Jun-26	10.25	-	-	-	-	-
18-Sep-26	10.30	-	-	-	-	-
18-Dec-26	10.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.52	-	-	-	-	-

	Previous Close	31.10		27/02/26
	CELLNEX Close	32.14		27/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	32.18	32.50	32.50	31.47	80	28
17-Apr-26	32.23	-	-	-	-	-
15-May-26	32.27	-	-	-	-	-
19-Jun-26	32.34	-	-	-	-	-
18-Sep-26	32.12	-	-	-	-	-
18-Dec-26	32.27	-	-	-	-	-
19-Mar-27	32.02	-	-	-	-	-
18-Jun-27	31.77	-	-	-	-	-
17-Sep-27	31.92	-	-	-	-	-
17-Dec-27	32.07	-	-	-	-	-
17-Mar-28	31.81	-	-	-	-	-
16-Jun-28	31.55	-	-	-	-	-
15-Dec-28	31.88	-	-	-	-	-
15-Jun-29	31.33	-	-	-	-	-
21-Dec-29	31.70	-	-	-	-	-
21-Jun-30	31.11	-	-	-	-	-
20-Dec-30	31.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	32.18	-	-	-	-	-
17-Apr-26	32.23	-	-	-	-	-
15-May-26	32.27	-	-	-	-	-
19-Jun-26	32.34	-	-	-	-	-
18-Sep-26	32.12	-	-	-	-	-
18-Dec-26	32.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.14	-	-	-	-	-

	Previous Close	30.95		27/02/26
	CIE AUTOMOTIVE Close	31.80		27/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.84	-	-	-	-	-
17-Apr-26	31.88	-	-	-	-	-
15-May-26	31.93	-	-	-	-	-
19-Jun-26	31.99	-	-	-	-	-
18-Sep-26	31.69	-	-	-	-	-
18-Dec-26	31.84	-	-	-	-	-
19-Mar-27	31.51	-	-	-	-	-
18-Jun-27	31.66	-	-	-	-	-
17-Sep-27	31.34	-	-	-	-	-
17-Dec-27	31.49	-	-	-	-	-
17-Mar-28	31.17	-	-	-	-	-
16-Jun-28	31.33	-	-	-	-	-
15-Dec-28	31.16	-	-	-	-	-
15-Jun-29	31.01	-	-	-	-	-
21-Dec-29	30.85	-	-	-	-	-
21-Jun-30	30.69	-	-	-	-	-
20-Dec-30	30.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.84	-	-	-	-	-
17-Apr-26	31.88	-	-	-	-	-
15-May-26	31.93	-	-	-	-	-
19-Jun-26	31.99	-	-	-	-	-
18-Sep-26	31.69	-	-	-	-	-
18-Dec-26	31.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.80	-	-	-	-	-

	Previous Close	5.52		27/02/26
	COLONIAL Close	5.70		27/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.71	-	-	-	-	60
17-Apr-26	5.72	-	-	-	-	-
15-May-26	5.72	-	-	-	-	-
19-Jun-26	5.42	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.48	-	-	-	-	-
19-Mar-27	5.50	-	-	-	-	-
18-Jun-27	5.19	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.24	-	-	-	-	-
17-Mar-28	5.26	-	-	-	-	-
16-Jun-28	5.29	-	-	-	-	-
15-Dec-28	5.00	-	-	-	-	-
15-Jun-29	5.06	-	-	-	-	-
21-Dec-29	4.77	-	-	-	-	-
21-Jun-30	4.49	-	-	-	-	-
20-Dec-30	4.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.71	-	-	-	-	-
17-Apr-26	5.72	-	-	-	-	-
15-May-26	5.72	-	-	-	-	-
19-Jun-26	5.42	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.70	-	-	-	-	-

	Previous Close	0.18		27/02/26
	D. FELGUERA Close	0.18		27/02/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.18	-	-	-	-	-

	Previous Close	19.20		27/02/26
	EBRO FOODS Close	19.36		27/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.38	-	-	-	-	-
17-Apr-26	19.18	-	-	-	-	-
15-May-26	19.21	-	-	-	-	-
19-Jun-26	19.25	-	-	-	-	-
18-Sep-26	19.11	-	-	-	-	-
18-Dec-26	18.97	-	-	-	-	-
19-Mar-27	19.05	-	-	-	-	-
18-Jun-27	18.89	-	-	-	-	-
17-Sep-27	18.73	-	-	-	-	-
17-Dec-27	18.57	-	-	-	-	-
17-Mar-28	18.66	-	-	-	-	-
16-Jun-28	18.49	-	-	-	-	-
15-Dec-28	18.16	-	-	-	-	-
15-Jun-29	18.09	-	-	-	-	-
21-Dec-29	17.76	-	-	-	-	-
21-Jun-30	17.69	-	-	-	-	-
20-Dec-30	17.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.38	-	-	-	-	-
17-Apr-26	19.18	-	-	-	-	-
15-May-26	19.21	-	-	-	-	-
19-Jun-26	19.25	-	-	-	-	-
18-Sep-26	19.11	-	-	-	-	-
18-Dec-26	18.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.36	-	-	-	-	-

	Previous Close	15.10		27/02/26
	ENAGAS Close	15.35		27/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.36	-	-	-	-	98
17-Apr-26	15.39	-	-	-	-	-
15-May-26	15.41	-	-	-	-	-
19-Jun-26	15.44	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	-
18-Dec-26	14.98	-	-	-	-	7,500
19-Mar-27	14.64	-	-	-	-	-
18-Jun-27	14.71	-	-	-	-	-
17-Sep-27	14.18	-	-	-	-	-
17-Dec-27	14.25	-	-	-	-	-
17-Mar-28	13.92	-	-	-	-	-
16-Jun-28	13.99	-	-	-	-	-
15-Dec-28	13.53	-	-	-	-	-
15-Jun-29	13.27	-	-	-	-	-
21-Dec-29	12.43	-	-	-	-	-
21-Jun-30	12.58	-	-	-	-	-
20-Dec-30	12.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.36	-	-	-	-	-
17-Apr-26	15.39	-	-	-	-	-
15-May-26	15.41	-	-	-	-	-
19-Jun-26	15.44	-	-	-	-	-
18-Sep-26	14.91	-	-	-	-	-
18-Dec-26	14.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.35	-	-	-	-	-

	Previous Close	2.56		27/02/26
	ENCE Close	2.51		27/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.51	-	-	-	-	-
17-Apr-26	2.52	-	-	-	-	-
15-May-26	2.48	-	-	-	-	-
19-Jun-26	2.49	-	-	-	-	-
18-Sep-26	2.45	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-
19-Mar-27	2.42	-	-	-	-	-
18-Jun-27	2.38	-	-	-	-	-
17-Sep-27	2.34	-	-	-	-	-
17-Dec-27	2.29	-	-	-	-	-
17-Mar-28	2.30	-	-	-	-	-
16-Jun-28	2.26	-	-	-	-	-
15-Dec-28	2.16	-	-	-	-	-
15-Jun-29	2.13	-	-	-	-	-
21-Dec-29	2.02	-	-	-	-	-
21-Jun-30	1.98	-	-	-	-	-
20-Dec-30	1.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.51	-	-	-	-	-
17-Apr-26	2.52	-	-	-	-	-
15-May-26	2.48	-	-	-	-	-
19-Jun-26	2.49	-	-	-	-	-
18-Sep-26	2.45	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.51	-	-	-	-	-

	Previous Close	34.97		27/02/26
	ENDESA Close	34.57		27/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.61	34.43	35.12	34.32	3	129
17-Apr-26	34.66	-	-	-	-	-
15-May-26	34.71	-	-	-	-	-
19-Jun-26	34.78	-	-	-	-	4
18-Sep-26	33.86	-	-	-	-	-
18-Dec-26	34.02	-	-	-	-	-
19-Mar-27	33.65	-	-	-	-	-
18-Jun-27	33.80	-	-	-	-	-
17-Sep-27	32.86	-	-	-	-	-
17-Dec-27	33.02	-	-	-	-	-
17-Mar-28	32.66	-	-	-	-	-
16-Jun-28	32.82	-	-	-	-	-
15-Dec-28	32.06	-	-	-	-	-
15-Jun-29	31.89	-	-	-	-	-
21-Dec-29	31.15	-	-	-	-	-
21-Jun-30	31.00	-	-	-	-	-
20-Dec-30	30.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.61	-	-	-	-	-
17-Apr-26	34.66	-	-	-	-	-
15-May-26	34.71	-	-	-	-	-
19-Jun-26	34.78	-	-	-	-	-
18-Sep-26	33.86	-	-	-	-	-
18-Dec-26	34.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.57	-	-	-	-	-

	Previous Close	4.87		27/02/26
	FAES Close	5.20		27/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.20	-	-	-	-	-

	Previous Close	12.06		27/02/26
	FCC Close	11.80		27/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.81	-	-	-	-	-
17-Apr-26	11.83	-	-	-	-	-
15-May-26	11.85	-	-	-	-	-
19-Jun-26	11.87	-	-	-	-	-
18-Sep-26	11.28	-	-	-	-	-
18-Dec-26	11.33	-	-	-	-	-
19-Mar-27	11.38	-	-	-	-	-
18-Jun-27	11.43	-	-	-	-	-
17-Sep-27	10.77	-	-	-	-	-
17-Dec-27	10.83	-	-	-	-	-
17-Mar-28	10.88	-	-	-	-	-
16-Jun-28	10.93	-	-	-	-	-
15-Dec-28	10.31	-	-	-	-	-
15-Jun-29	10.43	-	-	-	-	-
21-Dec-29	9.80	-	-	-	-	-
21-Jun-30	9.91	-	-	-	-	-
20-Dec-30	9.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.81	-	-	-	-	-
17-Apr-26	11.83	-	-	-	-	-
15-May-26	11.85	-	-	-	-	-
19-Jun-26	11.87	-	-	-	-	-
18-Sep-26	11.28	-	-	-	-	-
18-Dec-26	11.33	-	-	-	-	-

	Previous Close	16.15		27/02/26
	FCC INM Close	15.89		27/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.91	-	-	-	-	-

	Previous Close	62.78		27/02/26
	FERROVIAL Close	63.16		27/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	63.23	63.19	63.19	63.19	15	616
17-Apr-26	63.33	-	-	-	-	-
15-May-26	63.42	-	-	-	-	-
19-Jun-26	63.27	-	-	-	-	50
18-Sep-26	63.58	-	-	-	-	-
18-Dec-26	63.42	-	-	-	-	-
19-Mar-27	63.70	-	-	-	-	-
18-Jun-27	63.70	-	-	-	-	-
17-Sep-27	64.00	-	-	-	-	-
17-Dec-27	63.85	-	-	-	-	-
17-Mar-28	64.16	-	-	-	-	-
16-Jun-28	64.49	-	-	-	-	-
15-Dec-28	64.41	-	-	-	-	-
15-Jun-29	65.11	-	-	-	-	-
21-Dec-29	65.13	-	-	-	-	-
21-Jun-30	65.90	-	-	-	-	-
20-Dec-30	66.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	63.23	-	-	-	-	-
17-Apr-26	63.33	-	-	-	-	-
15-May-26	63.42	-	-	-	-	-
19-Jun-26	63.27	-	-	-	-	-
18-Sep-26	63.58	-	-	-	-	-
18-Dec-26	63.42	-	-	-	-	-
31-Dec-99	63.16	-	-	-	-	-

	Previous Close	22.60		27/02/26
	FLUIDRA Close	22.68		27/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.71	-	-	-	-	-
17-Apr-26	22.74	-	-	-	-	-
15-May-26	22.77	-	-	-	-	-
19-Jun-26	22.82	-	-	-	-	-
18-Sep-26	22.61	-	-	-	-	-
18-Dec-26	22.38	-	-	-	-	-
19-Mar-27	22.48	-	-	-	-	-
18-Jun-27	22.59	-	-	-	-	-
17-Sep-27	22.33	-	-	-	-	-
17-Dec-27	22.08	-	-	-	-	-
17-Mar-28	22.19	-	-	-	-	-
16-Jun-28	22.30	-	-	-	-	-
15-Dec-28	21.73	-	-	-	-	-
15-Jun-29	21.97	-	-	-	-	-
21-Dec-29	21.32	-	-	-	-	-
21-Jun-30	21.58	-	-	-	-	-
20-Dec-30	20.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.71	-	-	-	-	-
17-Apr-26	22.74	-	-	-	-	-
15-May-26	22.77	-	-	-	-	-
19-Jun-26	22.82	-	-	-	-	-
18-Sep-26	22.61	-	-	-	-	-
18-Dec-26	22.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.68	-	-	-	-	-

	Previous Close	3.24		27/02/26
	GESTAMP Close	3.20		27/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.20	-	-	-	-	-

	Previous Close	111.40		27/02/26
	GRENERGY Close	110.20		27/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	110.20	-	-	-	-	-

	Previous Close	11.07		27/02/26
	GRIFOLS Close	10.63		27/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.64	10.38	10.38	10.38	10	30
17-Apr-26	10.66	-	-	-	-	-
15-May-26	10.67	-	-	-	-	-
19-Jun-26	10.54	10.25	10.25	10.25	2	2
18-Sep-26	10.45	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.54	-	-	-	-	-
18-Jun-27	10.44	-	-	-	-	-
17-Sep-27	10.34	-	-	-	-	-
17-Dec-27	10.39	-	-	-	-	-
17-Mar-28	10.44	-	-	-	-	-
16-Jun-28	10.34	-	-	-	-	-
15-Dec-28	10.30	-	-	-	-	-
15-Jun-29	10.26	-	-	-	-	-
21-Dec-29	10.23	-	-	-	-	-
21-Jun-30	10.20	-	-	-	-	-
20-Dec-30	10.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.64	-	-	-	-	-
17-Apr-26	10.66	-	-	-	-	-
15-May-26	10.67	-	-	-	-	-
19-Jun-26	10.54	-	-	-	-	-
18-Sep-26	10.45	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.63	-	-	-	-	-

	Previous Close	7.82		27/02/26
	GRIFOLS B Close	7.67		27/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.67	-	-	-	-	-

	Previous Close	5.24		27/02/26
	IAG Close	4.83		27/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.83	-	-	-	-	107
17-Apr-26	4.84	-	-	-	-	-
15-May-26	4.85	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.82	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-
19-Mar-27	4.81	-	-	-	-	-
18-Jun-27	4.83	-	-	-	-	-
17-Sep-27	4.79	-	-	-	-	-
17-Dec-27	4.75	-	-	-	-	-
17-Mar-28	4.77	-	-	-	-	-
16-Jun-28	4.80	-	-	-	-	-
15-Dec-28	4.71	-	-	-	-	-
15-Jun-29	4.76	-	-	-	-	-
21-Dec-29	4.66	-	-	-	-	-
21-Jun-30	4.71	-	-	-	-	-
20-Dec-30	4.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.83	-	-	-	-	-
17-Apr-26	4.84	-	-	-	-	-
15-May-26	4.85	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.82	-	-	-	-	-
18-Dec-26	4.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.83	-	-	-	-	-

	Previous Close	20.05		27/02/26
	IBERDROLA Close	20.05		27/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	20.05	-	-	-	-	-
06-Mar-26	20.06	-	-	-	-	-
13-Mar-26	20.07	-	-	-	-	-
20-Mar-26	20.07	-	-	-	-	6,808
17-Apr-26	20.10	-	-	-	-	-
15-May-26	20.13	-	-	-	-	-
19-Jun-26	20.17	-	-	-	-	6
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-
19-Mar-27	19.75	-	-	-	-	-
18-Jun-27	19.84	-	-	-	-	-
17-Sep-27	19.47	-	-	-	-	-
17-Dec-27	19.57	-	-	-	-	-
17-Mar-28	19.40	-	-	-	-	-
16-Jun-28	19.50	-	-	-	-	-
15-Dec-28	19.24	-	-	-	-	-
15-Jun-29	19.19	-	-	-	-	-
21-Dec-29	18.95	-	-	-	-	-
21-Jun-30	18.96	-	-	-	-	-
20-Dec-30	18.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.07	-	-	-	-	-
17-Apr-26	20.10	-	-	-	-	-
15-May-26	20.13	-	-	-	-	-
19-Jun-26	20.17	-	-	-	-	-
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.05	-	-	-	-	-

	Previous Close	57.44		27/02/26
	INDITEX Close	56.82		27/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	56.82	-	-	-	-	-
06-Mar-26	56.84	-	-	-	-	-
13-Mar-26	56.86	-	-	-	-	-
20-Mar-26	56.89	-	-	-	-	161
17-Apr-26	56.97	-	-	-	-	-
15-May-26	56.14	-	-	-	-	-
19-Jun-26	56.25	-	-	-	-	1
18-Sep-26	56.52	-	-	-	-	-
18-Dec-26	56.46	-	-	-	-	-
19-Mar-27	56.71	-	-	-	-	-
18-Jun-27	56.08	-	-	-	-	-
17-Sep-27	56.35	-	-	-	-	-
17-Dec-27	56.30	-	-	-	-	-
17-Mar-28	56.58	-	-	-	-	-
16-Jun-28	55.98	-	-	-	-	-
15-Dec-28	56.24	-	-	-	-	-
15-Jun-29	55.99	-	-	-	-	-
21-Dec-29	56.35	-	-	-	-	-
21-Jun-30	56.18	-	-	-	-	-
20-Dec-30	56.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	56.89	-	-	-	-	-
17-Apr-26	56.97	-	-	-	-	-
15-May-26	56.14	-	-	-	-	-
19-Jun-26	56.25	-	-	-	-	-
18-Sep-26	56.52	-	-	-	-	-
18-Dec-26	56.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.82	-	-	-	-	-

	Previous Close	62.75		27/02/26
	INDRA Close	62.75		27/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	62.82	63.55	63.55	61.14	57	137
17-Apr-26	62.92	-	-	-	-	-
15-May-26	63.01	-	-	-	-	-
19-Jun-26	63.13	-	-	-	-	100
18-Sep-26	63.14	-	-	-	-	-
18-Dec-26	63.43	-	-	-	-	-
19-Mar-27	63.71	-	-	-	-	-
18-Jun-27	64.01	-	-	-	-	-
17-Sep-27	63.95	-	-	-	-	-
17-Dec-27	64.26	-	-	-	-	-
17-Mar-28	64.57	-	-	-	-	-
16-Jun-28	64.90	-	-	-	-	-
15-Dec-28	65.20	-	-	-	-	-
15-Jun-29	65.91	-	-	-	-	-
21-Dec-29	66.28	-	-	-	-	-
21-Jun-30	67.06	-	-	-	-	-
20-Dec-30	67.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	62.82	-	-	-	-	-
17-Apr-26	62.92	-	-	-	-	-
15-May-26	63.01	-	-	-	-	-
19-Jun-26	63.13	-	-	-	-	-
18-Sep-26	63.14	-	-	-	-	-
18-Dec-26	63.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.75	-	-	-	-	-

	Previous Close	84.60		27/02/26
	LABORAT. ROVI Close	84.75		27/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	84.85	-	-	-	-	21
17-Apr-26	84.98	-	-	-	-	-
15-May-26	85.10	-	-	-	-	-
19-Jun-26	85.26	-	-	-	-	-
18-Sep-26	84.72	-	-	-	-	-
18-Dec-26	85.12	-	-	-	-	-
19-Mar-27	85.49	-	-	-	-	-
18-Jun-27	85.89	-	-	-	-	-
17-Sep-27	85.19	-	-	-	-	-
17-Dec-27	85.60	-	-	-	-	-
17-Mar-28	86.02	-	-	-	-	-
16-Jun-28	86.45	-	-	-	-	-
15-Dec-28	85.84	-	-	-	-	-
15-Jun-29	86.78	-	-	-	-	-
21-Dec-29	85.99	-	-	-	-	-
21-Jun-30	87.00	-	-	-	-	-
20-Dec-30	86.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	84.85	-	-	-	-	-
17-Apr-26	84.98	-	-	-	-	-
15-May-26	85.10	-	-	-	-	-
19-Jun-26	85.26	-	-	-	-	-
18-Sep-26	84.72	-	-	-	-	-
18-Dec-26	85.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	84.75	-	-	-	-	-

	Previous Close	1.28		27/02/26
	LINEA DIRECTA Close	1.27		27/02/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.27	-	-	-	-	-

	Previous Close	32.00		27/02/26
	LOGISTA Close	32.26		27/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.26	-	-	-	-	-

	Previous Close	3.98		27/02/26
	MAPFRE Close	3.95		27/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.95	-	-	-	-	39
17-Apr-26	3.96	-	-	-	-	-
15-May-26	3.97	-	-	-	-	-
19-Jun-26	3.86	-	-	-	-	-
18-Sep-26	3.88	-	-	-	-	-
18-Dec-26	3.82	-	-	-	-	-
19-Mar-27	3.84	-	-	-	-	-
18-Jun-27	3.74	-	-	-	-	-
17-Sep-27	3.75	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
17-Mar-28	3.70	-	-	-	-	-
16-Jun-28	3.60	-	-	-	-	-
15-Dec-28	3.55	-	-	-	-	-
15-Jun-29	3.46	-	-	-	-	-
21-Dec-29	3.42	-	-	-	-	-
21-Jun-30	3.34	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.95	-	-	-	-	-
17-Apr-26	3.96	-	-	-	-	-
15-May-26	3.97	-	-	-	-	-
19-Jun-26	3.86	-	-	-	-	-
18-Sep-26	3.88	-	-	-	-	-
18-Dec-26	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.95	-	-	-	-	-

	Previous Close	8.50		27/02/26
	MELIA HOTELS Close	8.34		27/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.35	-	-	-	-	-
17-Apr-26	8.36	-	-	-	-	-
15-May-26	8.37	-	-	-	-	-
19-Jun-26	8.39	-	-	-	-	-
18-Sep-26	8.25	-	-	-	-	-
18-Dec-26	8.29	-	-	-	-	-
19-Mar-27	8.33	-	-	-	-	-
18-Jun-27	8.36	-	-	-	-	-
17-Sep-27	8.21	-	-	-	-	-
17-Dec-27	8.25	-	-	-	-	-
17-Mar-28	8.29	-	-	-	-	-
16-Jun-28	8.34	-	-	-	-	-
15-Dec-28	8.22	-	-	-	-	-
15-Jun-29	8.31	-	-	-	-	-
21-Dec-29	8.21	-	-	-	-	-
21-Jun-30	8.30	-	-	-	-	-
20-Dec-30	8.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.35	-	-	-	-	-
17-Apr-26	8.36	-	-	-	-	-
15-May-26	8.37	-	-	-	-	-
19-Jun-26	8.39	-	-	-	-	-
18-Sep-26	8.25	-	-	-	-	-
18-Dec-26	8.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.34	-	-	-	-	-

	Previous Close	14.29		27/02/26
	MERLIN Close	15.01		27/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.03	-	-	-	-	-
17-Apr-26	15.05	-	-	-	-	-
15-May-26	14.83	-	-	-	-	-
19-Jun-26	14.86	-	-	-	-	-
18-Sep-26	14.93	-	-	-	-	-
18-Dec-26	14.80	-	-	-	-	-
19-Mar-27	14.87	-	-	-	-	-
18-Jun-27	14.63	-	-	-	-	-
17-Sep-27	14.70	-	-	-	-	-
17-Dec-27	14.55	-	-	-	-	-
17-Mar-28	14.62	-	-	-	-	-
16-Jun-28	14.38	-	-	-	-	-
15-Dec-28	14.30	-	-	-	-	-
15-Jun-29	14.17	-	-	-	-	-
21-Dec-29	14.07	-	-	-	-	-
21-Jun-30	13.90	-	-	-	-	-
20-Dec-30	13.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.03	-	-	-	-	-
17-Apr-26	15.05	-	-	-	-	-
15-May-26	14.83	-	-	-	-	-
19-Jun-26	14.86	-	-	-	-	-
18-Sep-26	14.93	-	-	-	-	-
18-Dec-26	14.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.01	-	-	-	-	-

	Previous Close	26.06		27/02/26
	NATURGY Close	26.34		27/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.37	-	-	-	-	1
17-Apr-26	25.84	-	-	-	-	-
15-May-26	25.88	-	-	-	-	-
19-Jun-26	25.93	-	-	-	-	1
18-Sep-26	25.46	-	-	-	-	-
18-Dec-26	25.00	-	-	-	-	5,000
19-Mar-27	25.11	-	-	-	-	-
18-Jun-27	24.64	-	-	-	-	-
17-Sep-27	24.17	-	-	-	-	-
17-Dec-27	23.70	-	-	-	-	-
17-Mar-28	23.81	-	-	-	-	-
16-Jun-28	23.31	-	-	-	-	-
15-Dec-28	22.50	-	-	-	-	-
15-Jun-29	22.12	-	-	-	-	-
21-Dec-29	21.31	-	-	-	-	-
21-Jun-30	20.96	-	-	-	-	-
20-Dec-30	20.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.37	-	-	-	-	-
17-Apr-26	25.84	-	-	-	-	-
15-May-26	25.88	-	-	-	-	-
19-Jun-26	25.93	-	-	-	-	-
18-Sep-26	25.46	-	-	-	-	-
18-Dec-26	25.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.34	-	-	-	-	-

	Previous Close	0.38		27/02/26
	OBRASCON HUARTE Close	0.40		27/02/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.40	-	-	-	-	-
17-Apr-26	0.40	-	-	-	-	-
15-May-26	0.40	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-
18-Sep-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-
19-Mar-27	0.41	-	-	-	-	-
18-Jun-27	0.41	-	-	-	-	-
17-Sep-27	0.41	-	-	-	-	-
17-Dec-27	0.42	-	-	-	-	-
17-Mar-28	0.42	-	-	-	-	-
16-Jun-28	0.42	-	-	-	-	-
15-Dec-28	0.43	-	-	-	-	-
15-Jun-29	0.43	-	-	-	-	-
21-Dec-29	0.44	-	-	-	-	-
21-Jun-30	0.44	-	-	-	-	-
20-Dec-30	0.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.40	-	-	-	-	-
17-Apr-26	0.40	-	-	-	-	-
15-May-26	0.40	-	-	-	-	-
19-Jun-26	0.41	-	-	-	-	-
18-Sep-26	0.41	-	-	-	-	-
18-Dec-26	0.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.40	-	-	-	-	-

	Previous Close	79.05		27/02/26
	PHARMA MAR Close	80.25		27/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.34	-	-	-	-	-
17-Apr-26	80.46	-	-	-	-	-
15-May-26	80.59	-	-	-	-	-
19-Jun-26	80.74	-	-	-	-	-
18-Sep-26	80.13	-	-	-	-	-
18-Dec-26	80.50	-	-	-	-	-
19-Mar-27	80.86	-	-	-	-	-
18-Jun-27	81.23	-	-	-	-	-
17-Sep-27	80.81	-	-	-	-	-
17-Dec-27	81.20	-	-	-	-	-
17-Mar-28	81.60	-	-	-	-	-
16-Jun-28	82.01	-	-	-	-	-
15-Dec-28	82.06	-	-	-	-	-
15-Jun-29	82.96	-	-	-	-	-
21-Dec-29	83.13	-	-	-	-	-
21-Jun-30	84.10	-	-	-	-	-
20-Dec-30	84.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.34	-	-	-	-	-
17-Apr-26	80.46	-	-	-	-	-
15-May-26	80.59	-	-	-	-	-
19-Jun-26	80.74	-	-	-	-	-
18-Sep-26	80.13	-	-	-	-	-
18-Dec-26	80.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.25	-	-	-	-	-

	Previous Close	2.78		27/02/26
	PROSEGUR Close	2.90		27/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.90	-	-	-	-	-

	Previous Close	16.47		27/02/26
	PUIG Close	16.36		27/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.38	-	-	-	-	16
17-Apr-26	16.40	-	-	-	-	-
15-May-26	16.43	-	-	-	-	-
19-Jun-26	16.04	-	-	-	-	-
18-Sep-26	16.12	-	-	-	-	-
18-Dec-26	16.19	-	-	-	-	-
19-Mar-27	16.26	-	-	-	-	-
18-Jun-27	15.89	-	-	-	-	-
17-Sep-27	15.96	-	-	-	-	-
17-Dec-27	16.04	-	-	-	-	-
17-Mar-28	16.12	-	-	-	-	-
16-Jun-28	15.71	-	-	-	-	-
15-Dec-28	15.88	-	-	-	-	-
15-Jun-29	15.51	-	-	-	-	-
21-Dec-29	15.69	-	-	-	-	-
21-Jun-30	15.28	-	-	-	-	-
20-Dec-30	15.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.38	-	-	-	-	-
17-Apr-26	16.40	-	-	-	-	-
15-May-26	16.43	-	-	-	-	-
19-Jun-26	16.04	-	-	-	-	-
18-Sep-26	16.12	-	-	-	-	-
18-Dec-26	16.19	-	-	-	-	-

	Previous Close	15.44		27/02/26
	REDEIA Close	15.73		27/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.75	-	-	-	-	18
17-Apr-26	15.77	-	-	-	-	-
15-May-26	15.80	-	-	-	-	-
19-Jun-26	15.83	15.57	15.57	15.27	18	45
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.37	-	-	-	-	-
19-Mar-27	15.24	-	-	-	-	-
18-Jun-27	15.31	-	-	-	-	-
17-Sep-27	14.78	-	-	-	-	-
17-Dec-27	14.85	-	-	-	-	-
17-Mar-28	14.71	-	-	-	-	-
16-Jun-28	14.79	-	-	-	-	-
15-Dec-28	14.31	-	-	-	-	-
15-Jun-29	14.24	-	-	-	-	-
21-Dec-29	13.75	-	-	-	-	-
21-Jun-30	13.68	-	-	-	-	-
20-Dec-30	13.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.75	-	-	-	-	-
17-Apr-26	15.77	-	-	-	-	-
15-May-26	15.80	-	-	-	-	-
19-Jun-26	15.83	-	-	-	-	-
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.73	-	-	-	-	-

	Previous Close	18.98		27/02/26
	REPSOL Close	19.02		27/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	19.02	-	-	-	-	-
06-Mar-26	19.02	-	-	-	-	-
13-Mar-26	19.03	-	-	-	-	-
20-Mar-26	19.04	19.11	19.11	19.11	3	4,221
17-Apr-26	19.07	-	-	-	-	-
15-May-26	19.09	-	-	-	-	-
19-Jun-26	19.13	19.18	19.18	19.10	302	506
18-Sep-26	18.67	-	-	-	-	-
18-Dec-26	18.76	-	-	-	-	10,000
19-Mar-27	18.31	-	-	-	-	-
18-Jun-27	18.39	-	-	-	-	-
17-Sep-27	17.93	-	-	-	-	-
17-Dec-27	18.01	-	-	-	-	-
17-Mar-28	17.59	-	-	-	-	-
16-Jun-28	17.68	-	-	-	-	-
15-Dec-28	17.32	-	-	-	-	-
15-Jun-29	17.02	-	-	-	-	-
21-Dec-29	16.70	-	-	-	-	-
21-Jun-30	16.50	-	-	-	-	-
20-Dec-30	16.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.04	-	-	-	-	-
17-Apr-26	19.07	-	-	-	-	-
15-May-26	19.09	-	-	-	-	-
19-Jun-26	19.13	-	-	-	-	-
18-Sep-26	18.67	-	-	-	-	-
18-Dec-26	18.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.02	-	-	-	-	-

	Previous Close	4.51		27/02/26
	SACYR Close	4.54		27/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.54	-	-	-	-	-
17-Apr-26	4.55	-	-	-	-	-
15-May-26	4.55	-	-	-	-	-
19-Jun-26	4.56	-	-	-	-	-
18-Sep-26	4.50	-	-	-	-	-
18-Dec-26	4.52	-	-	-	-	-
19-Mar-27	4.48	-	-	-	-	-
18-Jun-27	4.50	-	-	-	-	-
17-Sep-27	4.43	-	-	-	-	-
17-Dec-27	4.45	-	-	-	-	-
17-Mar-28	4.41	-	-	-	-	-
16-Jun-28	4.43	-	-	-	-	-
15-Dec-28	4.39	-	-	-	-	-
15-Jun-29	4.38	-	-	-	-	-
21-Dec-29	4.34	-	-	-	-	-
21-Jun-30	4.33	-	-	-	-	-
20-Dec-30	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.54	-	-	-	-	-
17-Apr-26	4.55	-	-	-	-	-
15-May-26	4.55	-	-	-	-	-
19-Jun-26	4.56	-	-	-	-	-
18-Sep-26	4.50	-	-	-	-	-
18-Dec-26	4.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.54	-	-	-	-	-

	Previous Close	11.10		27/02/26
	SANTANDER Close	10.79		27/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	10.79	-	-	-	-	-
06-Mar-26	10.79	-	-	-	-	-
13-Mar-26	10.80	-	-	-	-	-
20-Mar-26	10.80	10.79	11.03	10.77	24	195,219
17-Apr-26	10.82	-	-	-	-	-
15-May-26	10.71	-	-	-	-	-
19-Jun-26	10.73	10.77	10.77	10.77	5	44
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.69	-	-	-	-	10,000
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.65	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.55	-	-	-	-	-
17-Mar-28	10.61	-	-	-	-	-
16-Jun-28	10.48	-	-	-	-	-
15-Dec-28	10.40	-	-	-	-	-
15-Jun-29	10.34	-	-	-	-	-
21-Dec-29	10.28	-	-	-	-	-
21-Jun-30	10.27	-	-	-	-	-
20-Dec-30	10.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.80	-	-	-	-	1,427,401
17-Apr-26	10.82	-	-	-	-	-
15-May-26	10.71	-	-	-	-	-
19-Jun-26	10.73	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.69	-	-	-	-	-

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

	Previous Close	21.23		27/02/26
	SOLARIA Close	21.97		27/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.00	-	-	-	-	125
17-Apr-26	22.03	-	-	-	-	-
15-May-26	22.06	-	-	-	-	-
19-Jun-26	22.10	-	-	-	-	-
18-Sep-26	22.21	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	-
19-Mar-27	22.41	-	-	-	-	-
18-Jun-27	22.52	-	-	-	-	-
17-Sep-27	22.62	-	-	-	-	-
17-Dec-27	22.73	-	-	-	-	-
17-Mar-28	22.84	-	-	-	-	-
16-Jun-28	22.96	-	-	-	-	-
15-Dec-28	23.20	-	-	-	-	-
15-Jun-29	23.45	-	-	-	-	-
21-Dec-29	23.73	-	-	-	-	-
21-Jun-30	24.00	-	-	-	-	-
20-Dec-30	24.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.00	-	-	-	-	-
17-Apr-26	22.03	-	-	-	-	-
15-May-26	22.06	-	-	-	-	-
19-Jun-26	22.10	-	-	-	-	-
18-Sep-26	22.21	-	-	-	-	-
18-Dec-26	22.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.97	-	-	-	-	-

	Previous Close	34.82		27/02/26
	TECNICAS REUNIDAS Close	36.96		27/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	37.00	-	-	-	-	-
17-Apr-26	37.06	-	-	-	-	-
15-May-26	37.11	-	-	-	-	-
19-Jun-26	37.18	-	-	-	-	-
18-Sep-26	37.36	-	-	-	-	-
18-Dec-26	36.79	-	-	-	-	-
19-Mar-27	36.95	-	-	-	-	-
18-Jun-27	37.12	-	-	-	-	-
17-Sep-27	37.30	-	-	-	-	-
17-Dec-27	36.73	-	-	-	-	-
17-Mar-28	36.91	-	-	-	-	-
16-Jun-28	37.09	-	-	-	-	-
15-Dec-28	36.73	-	-	-	-	-
15-Jun-29	37.13	-	-	-	-	-
21-Dec-29	36.82	-	-	-	-	-
21-Jun-30	37.26	-	-	-	-	-
20-Dec-30	36.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	37.00	-	-	-	-	-
17-Apr-26	37.06	-	-	-	-	-
15-May-26	37.11	-	-	-	-	-
19-Jun-26	37.18	-	-	-	-	-
18-Sep-26	37.36	-	-	-	-	-
18-Dec-26	36.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.96	-	-	-	-	-

	Previous Close	3.65		27/02/26
	TELEFONICA Close	3.85		27/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	3.85	-	-	-	-	-
06-Mar-26	3.85	-	-	-	-	-
13-Mar-26	3.85	-	-	-	-	-
20-Mar-26	3.85	-	-	-	-	487
17-Apr-26	3.86	-	-	-	-	-
15-May-26	3.87	-	-	-	-	-
19-Jun-26	3.72	-	-	-	-	110
18-Sep-26	3.74	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.78	-	-	-	-	-
18-Jun-27	3.64	-	-	-	-	-
17-Sep-27	3.66	-	-	-	-	-
17-Dec-27	3.68	-	-	-	-	-
17-Mar-28	3.70	-	-	-	-	-
16-Jun-28	3.56	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.49	-	-	-	-	-
21-Dec-29	3.53	-	-	-	-	-
21-Jun-30	3.43	-	-	-	-	-
20-Dec-30	3.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.85	-	-	-	-	-
17-Apr-26	3.86	-	-	-	-	-
15-May-26	3.87	-	-	-	-	-
19-Jun-26	3.72	-	-	-	-	-
18-Sep-26	3.74	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.85	-	-	-	-	-

	Previous Close	2.73		27/02/26
	UNICAJA Close	2.70		27/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.70	-	-	-	-	-
17-Apr-26	2.71	-	-	-	-	-
15-May-26	2.60	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-
19-Mar-27	2.58	-	-	-	-	-
18-Jun-27	2.48	-	-	-	-	-
17-Sep-27	2.49	-	-	-	-	-
17-Dec-27	2.43	-	-	-	-	-
17-Mar-28	2.44	-	-	-	-	-
16-Jun-28	2.34	-	-	-	-	-
15-Dec-28	2.30	-	-	-	-	-
15-Jun-29	2.21	-	-	-	-	-
21-Dec-29	2.17	-	-	-	-	-
21-Jun-30	2.09	-	-	-	-	-
20-Dec-30	2.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.70	-	-	-	-	-
17-Apr-26	2.71	-	-	-	-	-
15-May-26	2.60	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-

	Previous Close	80.60		27/02/26
	VIDRALA Close	82.00		27/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	82.09	-	-	-	-	-
17-Apr-26	82.22	-	-	-	-	-
15-May-26	82.34	-	-	-	-	-
19-Jun-26	82.50	-	-	-	-	-
18-Sep-26	82.46	-	-	-	-	-
18-Dec-26	82.85	-	-	-	-	-
19-Mar-27	82.01	-	-	-	-	-
18-Jun-27	82.39	-	-	-	-	-
17-Sep-27	82.33	-	-	-	-	-
17-Dec-27	82.72	-	-	-	-	-
17-Mar-28	81.87	-	-	-	-	-
16-Jun-28	82.28	-	-	-	-	-
15-Dec-28	82.66	-	-	-	-	-
15-Jun-29	82.23	-	-	-	-	-
21-Dec-29	82.69	-	-	-	-	-
21-Jun-30	82.31	-	-	-	-	-
20-Dec-30	82.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	82.09	-	-	-	-	-
17-Apr-26	82.22	-	-	-	-	-
15-May-26	82.34	-	-	-	-	-
19-Jun-26	82.50	-	-	-	-	-
18-Sep-26	82.46	-	-	-	-	-
18-Dec-26	82.85	-	-	-	-	-

	Previous Close	58.70		27/02/26
	VISCOFAN Close	59.30		27/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	59.37	-	-	-	-	-
17-Apr-26	59.46	-	-	-	-	-
15-May-26	59.55	-	-	-	-	-
19-Jun-26	58.90	-	-	-	-	-
18-Sep-26	59.19	-	-	-	-	-
18-Dec-26	58.07	-	-	-	-	-
19-Mar-27	58.32	-	-	-	-	-
18-Jun-27	57.84	-	-	-	-	-
17-Sep-27	58.11	-	-	-	-	-
17-Dec-27	56.99	-	-	-	-	-
17-Mar-28	57.27	-	-	-	-	-
16-Jun-28	56.79	-	-	-	-	-
15-Dec-28	55.98	-	-	-	-	-
15-Jun-29	55.82	-	-	-	-	-
21-Dec-29	55.08	-	-	-	-	-
21-Jun-30	54.94	-	-	-	-	-
20-Dec-30	54.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	59.37	-	-	-	-	-
17-Apr-26	59.46	-	-	-	-	-
15-May-26	59.55	-	-	-	-	-
19-Jun-26	58.90	-	-	-	-	-
18-Sep-26	59.19	-	-	-	-	-
18-Dec-26	58.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		27/02/26
	BBVA DIV Close	-		27/02/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	600
17-Dec-27	1.0000	-	-	-	-	50
15-Dec-28	1.0330	-	-	-	-	50
21-Dec-29	0.9760	-	-	-	-	100
20-Dec-30	0.7700	-	-	-	-	-

	Previous Close	-		27/02/26
	BBVA DIV25 Close	-		27/02/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	-
17-Dec-27	1.0000	-	-	-	-	-
15-Dec-28	1.0330	-	-	-	-	-
21-Dec-29	0.9760	-	-	-	-	-
20-Dec-30	0.7700	-	-	-	-	-

	Previous Close	-		27/02/26
	CAIXABANK DIV Close	-		27/02/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.3321	-	-	-	-	-
15-May-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		27/02/26
	CAIXABANK DIV25 Close	-		27/02/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.3321	-	-	-	-	-
15-May-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		27/02/26
	GAS NATURAL DIV Close	-		27/02/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1570	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	500
17-Dec-27	1.7520	-	-	-	-	-
15-Dec-28	1.6780	-	-	-	-	-
21-Dec-29	1.6980	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		27/02/26
	GAS NATURAL DIV25 Close	-		27/02/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1570	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
17-Dec-27	1.7520	-	-	-	-	-
15-Dec-28	1.6780	-	-	-	-	-
21-Dec-29	1.6980	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		27/02/26
	IBERDROLA DIV Close	0.253		27/02/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.2530	-	-	-	-	-
17-Apr-26	0.2530	-	-	-	-	-
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6957	-	-	-	-	-
18-Dec-26	0.6957	-	-	-	-	50
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7200	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		27/02/26
	IBERDROLA DIV25 Close	-		27/02/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.2530	-	-	-	-	-
17-Apr-26	0.2530	-	-	-	-	-
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6957	-	-	-	-	-
18-Dec-26	0.6957	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7200	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		27/02/26
	INDITEX DIV Close	-		27/02/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
15-May-26	0.9150	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		27/02/26
	INDITEX DIV25 Close	-		27/02/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
15-May-26	0.9150	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		27/02/26
	REPSOL DIV Close	0.500		27/02/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,100
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.0480	-	-	-	-	-
21-Dec-29	1.0110	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		27/02/26
	REPSOL DIV25 Close	-		27/02/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.0480	-	-	-	-	-
21-Dec-29	1.0110	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		27/02/26
	SANTANDER DIV Close	-		27/02/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	20,500
17-Apr-26	-	-	-	-	-	-
15-May-26	0.1250	-	-	-	-	-
19-Jun-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	1,050
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	50
20-Dec-30	0.2560	-	-	-	-	-

	Previous Close	-		27/02/26
	SANTANDER DIV25 Close	-		27/02/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	4,021
17-Apr-26	-	-	-	-	-	-
15-May-26	0.1250	-	-	-	-	-
19-Jun-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	-
20-Dec-30	0.2560	-	-	-	-	-

	Previous Close	-		27/02/26
	TELEFONICA DIV Close	-		27/02/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		27/02/26
	TELEFONICA DIV25 Close	-		27/02/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		27/02/26
	MINI IBEX-35 Close	-		27/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,700	1,660.80	1,799.00	1,799.00	1,799.00	34.90	1.00	1	-
Feb-26 w4 17,550	810.80	-	-	-	29.64	1.00	1	-
Feb-26 w4 17,900	460.80	-	-	-	27.47	1.00	1	-
Feb-26 w4 18,100	260.80	-	-	-	26.23	1.00	1	-
Feb-26 w4 18,200	160.80	-	-	-	25.62	1.00	1	-
Feb-26 w4 18,225	135.80	-	-	-	25.46	1.00	1	-
Feb-26 w4 18,250	110.80	-	-	-	25.31	1.00	2	-
Feb-26 w4 18,275	85.80	-	-	-	25.15	1.00	1	-
Feb-26 w4 18,300	60.80	205.00	205.00	190.00	25.00	1.00	5	-
Feb-26 w4 18,325	35.80	-	-	-	24.84	1.00	2	-
Feb-26 w4 18,350	10.80	10.00	10.00	8.00	24.69	1.00	22	-
Feb-26 w4 18,375	-	10.00	10.00	3.00	24.59	-	28	-
Feb-26 w4 18,400	-	3.00	5.00	3.00	24.53	-	144	-
Feb-26 w4 18,425	-	-	-	-	24.47	-	2	-
Feb-26 w4 18,450	-	-	-	-	24.41	-	12	-
Feb-26 w4 18,475	-	12.00	13.00	10.00	24.35	-	15	-
Feb-26 w4 18,500	-	5.00	29.00	5.00	24.30	-	64	-
Feb-26 w4 18,525	-	8.00	29.00	8.00	24.24	-	56	-
Feb-26 w4 18,550	-	17.00	18.00	17.00	24.18	-	24	-
Feb-26 w4 18,575	-	-	-	-	24.12	-	1	-
Feb-26 w4 18,600	-	13.00	15.00	13.00	24.06	-	22	-
Feb-26 w4 18,700	-	-	-	-	23.83	-	1	-
Feb-26 w4 18,750	-	-	-	-	23.72	-	1	-
Mar-26 w1 17,100	1,303.00	-	-	-	27.10	0.97	-	1
Mar-26 w1 18,000	472.00	461.00	461.00	461.00	21.59	0.77	1	1
Mar-26 w1 18,200	320.00	-	-	-	20.37	0.65	-	1
Mar-26 w1 18,500	147.00	-	-	-	18.91	0.42	-	2
Mar-26 w1 18,550	126.00	-	-	-	18.78	0.38	-	10
Mar-26 w1 18,650	91.00	53.00	107.00	53.00	18.54	0.30	5	5
Mar-26 w1 18,700	76.00	58.00	58.00	56.00	18.41	0.27	4	9
Mar-26 w1 18,800	51.00	21.00	21.00	21.00	18.17	0.20	1	2
Mar-26 w1 18,825	46.00	20.00	20.00	20.00	18.11	0.18	1	1
Mar-26 w1 18,900	33.00	-	-	-	17.92	0.14	-	1
Mar-26 w2 16,800	1,625.00	-	-	-	28.61	0.95	-	1
Mar-26 w2 17,000	1,433.00	-	-	-	27.39	0.93	-	1
Mar-26 w2 18,500	224.00	-	-	-	18.56	0.45	-	1
Mar-26 w2 18,600	180.00	-	-	-	18.31	0.39	-	2
Mar-26 w2 19,000	61.00	-	-	-	17.34	0.18	-	1
Mar-26 w2 19,200	30.00	22.00	22.00	22.00	16.86	0.10	1	1
Mar-26 7,400	10,999.00	-	-	-	80.38	1.00	-	6
Mar-26 10,200	8,202.00	-	-	-	64.82	1.00	-	1
Mar-26 11,200	7,203.00	-	-	-	59.26	1.00	-	1
Mar-26 11,700	6,704.00	-	-	-	56.48	1.00	-	2
Mar-26 12,400	6,005.00	-	-	-	52.59	1.00	-	6
Mar-26 12,600	5,805.00	-	-	-	51.48	1.00	-	2
Mar-26 12,700	5,705.00	-	-	-	50.92	1.00	-	2
Mar-26 12,800	5,606.00	-	-	-	50.37	1.00	-	1
Mar-26 12,900	5,506.00	-	-	-	49.81	1.00	-	1
Mar-26 13,000	5,406.00	-	-	-	49.26	1.00	-	2
Mar-26 13,100	5,306.00	-	-	-	48.70	1.00	-	2
Mar-26 13,300	5,107.00	-	-	-	47.59	1.00	-	1
Mar-26 13,400	5,007.00	-	-	-	47.03	1.00	-	1
Mar-26 13,500	4,907.00	-	-	-	46.48	1.00	-	3
Mar-26 13,600	4,807.00	-	-	-	45.92	1.00	-	2
Mar-26 13,700	4,708.00	-	-	-	45.37	1.00	-	1
Mar-26 14,100	4,309.00	-	-	-	43.14	0.99	-	1
Mar-26 14,200	4,209.00	-	-	-	42.59	0.99	-	4
Mar-26 14,500	3,911.00	-	-	-	40.92	0.99	-	1
Mar-26 14,700	3,712.00	-	-	-	39.81	0.99	-	2
Mar-26 14,800	3,613.00	-	-	-	39.25	0.99	-	3
Mar-26 15,000	3,414.00	-	-	-	38.14	0.99	-	14
Mar-26 15,100	3,315.00	-	-	-	37.58	0.99	-	20
Mar-26 15,300	3,117.00	-	-	-	36.47	0.98	-	16
Mar-26 15,500	2,920.00	-	-	-	35.36	0.98	-	2
Mar-26 15,600	2,821.00	-	-	-	34.81	0.98	-	20
Mar-26 15,700	2,723.00	-	-	-	34.25	0.97	-	22
Mar-26 15,800	2,624.00	-	-	-	33.69	0.97	-	1
Mar-26 15,900	2,526.00	-	-	-	33.14	0.97	-	2
Mar-26 16,000	2,428.00	-	-	-	32.58	0.96	-	5
Mar-26 16,100	2,331.00	-	-	-	32.03	0.96	-	4
Mar-26 16,300	2,137.00	-	-	-	30.91	0.95	-	5
Mar-26 16,400	2,040.00	-	-	-	30.36	0.95	-	3
Mar-26 16,450	1,992.00	-	-	-	30.08	0.94	-	1
Mar-26 16,500	1,944.00	-	-	-	29.80	0.94	-	153
Mar-26 16,600	1,848.00	-	-	-	29.25	0.93	-	2
Mar-26 16,650	1,800.00	-	-	-	28.97	0.93	-	3
Mar-26 16,700	1,753.00	-	-	-	28.69	0.92	-	2
Mar-26 16,750	1,706.00	-	-	-	28.41	0.92	-	2
Mar-26 16,800	1,658.00	-	-	-	28.14	0.92	-	5
Mar-26 16,900	1,565.00	-	-	-	27.58	0.91	-	1
Mar-26 17,000	1,471.00	-	-	-	27.02	0.89	-	27
Mar-26 17,100	1,379.00	-	-	-	26.47	0.88	-	2
Mar-26 17,200	1,288.00	-	-	-	25.91	0.87	-	5
Mar-26 17,300	1,198.00	-	-	-	25.36	0.85	-	2
Mar-26 17,400	1,109.00	-	-	-	24.80	0.83	-	6
Mar-26 17,450	1,066.00	-	-	-	24.52	0.82	-	3
Mar-26 17,500	1,022.00	-	-	-	24.24	0.81	-	13
Mar-26 17,600	937.00	-	-	-	23.69	0.79	-	2
Mar-26 17,650	895.00	-	-	-	23.41	0.78	-	13
Mar-26 17,700	853.00	-	-	-	23.13	0.77	-	149
Mar-26 17,750	812.00	-	-	-	22.86	0.75	-	38
Mar-26 17,800	772.00	-	-	-	22.58	0.74	-	4
Mar-26 17,850	732.00	-	-	-	22.30	0.73	-	2
Mar-26 17,900	693.00	-	-	-	22.02	0.71	-	13
Mar-26 17,950	654.00	-	-	-	21.74	0.69	-	1
Mar-26 18,000	617.00	-	-	-	21.47	0.68	-	14
Mar-26 18,100	543.00	600.00	600.00	600.00	20.91	0.64	1	26
Mar-26 18,200	474.00	525.00	530.00	525.00	20.35	0.60	2	30
Mar-26 18,300	408.00	350.00	350.00	350.00	19.80	0.56	1	123
Mar-26 18,400	347.00	-	-	-	19.24	0.51	-	23
Mar-26 18,500	295.00	278.00	335.00	275.00	18.99	0.47	18	40
Mar-26 18,600	249.00	210.00	250.00	190.00	18.78	0.42	12	134
Mar-26 18,700	207.00	150.00	209.00	150.00	18.57	0.37	3	102
Mar-26 18,800	170.00	170.00	170.00	170.00	18.36	0.33	1	4
Mar-26 18,900	138.00	-	-	-	18.14	0.28	-	4
Mar-26 19,000	110.00	62.00	96.00	62.00	17.93	0.24	2	29
Mar-26 19,200	67.00	-	-	-	17.51	0.17	-	2
Mar-26 19,300	51.00	20.00	25.00	20.00	17.30	0.13	2	2
Mar-26 19,400	38.00	-	-	-	17.09	0.11	-	5
Mar-26 19,500	28.00	-	-	-	16.87	0.08	-	1
Apr-26 16,100	2,302.00	-	-	-	26.64	0.91	-	1
Apr-26 17,000	1,476.00	-	-	-	22.53	0.83	-	1
Apr-26 17,300	1,216.00	-	-	-	21.16	0.78	-	3
Apr-26 17,500	1,049.00	1,040.00	1,040.00	1,040.00	20.25	0.74	1	4
Apr-26 17,600	968.00	-	-	-	19.79	0.72	-	1
Apr-26 17,650	929.00	-	-	-	19.57	0.71	-	1
Apr-26 17,700	889.00	-	-	-	19.34	0.70	-	3
Apr-26 17,800	812.00	828.00	828.00	828.00	18.88	0.68	1	2
Apr-26 17,900	737.00	-	-	-	18.43	0.65	-	2
Apr-26 18,000	665.00	-	-	-	17.97	0.62	-	2
Apr-26 18,100	595.00	-	-	-	17.51	0.59	-	1
Apr-26 18,200	528.00	-	-	-	17.06	0.56	-	2
Apr-26 18,300	464.00	556.00	556.00	556.00	16.60	0.52	1	11
Apr-26 18,400	409.00	-	-	-	16.33	0.49	-	14
Apr-26 18,500	360.00	-	-	-	16.17	0.45	-	106
Apr-26 18,600	314.00	-	-	-	16.01	0.41	-	2
Apr-26 18,700	273.00	-	-	-	15.84	0.38	-	5
Apr-26 18,800	235.00	-	-	-	15.68	0.34	-	4
Apr-26 18,900	201.00	189.00	189.00	189.00	15.52	0.31	1	1
Apr-26 19,000	170.00	164.00	164.00	164.00	15.35	0.27	1	3
Apr-26 19,100	142.00	-	-	-	15.19	0.24	-	1
Apr-26 19,200	118.00	-	-	-	15.02	0.21	-	5
Apr-26 19,300	97.00	80.00	80.00	80.00	14.86	0.18	6	11
Apr-26 19,400	79.00	-	-	-	14.70	0.15	-	1
Apr-26 19,500	63.00	63.00	63.00	63.00	14.53	0.13	1	1
May-26 17,800	886.00	-	-	-	19.17	0.63	-	1
May-26 18,000	745.00	-	-	-	18.32	0.58	-	1
May-26 18,100	677.00	710.00	710.00	710.00	17.90	0.55	1	1
May-26 18,200	612.00	-	-	-	17.47	0.53	-	1
May-26 19,000	259.00	-	-	-	16.16	0.31	-	2
Jun-26 11,400	6,846.00	-	-	-	42.36	0.98	-	32
Jun-26 12,100	6,162.00	-	-	-	39.83	0.97	-	5
Jun-26 12,200	6,065.00	-	-	-	39.47	0.97	-	9
Jun-26 13,400	4,904.00	-	-	-	35.13	0.95	-	1
Jun-26 13,500	4,808.00	-	-	-	34.77	0.95	-	1
Jun-26 13,700	4,616.00	-	-	-	34.05	0.94	-	4
Jun-26 14,500	3,857.00	-	-	-	31.16	0.92	-	2
Jun-26 14,900	3,483.00	-	-	-	29.71	0.90	-	2
Jun-26 15,000	3,390.00	-	-	-	29.35	0.89	-	1
Jun-26 15,200	3,205.00	-	-	-	28.63	0.88	-	1
Jun-26 15,700	2,749.00	-	-	-	26.82	0.86	-	1
Jun-26 15,800	2,659.00	-	-	-	26.46	0.85	-	1
Jun-26 16,000	2,481.00	-	-	-	25.74	0.83	-	3
Jun-26 16,500	2,045.00	-	-	-	23.93	0.79	-	2
Jun-26 16,700	1,876.00	-	-	-	23.21	0.77	-	15
Jun-26 16,800	1,792.00	-	-	-	22.84	0.76	-	1
Jun-26 16,900	1,710.00	-	-	-	22.48	0.75	-	2
Jun-26 17,000	1,628.00	-	-	-	22.12	0.73	-	2
Jun-26 17,100	1,547.00	-	-	-	21.76	0.72	-	2
Jun-26 17,200	1,468.00	-	-	-	21.40	0.71	-	3
Jun-26 17,300	1,389.00	1,440.00	1,440.00	1,440.00	21.04	0.69	2	9
Jun-26 17,400	1,312.00	-	-	-	20.67	0.68	-	3
Jun-26 17,500	1,235.00	-	-	-	20.31	0.66	-	2
Jun-26 17,600	1,161.00	-	-	-	19.95	0.65	-	6
Jun-26 17,700	1,088.00	-	-	-	19.59	0.63	-	3
Jun-26 18,000	878.00	-	-	-	18.51	0.57	-	6
Jun-26 18,100	811.00	-	-	-	18.14	0.55	-	56
Jun-26 18,200	747.00	-	-	-	17.78	0.53	-	1
Jun-26 18,300	688.00	654.00	671.00	641.00	17.51	0.51	57	58
Jun-26 18,400	636.00	591.00	591.00	591.00	17.36	0.48	4	5
Jun-26 18,500	586.00	-	-	-	17.21	0.46	-	100
Jun-26 18,600	539.00	-	-	-	17.07	0.44	-	1
Jun-26 18,700	494.00	-	-	-	16.92	0.42	-	105
Jun-26 18,900	411.00	-	-	-	16.62	0.37	-	3
Jun-26 19,000	373.00	350.00	350.00	350.00	16.47	0.35	1	2
Jun-26 19,400	243.00	-	-	-	15.88	0.26	-	17
Jun-26 19,500	216.00	-	-	-	15.73	0.24	-	5
Jun-26 20,000	112.00	-	-	-	15.00	0.15	-	1
Jun-26 20,200	82.00	-	-	-	14.70	0.12	-	1
Sep-26 12,200	6,037.00	-	-	-	34.26	0.94	-	32
Sep-26 13,600	4,723.00	-	-	-	30.37	0.91	-	15
Sep-26 15,000	3,454.00	-	-	-	26.47	0.85	-	1
Sep-26 17,300	1,562.00	-	-	-	20.07	0.65	-	1
Sep-26 17,400	1,489.00	-	-	-	19.79	0.64	-	3
Sep-26 17,500	1,417.00	-	-	-	19.51	0.63	-	2
Sep-26 17,600	1,346.00	-	-	-	19.23	0.61	-	3
Sep-26 18,000	1,076.00	-	-	-	18.12	0.55	-	1
Sep-26 18,100	1,012.00	-	-	-	17.84	0.54	-	1
Sep-26 18,200	949.00	-	-	-	17.56	0.52	-	1
Sep-26 18,500	795.00	-	-	-	17.19	0.47	-	1
Sep-26 18,800	657.00	-	-	-	16.82	0.42	-	3
Sep-26 18,900	614.00	-	-	-	16.70	0.40	-	1
Sep-26 19,000	573.00	575.00	575.00	575.00	16.57	0.39	1	7
Sep-26 19,100	533.00	-	-	-	16.45	0.37	-	3
Sep-26 19,500	393.00	-	-	-	15.96	0.30	-	68
Sep-26 20,000	254.00	-	-	-	15.35	0.22	-	1
Sep-26 20,300	189.00	-	-	-	14.98	0.18	-	1
Sep-26 20,400	170.00	-	-	-	14.86	0.17	-	1
Dec-26 8,300	9,723.00	-	-	-	41.65	0.97	-	655
Dec-26 8,600	9,433.00	-	-	-	40.91	0.97	-	1,250
Dec-26 10,500	7,613.00	-	-	-	36.27	0.95	-	30
Dec-26 12,000	6,205.00	-	-	-	32.61	0.92	-	12
Dec-26 12,200	6,019.00	-	-	-	32.12	0.92	-	32
Dec-26 13,000	5,285.00	-	-	-	30.16	0.90	-	1
Dec-26 14,800	3,687.00	-	-	-	25.76	0.83	-	32
Dec-26 15,300	3,262.00	-	-	-	24.54	0.80	-	1
Dec-26 16,400	2,368.00	-	-	-	21.86	0.72	-	6,000
Dec-26 16,700	2,137.00	-	-	-	21.12	0.69	-	1,500
Dec-26 17,000	1,912.00	-	-	-	20.39	0.66	-	1
Dec-26 17,200	1,767.00	-	-	-	19.90	0.64	-	1
Dec-26 17,300	1,695.00	-	-	-	19.66	0.63	-	1
Dec-26 17,500	1,555.00	-	-	-	19.17	0.61	-	1,001
Dec-26 17,600	1,486.00	-	-	-	18.92	0.59	-	1
Dec-26 17,700	1,419.00	-	-	-	18.68	0.58	-	5,000
Dec-26 17,800	1,353.00	-	-	-	18.44	0.57	-	87
Dec-26 17,900	1,287.00	-	-	-	18.19	0.56	-	5,002
Dec-26 18,000	1,224.00	-	-	-	17.95	0.54	-	2
Dec-26 18,100	1,160.00	-	-	-	17.70	0.53	-	1
Dec-26 18,500	952.00	-	-	-	17.21	0.47	-	6,043
Dec-26 18,600	905.00	-	-	-	17.11	0.46	-	1
Dec-26 19,000	728.00	-	-	-	16.68	0.40	-	2
Dec-26 19,200	649.00	-	-	-	16.47	0.37	-	3
Dec-26 19,400	574.00	-	-	-	16.25	0.35	-	2,000
Dec-26 19,500	540.00	-	-	-	16.15	0.33	-	4
Dec-26 19,600	506.00	-	-	-	16.04	0.32	-	1
Dec-26 19,800	443.00	-	-	-	15.83	0.29	-	1
Dec-26 19,900	413.00	-	-	-	15.72	0.28	-	1
Dec-26 20,000	384.00	-	-	-	15.61	0.26	-	4
Dec-26 20,100	358.00	-	-	-	15.51	0.25	-	1
Dec-26 20,200	332.00	-	-	-	15.40	0.24	-	1
Dec-26 20,500	262.00	-	-	-	15.08	0.20	-	6,043
Dec-26 20,600	241.00	-	-	-	14.98	0.19	-	4
Dec-26 21,000	170.00	-	-	-	14.55	0.15	-	1
Dec-26 22,000	58.00	-	-	-	13.48	0.06	-	2,000
Mar-27 18,000	1,422.00	-	-	-	18.63	0.54	-	750
Dec-27 14,000	4,365.00	-	-	-	24.41	0.79	-	2
Dec-27 16,300	2,680.00	-	-	-	21.01	0.65	-	32
Dec-28 16,800	2,570.00	-	-	-	20.48	0.58	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,000	-	-	-	-	39.24	-	3	-
Feb-26 w4 16,400	-	-	-	-	36.76	-	1	-
Feb-26 w4 16,600	-	-	-	-	35.52	-	1	-
Feb-26 w4 16,750	-	-	-	-	34.59	-	1	-
Feb-26 w4 17,000	-	-	-	-	33.04	-	3	-
Feb-26 w4 17,050	-	-	-	-	32.73	-	1	-
Feb-26 w4 17,200	-	-	-	-	31.81	-	2	-
Feb-26 w4 17,250	-	-	-	-	31.50	-	2	-
Feb-26 w4 17,300	-	-	-	-	31.19	-	6	-
Feb-26 w4 17,350	-	-	-	-	30.88	-	3	-
Feb-26 w4 17,375	-	-	-	-	30.72	-	1	-
Feb-26 w4 17,400	-	-	-	-	30.57	-	2	-
Feb-26 w4 17,425	-	-	-	-	30.41	-	4	-
Feb-26 w4 17,450	-	-	-	-	30.26	-	4	-
Feb-26 w4 17,500	-	-	-	-	29.95	-	5	-
Feb-26 w4 17,525	-	-	-	-	29.79	-	1	-
Feb-26 w4 17,550	-	-	-	-	29.64	-	8	-
Feb-26 w4 17,575	-	-	-	-	29.48	-	1	-
Feb-26 w4 17,600	-	-	-	-	29.33	-	9	-
Feb-26 w4 17,625	-	-	-	-	29.18	-	4	-
Feb-26 w4 17,650	-	-	-	-	29.02	-	6	-
Feb-26 w4 17,675	-	-	-	-	28.87	-	8	-
Feb-26 w4 17,700	-	-	-	-	28.71	-	1	-
Feb-26 w4 17,725	-	-	-	-	28.56	-	2	-
Feb-26 w4 17,750	-	-	-	-	28.40	-	3	-
Feb-26 w4 17,775	-	-	-	-	28.25	-	8	-
Feb-26 w4 17,800	-	-	-	-	28.09	-	4	-
Feb-26 w4 17,825	-	-	-	-	27.94	-	2	-
Feb-26 w4 17,850	-	-	-	-	27.78	-	6	-
Feb-26 w4 17,875	-	-	-	-	27.63	-	3	-
Feb-26 w4 17,900	-	-	-	-	27.47	-	4	-
Feb-26 w4 17,925	-	-	-	-	27.32	-	7	-
Feb-26 w4 17,950	-	-	-	-	27.16	-	4	-
Feb-26 w4 17,975	-	-	-	-	27.01	-	2	-
Feb-26 w4 18,000	-	-	-	-	26.85	-	10	-
Feb-26 w4 18,050	-	-	-	-	26.54	-	5	-
Feb-26 w4 18,075	-	-	-	-	26.39	-	2	-
Feb-26 w4 18,100	-	-	-	-	26.23	-	6	-
Feb-26 w4 18,125	-	-	-	-	26.08	-	1	-
Feb-26 w4 18,150	-	-	-	-	25.93	-	7	-
Feb-26 w4 18,200	-	-	-	-	25.62	-	18	-
Feb-26 w4 18,225	-	-	-	-	25.46	-	5	-
Feb-26 w4 18,250	-	-	-	-	25.31	-	5	-
Feb-26 w4 18,275	-	-	-	-	25.15	-	5	-
Feb-26 w4 18,300	-	3.00	13.00	3.00	25.00	-	53	-
Feb-26 w4 18,325	-	3.00	13.00	3.00	24.84	-	25	-
Feb-26 w4 18,350	-	10.00	13.00	5.00	24.69	-	20	-
Feb-26 w4 18,375	14.20	10.00	13.00	8.00	24.59	-1.00	32	-
Feb-26 w4 18,400	39.20	60.00	60.00	10.00	24.53	-1.00	123	-
Feb-26 w4 18,425	64.20	20.00	25.00	17.00	24.47	-1.00	18	-
Feb-26 w4 18,450	89.20	50.00	50.00	50.00	24.41	-1.00	2	-
Feb-26 w4 18,500	139.20	31.00	31.00	30.00	24.30	-1.00	20	-
Mar-26 w1 16,200	1.00	-	-	-	32.61	-	-	1
Mar-26 w1 16,700	2.00	-	-	-	29.55	-0.01	-	1
Mar-26 w1 17,000	5.00	-	-	-	27.72	-0.02	-	3
Mar-26 w1 17,050	6.00	-	-	-	27.41	-0.02	-	1
Mar-26 w1 17,100	7.00	-	-	-	27.10	-0.03	-	7
Mar-26 w1 17,150	8.00	-	-	-	26.80	-0.03	-	1
Mar-26 w1 17,200	9.00	-	-	-	26.49	-0.03	-	3
Mar-26 w1 17,250	10.00	-	-	-	26.18	-0.04	-	5
Mar-26 w1 17,300	12.00	-	-	-	25.88	-0.04	-	3
Mar-26 w1 17,350	13.00	-	-	-	25.57	-0.05	-	1
Mar-26 w1 17,400	15.00	-	-	-	25.27	-0.05	-	4
Mar-26 w1 17,450	18.00	-	-	-	24.96	-0.06	-	4
Mar-26 w1 17,500	20.00	15.00	15.00	15.00	24.65	-0.07	1	7
Mar-26 w1 17,550	23.00	-	-	-	24.35	-0.08	-	2
Mar-26 w1 17,600	26.00	-	-	-	24.04	-0.09	-	10
Mar-26 w1 17,650	30.00	38.00	38.00	21.00	23.73	-0.10	2	7
Mar-26 w1 17,750	39.00	-	-	-	23.12	-0.13	-	3
Mar-26 w1 17,800	45.00	-	-	-	22.82	-0.15	-	3
Mar-26 w1 17,900	58.00	60.00	60.00	60.00	22.20	-0.18	1	1
Mar-26 w1 18,000	75.00	76.00	84.00	76.00	21.59	-0.23	5	5
Mar-26 w1 18,050	85.00	90.00	101.00	90.00	21.29	-0.26	2	2
Mar-26 w1 18,100	97.00	105.00	105.00	62.00	20.98	-0.28	3	4
Mar-26 w1 18,150	109.00	116.00	116.00	101.00	20.67	-0.31	2	2
Mar-26 w1 18,200	123.00	120.00	130.00	101.00	20.37	-0.35	3	4
Mar-26 w1 18,275	148.00	-	-	-	19.91	-0.40	-	8
Mar-26 w1 18,300	157.00	101.00	101.00	101.00	19.75	-0.42	3	3
Mar-26 w1 18,375	186.00	119.00	119.00	106.00	19.29	-0.48	6	6
Mar-26 w1 18,400	198.00	200.00	200.00	200.00	19.15	-0.50	1	1
Mar-26 w1 18,450	223.00	148.00	148.00	148.00	19.03	-0.54	1	1
Mar-26 w1 18,475	236.00	158.00	158.00	158.00	18.97	-0.56	1	1
Mar-26 w1 18,500	250.00	218.00	218.00	180.00	18.91	-0.58	10	10
Mar-26 w2 15,900	6.00	-	-	-	34.12	-0.01	-	1
Mar-26 w2 16,300	11.00	-	-	-	31.67	-0.02	-	1
Mar-26 w2 16,550	15.00	-	-	-	30.14	-0.03	-	1
Mar-26 w2 16,600	16.00	-	-	-	29.83	-0.04	-	1
Mar-26 w2 16,700	19.00	-	-	-	29.22	-0.04	-	1
Mar-26 w2 16,850	24.00	-	-	-	28.30	-0.05	-	1
Mar-26 w2 17,200	41.00	-	-	-	26.16	-0.09	-	1
Mar-26 w2 17,300	48.00	-	-	-	25.55	-0.11	-	2
Mar-26 w2 17,400	56.00	-	-	-	24.94	-0.12	-	11
Mar-26 w2 17,450	60.00	-	-	-	24.63	-0.13	-	3
Mar-26 w2 17,500	65.00	-	-	-	24.32	-0.14	-	4
Mar-26 w2 17,550	70.00	-	-	-	24.02	-0.15	-	1
Mar-26 w2 17,600	76.00	-	-	-	23.71	-0.16	-	2
Mar-26 w2 17,650	83.00	-	-	-	23.41	-0.18	-	2
Mar-26 w2 17,750	97.00	-	-	-	22.79	-0.20	-	3
Mar-26 w2 17,800	105.00	99.00	99.00	71.00	22.49	-0.22	2	2
Mar-26 w2 17,900	123.00	85.00	85.00	85.00	21.88	-0.25	1	1
Mar-26 w2 18,000	144.00	101.00	101.00	101.00	21.26	-0.29	1	2
Mar-26 w2 18,100	169.00	-	-	-	20.65	-0.33	-	1
Mar-26 w2 18,200	198.00	125.00	125.00	125.00	20.04	-0.38	1	3
Mar-26 8,000	-	-	-	-	77.05	-	-	4
Mar-26 9,900	-	-	-	-	66.49	-	-	1
Mar-26 10,000	-	-	-	-	65.93	-	-	6
Mar-26 10,200	-	-	-	-	64.82	-	-	1
Mar-26 10,700	-	-	-	-	62.04	-	-	2
Mar-26 11,000	-	-	-	-	60.37	-	-	4
Mar-26 11,200	-	-	-	-	59.26	-	-	10
Mar-26 11,500	-	-	-	-	57.59	-	-	5
Mar-26 11,600	-	-	-	-	57.04	-	-	1
Mar-26 11,800	-	-	-	-	55.93	-	-	2
Mar-26 12,000	-	-	-	-	54.81	-	-	2
Mar-26 12,300	-	-	-	-	53.15	-	-	1
Mar-26 12,500	1.00	-	-	-	52.04	-	-	2
Mar-26 12,800	1.00	-	-	-	50.37	-	-	1
Mar-26 12,900	1.00	-	-	-	49.81	-	-	20
Mar-26 13,000	1.00	-	-	-	49.26	-	-	5
Mar-26 13,200	1.00	-	-	-	48.14	-	-	1
Mar-26 13,300	1.00	-	-	-	47.59	-	-	1
Mar-26 13,400	1.00	-	-	-	47.03	-	-	2
Mar-26 13,500	2.00	-	-	-	46.48	-	-	13
Mar-26 13,700	2.00	-	-	-	45.37	-	-	3
Mar-26 13,800	2.00	-	-	-	44.81	-	-	1
Mar-26 14,000	2.00	-	-	-	43.70	-	-	14
Mar-26 14,100	3.00	-	-	-	43.14	-	-	1
Mar-26 14,200	3.00	-	-	-	42.59	-	-	18
Mar-26 14,300	3.00	-	-	-	42.03	-0.01	-	2
Mar-26 14,500	4.00	-	-	-	40.92	-0.01	-	2
Mar-26 14,600	5.00	-	-	-	40.36	-0.01	-	1
Mar-26 14,700	5.00	-	-	-	39.81	-0.01	-	13
Mar-26 14,800	6.00	-	-	-	39.25	-0.01	-	4
Mar-26 14,900	6.00	-	-	-	38.70	-0.01	-	5
Mar-26 15,000	7.00	-	-	-	38.14	-0.01	-	114
Mar-26 15,100	8.00	-	-	-	37.58	-0.01	-	3
Mar-26 15,200	9.00	-	-	-	37.03	-0.01	-	8
Mar-26 15,300	9.00	-	-	-	36.47	-0.02	-	106
Mar-26 15,400	11.00	-	-	-	35.92	-0.02	-	204
Mar-26 15,500	12.00	-	-	-	35.36	-0.02	-	110
Mar-26 15,600	13.00	-	-	-	34.81	-0.02	-	6
Mar-26 15,700	14.00	-	-	-	34.25	-0.02	-	4
Mar-26 15,800	16.00	-	-	-	33.69	-0.03	-	7
Mar-26 15,900	18.00	22.00	22.00	22.00	33.14	-0.03	25	3,042
Mar-26 16,000	20.00	22.00	22.00	22.00	32.58	-0.03	75	98
Mar-26 16,050	21.00	-	-	-	32.30	-0.04	-	4
Mar-26 16,100	22.00	25.00	25.00	25.00	32.03	-0.04	7	12
Mar-26 16,200	25.00	-	-	-	31.47	-0.04	-	4
Mar-26 16,250	26.00	-	-	-	31.19	-0.04	-	4
Mar-26 16,300	28.00	29.00	29.00	21.00	30.91	-0.05	2	3
Mar-26 16,400	31.00	-	-	-	30.36	-0.05	-	3
Mar-26 16,450	33.00	24.00	24.00	24.00	30.08	-0.06	1	26
Mar-26 16,500	35.00	-	-	-	29.80	-0.06	-	9
Mar-26 16,550	37.00	-	-	-	29.52	-0.06	-	26
Mar-26 16,600	39.00	41.00	41.00	41.00	29.25	-0.07	1	19
Mar-26 16,650	41.00	-	-	-	28.97	-0.07	-	1
Mar-26 16,700	44.00	-	-	-	28.69	-0.07	-	8
Mar-26 16,750	46.00	-	-	-	28.41	-0.08	-	1
Mar-26 16,800	49.00	-	-	-	28.14	-0.08	-	16
Mar-26 16,850	52.00	-	-	-	27.86	-0.09	-	1
Mar-26 16,900	55.00	-	-	-	27.58	-0.09	-	4
Mar-26 17,000	62.00	60.00	60.00	60.00	27.02	-0.10	12	322
Mar-26 17,050	66.00	-	-	-	26.75	-0.11	-	1
Mar-26 17,100	70.00	-	-	-	26.47	-0.12	-	10
Mar-26 17,150	74.00	-	-	-	26.19	-0.12	-	1
Mar-26 17,200	78.00	-	-	-	25.91	-0.13	-	15
Mar-26 17,250	83.00	-	-	-	25.63	-0.14	-	31
Mar-26 17,300	88.00	-	-	-	25.36	-0.15	-	32
Mar-26 17,350	94.00	-	-	-	25.08	-0.16	-	16
Mar-26 17,400	99.00	-	-	-	24.80	-0.17	-	12
Mar-26 17,450	105.00	-	-	-	24.52	-0.17	-	2
Mar-26 17,500	112.00	101.00	101.00	68.00	24.24	-0.18	5	19
Mar-26 17,550	119.00	101.00	101.00	101.00	23.97	-0.20	1	3
Mar-26 17,600	126.00	101.00	101.00	78.00	23.69	-0.21	2	23
Mar-26 17,650	134.00	101.00	101.00	101.00	23.41	-0.22	1	6
Mar-26 17,700	143.00	129.00	129.00	89.00	23.13	-0.23	43	27
Mar-26 17,750	152.00	-	-	-	22.86	-0.24	-	111
Mar-26 17,800	161.00	154.00	154.00	98.00	22.58	-0.26	4	26
Mar-26 17,900	182.00	-	-	-	22.02	-0.29	-	20
Mar-26 17,950	194.00	162.00	162.00	137.00	21.74	-0.30	5	103
Mar-26 18,000	206.00	170.00	170.00	142.00	21.47	-0.32	2	294
Mar-26 18,100	233.00	216.00	216.00	216.00	20.91	-0.36	1	17
Mar-26 18,200	263.00	217.00	217.00	217.00	20.35	-0.40	1	24
Mar-26 18,300	297.00	305.00	305.00	220.00	19.80	-0.44	3	103
Mar-26 18,400	335.00	310.00	315.00	300.00	19.24	-0.48	4	14
Mar-26 18,500	383.00	-	-	-	18.99	-0.53	-	8
Mar-26 18,600	437.00	-	-	-	18.78	-0.58	-	3
Mar-26 18,700	496.00	-	-	-	18.57	-0.63	-	1
Mar-26 18,800	559.00	403.00	404.00	392.00	18.36	-0.67	13	-
Mar-26 19,200	855.00	-	-	-	17.51	-0.83	-	2
Mar-26 19,400	1,026.00	-	-	-	17.09	-0.89	-	7
Apr-26 14,800	31.00	-	-	-	32.99	-0.03	-	5
Apr-26 15,000	36.00	-	-	-	32.08	-0.04	-	12
Apr-26 15,200	41.00	-	-	-	31.17	-0.05	-	1
Apr-26 15,400	47.00	-	-	-	30.25	-0.05	-	1
Apr-26 15,500	51.00	65.00	65.00	65.00	29.80	-0.06	1	1
Apr-26 15,600	54.00	-	-	-	29.34	-0.06	-	2
Apr-26 15,700	58.00	-	-	-	28.88	-0.07	-	1
Apr-26 16,000	72.00	-	-	-	27.52	-0.08	-	6
Apr-26 16,100	77.00	-	-	-	27.06	-0.09	-	4
Apr-26 16,200	83.00	-	-	-	26.60	-0.09	-	1
Apr-26 16,300	90.00	-	-	-	26.15	-0.10	-	3
Apr-26 16,400	96.00	-	-	-	25.69	-0.11	-	1
Apr-26 16,500	104.00	-	-	-	25.23	-0.12	-	10
Apr-26 16,700	121.00	-	-	-	24.32	-0.14	-	1
Apr-26 16,800	130.00	-	-	-	23.86	-0.15	-	3
Apr-26 16,850	135.00	-	-	-	23.64	-0.16	-	3
Apr-26 16,900	140.00	110.00	110.00	110.00	23.41	-0.16	2	1
Apr-26 17,000	152.00	160.00	160.00	160.00	22.95	-0.17	10	2
Apr-26 17,100	164.00	-	-	-	22.50	-0.19	-	1
Apr-26 17,200	177.00	-	-	-	22.04	-0.20	-	2,501
Apr-26 17,250	185.00	154.00	154.00	154.00	21.81	-0.21	1	9
Apr-26 17,300	192.00	-	-	-	21.58	-0.22	-	11
Apr-26 17,350	200.00	168.00	171.00	168.00	21.35	-0.23	2	5
Apr-26 17,400	208.00	216.00	216.00	216.00	21.13	-0.24	1	6
Apr-26 17,500	226.00	-	-	-	20.67	-0.26	-	5
Apr-26 17,550	235.00	-	-	-	20.44	-0.27	-	3
Apr-26 17,600	245.00	-	-	-	20.21	-0.28	-	1
Apr-26 17,700	266.00	-	-	-	19.76	-0.30	-	1
Apr-26 17,800	289.00	-	-	-	19.30	-0.32	-	1
Apr-26 17,900	314.00	-	-	-	18.85	-0.35	-	1
Apr-26 17,950	327.00	-	-	-	18.62	-0.36	-	8
Apr-26 18,000	341.00	-	-	-	18.39	-0.38	-	2
Apr-26 18,100	371.00	381.00	381.00	381.00	17.93	-0.41	1	54
Apr-26 18,200	404.00	-	-	-	17.48	-0.44	-	3
Apr-26 18,300	441.00	341.00	341.00	341.00	17.02	-0.47	1	2
Apr-26 18,400	485.00	-	-	-	16.75	-0.51	-	8
Apr-26 18,500	535.00	-	-	-	16.59	-0.54	-	2
Apr-26 18,600	590.00	-	-	-	16.43	-0.58	-	1
Apr-26 18,800	709.00	-	-	-	16.10	-0.65	-	2
May-26 15,500	103.00	-	-	-	27.72	-0.09	-	1
May-26 15,600	108.00	-	-	-	27.29	-0.10	-	1
May-26 16,200	150.00	-	-	-	24.74	-0.13	-	8
May-26 16,600	188.00	-	-	-	23.04	-0.17	-	1
May-26 16,700	200.00	177.00	177.00	177.00	22.61	-0.18	1	1
May-26 17,000	239.00	-	-	-	21.34	-0.22	-	3
May-26 17,850	408.00	365.00	365.00	358.00	17.72	-0.38	2	2
May-26 17,900	422.00	373.00	373.00	373.00	17.51	-0.39	1	2
Jun-26 8,000	3.00	-	-	-	53.30	-	-	300
Jun-26 9,500	8.00	-	-	-	47.88	-	-	350
Jun-26 9,900	10.00	-	-	-	46.43	-0.01	-	1
Jun-26 10,200	12.00	-	-	-	45.35	-0.01	-	1
Jun-26 10,900	18.00	-	-	-	42.82	-0.01	-	1
Jun-26 11,300	22.00	-	-	-	41.37	-0.01	-	32
Jun-26 11,400	24.00	-	-	-	41.01	-0.01	-	32
Jun-26 11,500	25.00	-	-	-	40.65	-0.02	-	32
Jun-26 11,600	26.00	-	-	-	40.29	-0.02	-	32
Jun-26 12,000	32.00	-	-	-	38.84	-0.02	-	2
Jun-26 12,100	33.00	-	-	-	38.48	-0.02	-	1
Jun-26 12,200	35.00	-	-	-	38.12	-0.02	-	1
Jun-26 12,300	37.00	-	-	-	37.76	-0.02	-	2
Jun-26 12,500	40.00	-	-	-	37.04	-0.03	-	1
Jun-26 12,600	42.00	-	-	-	36.68	-0.03	-	1
Jun-26 12,700	44.00	-	-	-	36.31	-0.03	-	1
Jun-26 13,000	51.00	-	-	-	35.23	-0.03	-	8
Jun-26 13,200	56.00	-	-	-	34.51	-0.04	-	1
Jun-26 13,400	61.00	-	-	-	33.78	-0.04	-	2
Jun-26 13,500	64.00	-	-	-	33.42	-0.04	-	6
Jun-26 13,800	74.00	-	-	-	32.34	-0.05	-	7
Jun-26 14,000	81.00	-	-	-	31.61	-0.06	-	15
Jun-26 14,100	84.00	68.00	68.00	68.00	31.25	-0.06	1	3
Jun-26 14,200	88.00	-	-	-	30.89	-0.06	-	3
Jun-26 14,300	92.00	-	-	-	30.53	-0.06	-	3
Jun-26 14,400	97.00	-	-	-	30.17	-0.07	-	4
Jun-26 14,500	101.00	-	-	-	29.81	-0.07	-	6
Jun-26 14,700	111.00	-	-	-	29.08	-0.08	-	7
Jun-26 14,800	116.00	-	-	-	28.72	-0.08	-	2
Jun-26 14,900	122.00	-	-	-	28.36	-0.09	-	1
Jun-26 15,000	127.00	112.00	112.00	112.00	28.00	-0.09	1	106
Jun-26 15,100	133.00	-	-	-	27.64	-0.09	-	4
Jun-26 15,200	140.00	136.00	136.00	136.00	27.28	-0.10	1	2
Jun-26 15,300	146.00	-	-	-	26.92	-0.10	-	3
Jun-26 15,400	153.00	-	-	-	26.55	-0.11	-	3
Jun-26 15,500	160.00	-	-	-	26.19	-0.12	-	47
Jun-26 15,600	168.00	-	-	-	25.83	-0.12	-	2
Jun-26 15,700	176.00	-	-	-	25.47	-0.13	-	3
Jun-26 15,800	185.00	-	-	-	25.11	-0.13	-	2
Jun-26 16,000	203.00	-	-	-	24.39	-0.15	-	122
Jun-26 16,100	213.00	-	-	-	24.02	-0.16	-	5
Jun-26 16,200	224.00	186.00	186.00	186.00	23.66	-0.16	1	5
Jun-26 16,300	235.00	199.00	199.00	199.00	23.30	-0.17	1	3
Jun-26 16,400	247.00	-	-	-	22.94	-0.18	-	2
Jun-26 16,600	272.00	234.00	234.00	234.00	22.22	-0.20	1	8
Jun-26 16,700	286.00	-	-	-	21.86	-0.21	-	1
Jun-26 16,800	301.00	256.00	256.00	256.00	21.49	-0.22	1	1
Jun-26 16,900	316.00	-	-	-	21.13	-0.24	-	1
Jun-26 17,000	333.00	-	-	-	20.77	-0.25	-	153
Jun-26 17,100	350.00	301.00	301.00	301.00	20.41	-0.26	6	5
Jun-26 17,200	369.00	-	-	-	20.05	-0.28	-	1
Jun-26 17,300	389.00	375.00	375.00	325.00	19.69	-0.29	2	3
Jun-26 17,400	409.00	-	-	-	19.32	-0.31	-	2
Jun-26 17,500	432.00	-	-	-	18.96	-0.32	-	2
Jun-26 17,600	455.00	452.00	452.00	452.00	18.60	-0.34	6	206
Jun-26 17,700	481.00	-	-	-	18.24	-0.36	-	1
Jun-26 17,800	508.00	436.00	436.00	436.00	17.88	-0.38	1	4
Jun-26 17,900	536.00	460.00	460.00	460.00	17.52	-0.40	1	2
Jun-26 18,000	567.00	-	-	-	17.16	-0.42	-	2
Jun-26 18,100	599.00	-	-	-	16.79	-0.44	-	1
Jun-26 18,300	674.00	-	-	-	16.16	-0.49	-	1
Jun-26 18,400	721.00	-	-	-	16.01	-0.51	-	3
Sep-26 13,000	110.00	-	-	-	30.61	-0.06	-	1
Sep-26 13,100	115.00	-	-	-	30.33	-0.06	-	2
Sep-26 13,300	124.00	-	-	-	29.77	-0.06	-	1
Sep-26 13,600	140.00	-	-	-	28.94	-0.07	-	1
Sep-26 13,700	146.00	-	-	-	28.66	-0.08	-	2
Sep-26 14,000	164.00	-	-	-	27.82	-0.09	-	5
Sep-26 14,100	170.00	-	-	-	27.54	-0.09	-	1
Sep-26 14,200	177.00	-	-	-	27.27	-0.09	-	1
Sep-26 14,300	184.00	-	-	-	26.99	-0.10	-	3
Sep-26 14,500	199.00	-	-	-	26.43	-0.11	-	1
Sep-26 15,000	241.00	-	-	-	25.04	-0.13	-	4
Sep-26 15,400	282.00	-	-	-	23.93	-0.15	-	5
Sep-26 15,500	293.00	-	-	-	23.65	-0.16	-	31
Sep-26 15,600	304.00	-	-	-	23.37	-0.16	-	2
Sep-26 15,700	316.00	-	-	-	23.09	-0.17	-	2
Sep-26 15,800	329.00	-	-	-	22.81	-0.18	-	2
Sep-26 15,900	342.00	-	-	-	22.54	-0.19	-	3
Sep-26 16,000	355.00	-	-	-	22.26	-0.19	-	5
Sep-26 16,100	370.00	-	-	-	21.98	-0.20	-	1
Sep-26 16,200	384.00	330.00	330.00	330.00	21.70	-0.21	1	2
Sep-26 16,300	400.00	-	-	-	21.42	-0.22	-	3
Sep-26 16,400	416.00	-	-	-	21.14	-0.23	-	2
Sep-26 16,500	433.00	-	-	-	20.87	-0.24	-	1
Sep-26 16,600	450.00	-	-	-	20.59	-0.25	-	4
Sep-26 16,700	468.00	-	-	-	20.31	-0.26	-	2
Sep-26 16,800	487.00	-	-	-	20.03	-0.27	-	3
Sep-26 17,000	528.00	-	-	-	19.47	-0.29	-	3
Sep-26 17,300	596.00	-	-	-	18.64	-0.33	-	3
Sep-26 17,400	621.00	-	-	-	18.36	-0.34	-	3
Sep-26 17,500	647.00	-	-	-	18.08	-0.36	-	2
Sep-26 17,700	703.00	-	-	-	17.53	-0.39	-	4
Sep-26 17,800	733.00	-	-	-	17.25	-0.40	-	2
Sep-26 17,900	764.00	-	-	-	16.97	-0.42	-	2
Sep-26 18,000	797.00	-	-	-	16.69	-0.43	-	2
Sep-26 18,100	831.00	-	-	-	16.41	-0.45	-	3
Sep-26 18,200	867.00	810.00	810.00	810.00	16.13	-0.47	1	2
Sep-26 18,300	913.00	-	-	-	16.00	-0.49	-	2
Sep-26 18,400	961.00	-	-	-	15.88	-0.51	-	1
Sep-26 19,400	1,539.00	-	-	-	14.65	-0.69	-	15
Dec-26 8,600	27.00	-	-	-	39.28	-0.01	-	1,250
Dec-26 10,900	81.00	-	-	-	33.66	-0.03	-	1
Dec-26 11,300	95.00	-	-	-	32.69	-0.04	-	1
Dec-26 12,500	150.00	-	-	-	29.75	-0.06	-	1
Dec-26 12,900	173.00	-	-	-	28.78	-0.07	-	1
Dec-26 13,200	192.00	-	-	-	28.04	-0.08	-	1
Dec-26 13,500	213.00	-	-	-	27.31	-0.09	-	3
Dec-26 14,000	253.00	-	-	-	26.09	-0.11	-	1,003
Dec-26 14,200	270.00	-	-	-	25.60	-0.12	-	3
Dec-26 14,700	320.00	-	-	-	24.38	-0.14	-	1
Dec-26 14,800	330.00	-	-	-	24.13	-0.15	-	1
Dec-26 15,000	353.00	300.00	300.00	300.00	23.65	-0.16	1	2
Dec-26 15,500	417.00	-	-	-	22.42	-0.19	-	1
Dec-26 15,600	431.00	-	-	-	22.18	-0.19	-	32
Dec-26 15,700	446.00	399.00	399.00	399.00	21.94	-0.20	2	2
Dec-26 15,800	461.00	-	-	-	21.69	-0.21	-	1
Dec-26 16,000	492.00	-	-	-	21.20	-0.22	-	1
Dec-26 16,400	563.00	-	-	-	20.23	-0.26	-	6,000
Dec-26 16,500	582.00	-	-	-	19.98	-0.26	-	1
Dec-26 16,600	602.00	-	-	-	19.74	-0.27	-	1
Dec-26 16,700	623.00	-	-	-	19.49	-0.28	-	1,501
Dec-26 16,800	644.00	-	-	-	19.25	-0.29	-	1
Dec-26 17,000	690.00	-	-	-	18.76	-0.31	-	2
Dec-26 17,100	714.00	-	-	-	18.52	-0.33	-	1
Dec-26 17,300	764.00	-	-	-	18.03	-0.35	-	2
Dec-26 17,400	791.00	-	-	-	17.78	-0.36	-	4
Dec-26 17,500	819.00	-	-	-	17.54	-0.37	-	1,000
Dec-26 17,600	848.00	-	-	-	17.29	-0.39	-	1
Dec-26 17,700	878.00	-	-	-	17.05	-0.40	-	5,001
Dec-26 17,800	909.00	-	-	-	16.81	-0.41	-	5
Dec-26 17,900	942.00	-	-	-	16.56	-0.43	-	5,002
Dec-26 18,000	976.00	-	-	-	16.32	-0.44	-	4
Dec-26 18,100	1,011.00	-	-	-	16.07	-0.46	-	2
Dec-26 18,200	1,052.00	-	-	-	15.90	-0.47	-	6
Dec-26 18,300	1,099.00	-	-	-	15.80	-0.49	-	2
Dec-26 18,500	1,196.00	-	-	-	15.58	-0.52	-	1
Dec-26 18,700	1,300.00	1,275.00	1,275.00	1,275.00	15.37	-0.55	1	1
Dec-26 18,800	1,354.00	-	-	-	15.26	-0.57	-	1
Dec-26 19,100	1,526.00	-	-	-	14.94	-0.61	-	1
Dec-26 19,400	1,712.00	-	-	-	14.62	-0.66	-	1
Dec-26 19,700	1,912.00	-	-	-	14.30	-0.70	-	1
Dec-26 20,000	2,125.00	-	-	-	13.98	-0.75	-	1
Mar-27 13,800	301.00	-	-	-	25.28	-0.12	-	32
Mar-27 16,000	603.00	-	-	-	20.67	-0.24	-	1
Mar-27 16,500	705.00	-	-	-	19.63	-0.28	-	1
Mar-27 18,000	1,125.00	-	-	-	16.48	-0.44	-	750
Sep-27 12,100	229.00	-	-	-	25.28	-0.08	-	32
Sep-27 12,200	237.00	-	-	-	25.11	-0.08	-	32
Sep-27 12,300	245.00	-	-	-	24.95	-0.08	-	32
Sep-27 12,400	254.00	-	-	-	24.79	-0.09	-	32
Sep-27 14,200	461.00	-	-	-	21.88	-0.16	-	32
Dec-27 14,700	595.00	-	-	-	20.26	-0.19	-	1
Dec-27 15,400	732.00	-	-	-	19.23	-0.23	-	32
Dec-27 15,700	797.00	-	-	-	18.78	-0.26	-	32
Dec-27 15,800	821.00	-	-	-	18.64	-0.26	-	32
Dec-28 16,800	1,534.00	-	-	-	17.19	-0.37	-	1,800

STOCK OPTIONS

	Previous Close	219.80		27/02/26
	ACCIONA Close	246.80		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 125.00	121.94	-	-	-	61.76	1.00	-	3
Mar-26 135.00	111.95	-	-	-	59.76	1.00	-	1
Mar-26 150.00	96.97	-	-	-	56.76	1.00	-	2
Mar-26 160.00	86.99	-	-	-	54.76	1.00	-	3
Mar-26 195.00	52.20	-	-	-	47.76	0.98	-	5
Mar-26 200.00	47.33	-	-	-	46.76	0.97	-	4
Mar-26 210.00	37.75	-	-	-	44.77	0.94	-	5
Mar-26 230.00	20.29	14.00	14.00	14.00	40.77	0.78	2	2
Mar-26 260.00	4.03	8.14	8.14	8.14	37.29	0.30	5	5
Jun-26 135.00	112.76	-	-	-	46.77	0.99	-	1
Jun-26 160.00	88.37	-	-	-	42.82	0.98	-	1
Jun-26 195.00	55.67	-	-	-	37.29	0.90	-	5
Sep-26 185.00	65.99	-	-	-	37.01	0.91	-	1
Sep-26 200.00	53.22	-	-	-	35.15	0.85	-	1
Sep-26 210.00	45.16	-	-	-	33.90	0.80	-	8
Sep-26 220.00	37.70	-	-	-	32.66	0.74	-	5
Dec-26 210.00	47.68	52.52	52.52	52.52	32.62	0.77	2	2
Dec-26 230.00	34.22	-	-	-	30.65	0.65	-	5
Dec-26 260.00	18.88	20.00	20.00	20.00	28.69	0.46	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 82.00	-	-	-	-	71.15	-	-	47
Mar-26 150.00	-	-	-	-	57.56	-	-	3
Mar-26 160.00	-	-	-	-	55.56	-	-	1
Mar-26 170.00	0.01	-	-	-	53.56	-	-	3
Mar-26 180.00	0.04	-	-	-	51.56	-	-	4
Mar-26 185.00	0.07	-	-	-	50.56	-0.01	-	1
Mar-26 190.00	0.12	-	-	-	49.56	-0.01	-	2
Mar-26 195.00	0.20	-	-	-	48.56	-0.02	-	1
Mar-26 200.00	0.33	-	-	-	47.56	-0.03	-	1
Apr-26 170.00	0.15	-	-	-	45.77	-0.01	-	5
Jun-26 120.00	0.04	-	-	-	48.19	-	-	1
Dec-26 175.00	4.01	-	-	-	33.14	-0.10	-	2
Dec-26 210.00	10.61	11.00	11.00	11.00	29.69	-0.24	2	2

	Previous Close	21.44		27/02/26
	ACCIONA ENERGIA Close	22.10		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	31.41	-	-	1
Dec-26 24.00	1.61	-	-	-	28.04	0.44	-	3
Dec-26 30.00	0.34	-	-	-	26.68	0.14	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	35.02	-0.01	-	1
Mar-26 21.00	0.28	-	-	-	33.75	-0.25	-	2
Mar-26 22.00	0.65	-	-	-	33.33	-0.46	-	1
Mar-26 23.00	1.25	-	-	-	33.28	-0.67	-	1
Sep-26 20.00	1.02	-	-	-	30.93	-0.28	-	3
Dec-26 18.00	0.65	-	-	-	30.09	-0.17	-	2
Dec-26 19.00	0.90	-	-	-	29.82	-0.23	-	3
Dec-26 21.00	1.65	-	-	-	29.28	-0.36	-	15

	Previous Close	13.20		27/02/26
	ACERINOX Close	13.53		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.00	3.54	-	-	-	40.91	1.00	-	20
Mar-26 10.50	3.04	-	-	-	39.65	1.00	-	67
Mar-26 11.00	2.55	-	-	-	38.40	0.99	-	32
Mar-26 12.00	1.58	1.44	1.44	1.44	35.88	0.93	1	7
Mar-26 12.50	1.14	-	-	-	34.63	0.84	-	43
Mar-26 13.00	0.75	-	-	-	33.37	0.71	-	32
Mar-26 13.50	0.44	-	-	-	32.12	0.53	-	38
Mar-26 14.00	0.23	-	-	-	31.08	0.34	-	25
Apr-26 13.50	0.62	-	-	-	29.85	0.54	-	11
Apr-26 14.50	0.22	-	-	-	27.80	0.28	-	1
Apr-26 15.00	0.11	0.17	0.17	0.17	26.77	0.17	1	1
Jun-26 10.00	3.66	-	-	-	36.86	0.95	-	10
Jun-26 11.00	2.75	-	-	-	34.49	0.89	-	10
Jun-26 11.50	2.33	-	-	-	33.31	0.84	-	25
Jun-26 12.00	1.93	-	-	-	32.13	0.79	-	14
Jun-26 12.50	1.56	-	-	-	30.95	0.72	-	30
Jun-26 13.50	0.91	-	-	-	28.58	0.55	-	24
Jun-26 14.00	0.67	-	-	-	27.87	0.46	-	10
Jun-26 14.50	0.48	-	-	-	27.20	0.37	-	100
Jun-26 15.00	0.33	-	-	-	26.52	0.28	-	1
Sep-26 9.00	4.65	-	-	-	37.71	0.96	-	1
Sep-26 12.00	2.07	-	-	-	31.28	0.76	-	11
Sep-26 12.50	1.71	-	-	-	30.21	0.70	-	13
Sep-26 13.00	1.39	-	-	-	29.14	0.63	-	14
Sep-26 13.50	1.10	-	-	-	28.06	0.55	-	152
Sep-26 14.00	0.86	-	-	-	27.57	0.48	-	270
Sep-26 15.00	0.50	-	-	-	26.66	0.33	-	3
Sep-26 17.00	0.13	-	-	-	24.84	0.12	-	1
Sep-26 18.00	0.05	-	-	-	23.93	0.06	-	1
Dec-26 9.25	4.44	-	-	-	35.37	0.94	-	1
Dec-26 9.75	4.00	-	-	-	34.49	0.91	-	2
Dec-26 11.00	2.96	-	-	-	32.31	0.82	-	10
Dec-26 13.00	1.58	-	-	-	28.81	0.61	-	1
Dec-26 13.50	1.30	-	-	-	27.93	0.55	-	20
Dec-26 15.00	0.71	-	-	-	26.87	0.37	-	2
Mar-27 11.00	3.01	-	-	-	32.31	0.81	-	5
Mar-27 13.00	1.68	-	-	-	29.16	0.61	-	1
Mar-27 14.50	1.00	-	-	-	27.60	0.44	-	150
Sep-27 13.50	1.63	-	-	-	28.53	0.55	-	5
Dec-27 11.00	3.18	-	-	-	31.57	0.77	-	10
Dec-27 12.00	2.55	-	-	-	30.33	0.69	-	1
Dec-27 13.00	1.99	-	-	-	29.10	0.60	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.00	-	-	-	-	45.06	-	-	150
Mar-26 7.25	-	-	-	-	44.43	-	-	150
Mar-26 7.50	-	-	-	-	43.80	-	-	150
Mar-26 7.75	-	-	-	-	43.17	-	-	150
Mar-26 8.50	-	-	-	-	41.29	-	-	10
Mar-26 8.75	-	-	-	-	40.66	-	-	1
Mar-26 9.00	-	-	-	-	40.03	-	-	30
Mar-26 9.25	-	-	-	-	39.41	-	-	24
Mar-26 9.75	-	-	-	-	38.15	-	-	4
Mar-26 10.00	-	-	-	-	37.52	-	-	33
Mar-26 11.00	-	-	-	-	35.01	-0.01	-	13
Mar-26 11.50	0.01	-	-	-	33.75	-0.02	-	162
Mar-26 12.00	0.03	-	-	-	32.49	-0.06	-	13
Mar-26 12.50	0.07	-	-	-	31.24	-0.14	-	28
Mar-26 13.00	0.17	-	-	-	29.98	-0.27	-	17
Mar-26 13.50	0.35	-	-	-	28.73	-0.47	-	1
Mar-26 14.00	0.64	-	-	-	27.69	-0.68	-	40
Apr-26 11.50	0.05	-	-	-	31.28	-0.07	-	3
Apr-26 12.00	0.10	-	-	-	30.06	-0.12	-	4
Apr-26 12.50	0.18	-	-	-	28.84	-0.21	-	2
Jun-26 8.50	0.01	-	-	-	37.49	-0.01	-	20
Jun-26 9.25	0.02	-	-	-	35.71	-0.02	-	20
Jun-26 9.50	0.03	-	-	-	35.12	-0.03	-	1
Jun-26 10.00	0.05	-	-	-	33.94	-0.04	-	61
Jun-26 10.50	0.07	-	-	-	32.76	-0.06	-	3
Jun-26 11.50	0.18	-	-	-	30.39	-0.14	-	30
Jun-26 12.00	0.26	-	-	-	29.21	-0.20	-	16
Jun-26 12.50	0.38	-	-	-	28.03	-0.27	-	202
Jun-26 13.00	0.52	-	-	-	26.84	-0.35	-	510
Jun-26 14.00	0.98	-	-	-	24.95	-0.56	-	2
Sep-26 9.00	0.07	-	-	-	33.73	-0.05	-	22
Sep-26 9.50	0.10	-	-	-	32.66	-0.07	-	42
Sep-26 9.75	0.12	-	-	-	32.12	-0.08	-	1
Sep-26 10.00	0.15	-	-	-	31.59	-0.09	-	1
Sep-26 10.50	0.21	-	-	-	30.51	-0.12	-	15
Sep-26 13.00	0.83	-	-	-	25.16	-0.41	-	11
Sep-26 15.00	2.01	-	-	-	22.68	-0.74	-	2
Dec-26 10.00	0.26	-	-	-	31.71	-0.12	-	10
Dec-26 10.50	0.34	-	-	-	30.84	-0.16	-	20
Dec-26 11.00	0.44	-	-	-	29.97	-0.20	-	41
Dec-26 12.00	0.70	-	-	-	28.22	-0.29	-	15
Mar-27 8.00	0.11	-	-	-	33.30	-0.05	-	2
Jun-27 8.75	0.20	-	-	-	29.98	-0.09	-	1
Jun-27 10.00	0.39	-	-	-	28.16	-0.16	-	243
Sep-27 12.00	1.05	-	-	-	24.00	-0.35	-	207

	Previous Close	109.90		27/02/26
	ACS Close	109.60		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 62.00	47.67	47.80	47.80	47.80	43.09	1.00	1	1
Mar-26 66.00	43.68	-	-	-	41.99	1.00	-	1
Mar-26 68.00	41.68	-	-	-	41.43	1.00	-	5
Mar-26 70.00	39.68	-	-	-	40.88	1.00	-	29
Mar-26 72.00	37.68	-	-	-	40.33	1.00	-	50
Mar-26 84.00	25.70	-	-	-	37.01	1.00	-	1
Mar-26 88.00	21.71	-	-	-	35.90	1.00	-	3
Mar-26 96.00	13.88	12.90	12.90	12.90	33.68	0.95	1	11
Mar-26 98.00	12.00	-	-	-	33.13	0.93	-	4
Mar-26 100.00	10.19	-	-	-	32.58	0.89	-	1
Mar-26 105.00	6.10	-	-	-	31.19	0.73	-	1
Mar-26 110.00	3.03	3.30	3.30	3.30	29.91	0.50	1	1
Mar-26 115.00	1.25	-	-	-	29.74	0.27	-	4
Mar-26 120.00	0.41	-	-	-	29.57	0.11	-	1
Apr-26 115.00	2.60	-	-	-	28.48	0.35	-	1
Jun-26 46.00	63.88	-	-	-	44.87	1.00	-	100
Jun-26 47.00	62.89	-	-	-	44.60	1.00	-	75
Jun-26 48.00	61.89	-	-	-	44.34	1.00	-	25
Jun-26 50.00	59.91	-	-	-	43.82	1.00	-	1
Jun-26 52.00	57.92	-	-	-	43.30	1.00	-	1
Jun-26 54.00	55.93	-	-	-	42.77	1.00	-	25
Jun-26 56.00	53.95	-	-	-	42.25	1.00	-	2
Jun-26 58.00	51.97	-	-	-	41.73	1.00	-	25
Jun-26 64.00	46.03	-	-	-	40.16	0.99	-	25
Jun-26 68.00	42.10	-	-	-	39.11	0.99	-	50
Jun-26 70.00	40.14	-	-	-	38.59	0.99	-	50
Jun-26 72.00	38.18	-	-	-	38.06	0.98	1	6
Jun-26 80.00	30.52	-	-	-	35.97	0.96	-	2
Jun-26 84.00	26.79	-	-	-	34.93	0.93	-	1
Jun-26 90.00	21.43	-	-	-	33.36	0.88	-	3
Jun-26 92.00	19.72	-	-	-	32.83	0.86	-	5
Jun-26 105.00	9.91	-	-	-	29.43	0.65	-	10
Jun-26 135.00	0.81	-	-	-	27.53	0.11	-	5
Sep-26 56.00	54.02	-	-	-	41.29	1.00	-	24
Sep-26 58.00	52.04	-	-	-	40.83	0.99	-	1
Sep-26 60.00	50.08	-	-	-	40.37	0.99	-	25
Sep-26 66.00	44.23	-	-	-	39.01	0.98	-	25
Sep-26 80.00	31.12	-	-	-	35.81	0.92	-	2
Sep-26 94.00	19.42	-	-	-	32.62	0.79	-	1
Sep-26 98.00	16.54	-	-	-	31.71	0.74	-	1
Sep-26 105.00	11.95	-	-	-	30.11	0.63	-	5
Sep-26 115.00	6.98	-	-	-	28.88	0.45	-	40
Sep-26 120.00	5.34	-	-	-	28.71	0.37	-	15
Sep-26 125.00	3.99	-	-	-	28.54	0.30	-	5
Dec-26 56.00	54.07	-	-	-	40.50	0.99	-	2
Dec-26 68.00	42.62	-	-	-	37.98	0.96	-	25
Dec-26 70.00	40.79	-	-	-	37.56	0.95	-	20
Dec-26 86.00	27.08	-	-	-	34.20	0.84	-	2
Dec-26 88.00	25.51	-	-	-	33.78	0.82	-	1
Dec-26 90.00	23.94	-	-	-	33.36	0.80	-	25
Dec-26 92.00	22.46	-	-	-	32.94	0.78	-	25
Dec-26 115.00	9.09	-	-	-	29.04	0.48	-	77
Dec-26 120.00	7.36	-	-	-	28.84	0.41	-	40
Dec-26 125.00	5.76	-	-	-	28.64	0.35	-	41
Dec-26 130.00	4.61	-	-	-	28.44	0.30	-	1
Mar-27 56.00	54.16	-	-	-	40.07	0.98	-	25
Jun-27 54.00	56.21	-	-	-	40.00	0.98	-	1
Dec-27 56.00	54.51	-	-	-	38.72	0.96	-	1
Dec-27 70.00	42.50	-	-	-	36.26	0.89	-	60
Dec-27 110.00	16.36	-	-	-	29.26	0.58	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.00	-	-	-	-	52.46	-	-	25
Mar-26 29.00	-	-	-	-	52.19	-	-	25
Mar-26 31.00	-	-	-	-	51.63	-	-	25
Mar-26 32.00	-	-	-	-	51.36	-	-	25
Mar-26 33.00	-	-	-	-	51.08	-	-	25
Mar-26 34.00	-	-	-	-	50.80	-	-	25
Mar-26 39.00	-	-	-	-	49.42	-	-	60
Mar-26 44.00	-	-	-	-	48.04	-	-	38
Mar-26 45.00	-	-	-	-	47.76	-	-	25
Mar-26 46.00	-	-	-	-	47.48	-	-	50
Mar-26 47.00	-	-	-	-	47.21	-	-	3
Mar-26 48.00	-	-	-	-	46.93	-	-	25
Mar-26 49.00	-	-	-	-	46.65	-	-	27
Mar-26 54.00	-	-	-	-	45.27	-	-	1
Mar-26 56.00	-	-	-	-	44.71	-	-	29
Mar-26 60.00	-	-	-	-	43.61	-	-	100
Mar-26 62.00	-	-	-	-	43.05	-	-	5
Mar-26 64.00	-	-	-	-	42.50	-	-	2
Mar-26 66.00	-	-	-	-	41.95	-	-	27
Mar-26 68.00	-	-	-	-	41.39	-	-	25
Mar-26 70.00	-	-	-	-	40.84	-	-	52
Mar-26 74.00	-	-	-	-	39.73	-	-	3
Mar-26 76.00	-	-	-	-	39.18	-	-	5
Mar-26 78.00	-	-	-	-	38.63	-	-	3
Mar-26 80.00	-	-	-	-	38.07	-	-	10
Mar-26 90.00	0.03	-	-	-	35.30	-0.01	-	12
Mar-26 92.00	0.05	-	-	-	34.75	-0.02	-	1
Mar-26 96.00	0.17	-	-	-	33.64	-0.05	-	3
Mar-26 98.00	0.29	-	-	-	33.09	-0.07	-	4
Mar-26 100.00	0.47	-	-	-	32.54	-0.11	-	3
Mar-26 105.00	1.38	1.11	1.11	1.11	31.15	-0.27	5	6
Apr-26 90.00	0.26	-	-	-	33.15	-0.04	-	1
Apr-26 94.00	0.53	-	-	-	32.05	-0.08	-	1
Apr-26 100.00	1.31	-	-	-	30.39	-0.18	-	1
Apr-26 105.00	2.57	-	-	-	29.00	-0.32	-	1
Jun-26 30.00	-	-	-	-	47.88	-	-	25
Jun-26 31.00	-	-	-	-	47.62	-	-	25
Jun-26 34.00	-	-	-	-	46.83	-	-	10
Jun-26 41.00	-	-	-	-	45.00	-	-	25
Jun-26 42.00	-	-	-	-	44.74	-	-	25
Jun-26 43.00	-	-	-	-	44.48	-	-	25
Jun-26 44.00	-	-	-	-	44.22	-	-	25
Jun-26 45.00	-	-	-	-	43.96	-	-	26
Jun-26 49.00	-	-	-	-	42.91	-	-	50
Jun-26 50.00	-	-	-	-	42.65	-	-	51
Jun-26 52.00	-	-	-	-	42.13	-	-	50
Jun-26 54.00	-	-	-	-	41.60	-	-	50
Jun-26 56.00	0.01	-	-	-	41.08	-	-	51
Jun-26 60.00	0.02	-	-	-	40.03	-	-	50
Jun-26 62.00	0.02	-	-	-	39.51	-	-	25
Jun-26 66.00	0.05	-	-	-	38.46	-0.01	-	30
Jun-26 68.00	0.06	-	-	-	37.94	-0.01	-	1
Jun-26 70.00	0.09	-	-	-	37.42	-0.01	-	1
Jun-26 72.00	0.12	-	-	-	36.89	-0.01	-	6
Jun-26 76.00	0.22	-	-	-	35.85	-0.02	-	5
Jun-26 88.00	0.93	-	-	-	32.71	-0.09	-	14
Jun-26 92.00	1.42	-	-	-	31.66	-0.13	-	5
Jun-26 96.00	2.07	-	-	-	30.62	-0.19	-	1
Jun-26 100.00	2.93	-	-	-	29.57	-0.25	-	1
Sep-26 50.00	0.04	-	-	-	41.01	-	-	25
Sep-26 52.00	0.05	-	-	-	40.56	-	-	50
Sep-26 54.00	0.07	-	-	-	40.10	-0.01	-	50
Sep-26 56.00	0.10	-	-	-	39.65	-0.01	-	51
Sep-26 66.00	0.33	-	-	-	37.37	-0.03	-	25
Sep-26 68.00	0.41	-	-	-	36.91	-0.03	-	25
Sep-26 70.00	0.52	-	-	-	36.45	-0.04	-	25
Sep-26 72.00	0.63	-	-	-	36.00	-0.05	-	1
Sep-26 76.00	0.93	-	-	-	35.08	-0.07	-	42
Sep-26 78.00	1.11	-	-	-	34.63	-0.08	-	52
Sep-26 80.00	1.29	-	-	-	34.17	-0.09	-	25
Sep-26 84.00	1.82	-	-	-	33.26	-0.12	-	25
Sep-26 90.00	2.83	-	-	-	31.89	-0.18	-	25
Sep-26 94.00	3.67	-	-	-	30.98	-0.23	-	5
Sep-26 96.00	4.21	-	-	-	30.52	-0.25	-	10
Sep-26 110.00	9.46	-	-	-	27.41	-0.48	-	1
Dec-26 23.00	-	-	-	-	45.62	-	-	201
Dec-26 24.00	-	-	-	-	45.41	-	-	25
Dec-26 25.00	-	-	-	-	45.20	-	-	25
Dec-26 27.00	-	-	-	-	44.78	-	-	25
Dec-26 28.00	-	-	-	-	44.57	-	-	75
Dec-26 29.00	-	-	-	-	44.36	-	-	75
Dec-26 30.00	-	-	-	-	44.15	-	-	17
Dec-26 33.00	0.01	-	-	-	43.52	-	-	6
Dec-26 34.00	0.01	-	-	-	43.31	-	-	25
Dec-26 35.00	0.01	-	-	-	43.11	-	-	200
Dec-26 46.00	0.07	-	-	-	40.80	-0.01	-	25
Dec-26 50.00	0.13	-	-	-	39.96	-0.01	-	1
Dec-26 54.00	0.21	-	-	-	39.12	-0.01	-	25
Dec-26 58.00	0.34	-	-	-	38.28	-0.02	-	25
Dec-26 60.00	0.41	-	-	-	37.86	-0.03	-	75
Dec-26 66.00	0.74	-	-	-	36.60	-0.04	-	1
Dec-26 82.00	2.49	-	-	-	33.24	-0.13	-	5
Dec-26 84.00	2.79	-	-	-	32.82	-0.15	-	5
Dec-26 86.00	3.22	-	-	-	32.40	-0.17	-	5
Dec-26 88.00	3.65	-	-	-	31.98	-0.19	-	45
Dec-26 90.00	4.07	-	-	-	31.56	-0.20	-	45
Dec-26 100.00	6.87	-	-	-	29.46	-0.32	-	1
Dec-26 105.00	8.83	-	-	-	28.42	-0.39	-	3
Mar-27 88.00	4.58	-	-	-	31.38	-0.20	-	1
Mar-27 92.00	5.62	-	-	-	30.57	-0.24	-	1
Jun-27 22.00	-	-	-	-	43.80	-	-	360
Jun-27 24.00	0.01	-	-	-	43.41	-	-	85
Jun-27 28.00	0.02	-	-	-	42.63	-	-	2
Jun-27 33.00	0.05	-	-	-	41.66	-	-	2
Dec-27 50.00	0.85	-	-	-	36.93	-0.03	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	58.89	-	-	-	41.76	0.97	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.22	-	-	-	35.85	-0.02	-	25
Jun-26 78.00	0.29	-	-	-	35.33	-0.03	-	25

	Previous Close	26.92		27/02/26
	AENA Close	26.67		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 24.00	2.73	-	-	-	26.75	0.95	-	1
Mar-26 25.00	1.81	-	-	-	25.18	0.87	-	1
Mar-26 26.00	1.01	-	-	-	23.61	0.69	-	70
Mar-26 27.00	0.44	-	-	-	22.25	0.43	-	10
Mar-26 28.00	0.14	-	-	-	21.34	0.18	-	1
Mar-26 29.00	0.03	-	-	-	20.42	0.05	-	1
Apr-26 20.00	6.73	-	-	-	31.40	1.00	-	5
Apr-26 28.00	0.32	0.40	0.40	0.40	19.85	0.28	4	29
Jun-26 23.00	3.83	-	-	-	26.05	0.93	-	4
Jun-26 24.00	2.93	-	-	-	24.65	0.86	-	20
Jun-26 25.00	2.10	-	-	-	23.25	0.76	-	23
Jun-26 26.00	1.39	-	-	-	21.85	0.63	-	1
Jun-26 27.00	0.82	-	-	-	20.61	0.46	-	8
Jun-26 28.00	0.44	-	-	-	19.70	0.30	-	7
Sep-26 23.00	3.95	-	-	-	25.99	0.87	-	5
Sep-26 25.00	2.38	-	-	-	23.66	0.69	-	25
Dec-26 29.00	0.79	-	-	-	19.67	0.30	-	6
Jun-27 25.00	2.90	-	-	-	22.14	0.63	-	2
Dec-27 23.00	4.50	-	-	-	24.21	0.73	-	16
Dec-27 25.00	3.26	-	-	-	22.89	0.61	-	25
Dec-27 28.00	1.85	-	-	-	21.20	0.43	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	-	-	-	-	33.35	-	-	1
Mar-26 20.00	-	-	-	-	31.77	-	-	51
Mar-26 21.00	-	-	-	-	30.20	-	-	501
Mar-26 23.00	0.01	-	-	-	27.05	-0.01	-	4
Mar-26 27.00	0.71	-	-	-	20.97	-0.58	-	4
Mar-26 28.00	1.42	-	-	-	20.06	-0.84	-	16
Apr-26 23.00	0.05	-	-	-	24.85	-0.05	-	1
Apr-26 26.00	0.47	-	-	-	20.20	-0.34	-	1
Jun-26 19.00	0.03	-	-	-	28.16	-0.02	-	1
Jun-26 19.50	0.05	-	-	-	27.46	-0.03	-	8
Jun-26 20.00	0.06	-	-	-	26.76	-0.04	-	6
Jun-26 21.00	0.11	-	-	-	25.36	-0.06	-	1
Jun-26 22.00	0.18	-	-	-	23.96	-0.11	-	10
Jun-26 23.00	0.31	-	-	-	22.56	-0.17	-	19
Jun-26 24.00	0.50	-	-	-	21.16	-0.26	-	12
Sep-26 18.50	0.09	-	-	-	27.15	-0.04	-	2
Sep-26 19.00	0.12	-	-	-	26.57	-0.05	-	1
Sep-26 20.00	0.18	-	-	-	25.40	-0.07	-	4
Sep-26 21.00	0.26	-	-	-	24.24	-0.11	-	7
Sep-26 22.00	0.38	-	-	-	23.08	-0.15	-	500
Sep-26 23.00	0.56	-	-	-	21.92	-0.22	-	11
Dec-26 22.00	0.55	-	-	-	22.30	-0.18	-	200
Dec-26 25.00	1.35	-	-	-	19.42	-0.39	-	4
Dec-26 26.00	1.75	1.75	1.75	1.75	18.45	-0.48	2	2
Jun-27 27.00	2.99	-	-	-	15.96	-0.64	-	25

	Previous Close	12.86		27/02/26
	ALMIRALL Close	12.88		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.94	-	-	-	27.11	0.62	-	13

	Previous Close	51.36		27/02/26
	AMADEUS Close	52.74		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 48.00	5.24	-	-	-	41.03	0.84	-	1
Mar-26 49.00	4.42	-	-	-	40.14	0.79	-	1
Mar-26 50.00	3.64	3.50	3.60	2.00	39.24	0.73	3	5
Mar-26 52.00	2.32	-	-	-	37.44	0.58	-	12
Mar-26 54.00	1.33	1.25	1.25	1.20	36.46	0.42	50	96
Mar-26 56.00	0.71	-	-	-	35.96	0.26	-	13
Mar-26 60.00	0.13	-	-	-	34.94	0.07	-	42
Mar-26 62.00	0.05	-	-	-	34.44	0.03	-	2
Mar-26 64.00	0.01	-	-	-	33.93	0.01	-	27
Mar-26 66.00	-	-	-	-	33.43	-	-	47
Mar-26 68.00	-	-	-	-	32.92	-	-	4
Mar-26 70.00	-	-	-	-	32.42	-	-	30
Mar-26 72.00	-	-	-	-	31.91	-	-	8
Mar-26 74.00	-	-	-	-	31.41	-	-	25
Mar-26 80.00	-	-	-	-	29.89	-	-	25
Mar-26 82.00	-	-	-	-	29.38	-	-	3
Mar-26 84.00	-	-	-	-	28.88	-	-	64
Mar-26 86.00	-	-	-	-	28.37	-	-	50
Mar-26 88.00	-	-	-	-	27.87	-	-	25
Apr-26 48.00	5.81	-	-	-	36.56	0.78	-	2
Apr-26 52.00	3.03	3.00	3.00	3.00	33.18	0.58	55	55
Apr-26 54.00	2.02	1.89	1.89	1.89	32.24	0.45	2	-
Apr-26 64.00	0.10	-	-	-	29.77	0.04	-	617
Jun-26 37.00	16.29	-	-	-	43.73	0.95	-	2
Jun-26 38.00	15.36	-	-	-	42.94	0.94	-	2
Jun-26 42.00	11.78	-	-	-	39.81	0.88	-	2
Jun-26 47.00	7.67	-	-	-	35.89	0.76	-	4
Jun-26 50.00	5.51	-	-	-	33.54	0.66	-	2
Jun-26 52.00	4.27	4.30	4.30	4.30	31.97	0.58	1	3
Jun-26 54.00	3.25	-	-	-	31.14	0.49	-	1
Jun-26 56.00	2.43	-	-	-	30.73	0.41	-	3
Jun-26 58.00	1.75	1.93	1.93	1.93	30.33	0.33	5	13
Jun-26 60.00	1.26	-	-	-	29.92	0.26	-	9
Jun-26 62.00	0.87	-	-	-	29.52	0.19	-	10
Jun-26 68.00	0.23	-	-	-	28.30	0.07	-	3
Jun-26 74.00	0.04	-	-	-	27.09	0.02	-	25
Jun-26 76.00	0.02	-	-	-	26.69	0.01	-	25
Jun-26 78.00	0.01	-	-	-	26.28	-	-	25
Jun-26 80.00	0.01	-	-	-	25.88	-	-	33
Jun-26 82.00	-	-	-	-	25.47	-	-	50
Jun-26 84.00	-	-	-	-	25.07	-	-	1
Jun-26 86.00	-	-	-	-	24.66	-	-	5
Jun-26 88.00	-	-	-	-	24.26	-	-	25
Jun-26 90.00	-	-	-	-	23.85	-	-	25
Sep-26 38.00	15.63	15.80	15.80	15.80	40.50	0.91	1	1
Sep-26 41.00	13.04	-	-	-	38.80	0.86	-	1
Sep-26 50.00	6.47	-	-	-	33.68	0.64	-	2
Sep-26 52.00	5.25	5.35	5.35	5.35	32.54	0.57	1	750
Sep-26 54.00	4.30	-	-	-	31.83	0.51	-	2
Sep-26 56.00	3.45	-	-	-	31.36	0.44	-	25
Sep-26 64.00	1.26	-	-	-	29.49	0.21	-	1
Sep-26 66.00	0.91	-	-	-	29.02	0.17	-	3
Sep-26 70.00	0.47	-	-	-	28.08	0.10	-	5
Sep-26 72.00	0.34	-	-	-	27.62	0.07	-	25
Sep-26 74.00	0.22	-	-	-	27.15	0.05	-	25
Sep-26 84.00	0.02	-	-	-	24.81	0.01	-	24
Dec-26 45.00	10.63	-	-	-	35.56	0.75	-	6
Dec-26 49.00	8.00	-	-	-	33.66	0.65	-	1
Dec-26 50.00	7.41	-	-	-	33.19	0.63	-	10
Dec-26 52.00	6.23	-	-	-	32.24	0.57	-	500
Dec-26 54.00	5.32	-	-	-	31.67	0.52	-	11
Dec-26 56.00	4.45	-	-	-	31.33	0.47	-	26
Dec-26 58.00	3.78	-	-	-	30.99	0.42	-	25
Dec-26 62.00	2.58	-	-	-	30.31	0.32	-	25
Dec-26 64.00	2.10	1.89	1.89	1.89	29.97	0.28	1	27
Dec-26 66.00	1.70	-	-	-	29.63	0.24	-	51
Dec-26 68.00	1.37	-	-	-	29.29	0.20	-	25
Dec-26 72.00	0.85	-	-	-	28.60	0.14	-	25
Dec-26 90.00	0.05	-	-	-	25.53	0.01	-	3
Mar-27 52.00	6.68	-	-	-	31.16	0.58	-	25
Mar-27 56.00	4.88	-	-	-	30.28	0.48	-	60
Mar-27 60.00	3.53	3.85	3.85	3.85	29.60	0.38	1	1
Jun-27 40.00	14.91	-	-	-	35.28	0.82	-	1
Jun-27 52.00	7.28	-	-	-	30.50	0.58	-	25
Jun-27 58.00	4.80	-	-	-	29.35	0.45	-	25
Jun-27 62.00	3.50	-	-	-	28.69	0.36	-	50
Jun-27 66.00	2.53	-	-	-	28.03	0.29	-	25
Jun-27 68.00	2.11	-	-	-	27.70	0.25	-	25
Sep-27 49.00	9.14	-	-	-	31.20	0.65	-	5
Dec-27 56.00	6.19	-	-	-	28.91	0.50	-	18
Dec-27 60.00	4.84	-	-	-	28.26	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	0.02	-	-	-	49.92	-0.01	-	1
Mar-26 43.00	0.08	-	-	-	47.23	-0.03	-	10
Mar-26 44.00	0.12	-	-	-	46.33	-0.05	-	4
Mar-26 45.00	0.17	-	-	-	45.44	-0.06	-	6
Mar-26 46.00	0.25	0.27	0.27	0.25	44.54	-0.09	2	144
Mar-26 47.00	0.35	-	-	-	43.64	-0.12	-	38
Mar-26 48.00	0.50	-	-	-	42.74	-0.16	-	11
Mar-26 49.00	0.69	0.55	0.55	0.55	41.85	-0.22	1	4
Mar-26 50.00	0.92	0.72	1.30	0.72	40.95	-0.27	11	125
Mar-26 52.00	1.61	-	-	-	39.15	-0.42	-	8
Mar-26 54.00	2.62	-	-	-	38.17	-0.58	-	39
Mar-26 56.00	3.98	-	-	-	37.67	-0.73	-	31
Mar-26 58.00	5.59	-	-	-	37.16	-0.85	-	16
Mar-26 60.00	7.38	-	-	-	36.65	-0.93	-	1
Mar-26 72.00	19.26	-	-	-	33.62	-1.00	-	5
Mar-26 78.00	25.26	-	-	-	32.10	-1.00	-	25
Mar-26 80.00	27.26	-	-	-	31.60	-1.00	-	50
Apr-26 40.00	0.12	-	-	-	43.69	-0.03	-	1
Apr-26 44.00	0.37	-	-	-	40.30	-0.09	-	11
Apr-26 45.00	0.48	-	-	-	39.46	-0.12	-	1
Apr-26 46.00	0.61	-	-	-	38.61	-0.15	-	1
Apr-26 48.00	0.97	-	-	-	36.91	-0.22	-	4
Apr-26 49.00	1.19	1.03	1.03	1.03	36.07	-0.26	1	5
Apr-26 50.00	1.48	1.26	1.26	1.26	35.22	-0.31	1	13
Apr-26 52.00	2.18	-	-	-	33.53	-0.42	-	2
Apr-26 54.00	3.17	-	-	-	32.59	-0.55	-	1
Apr-26 56.00	4.44	-	-	-	32.10	-0.67	-	3
Apr-26 58.00	5.92	-	-	-	31.60	-0.78	-	1
May-26 44.00	0.68	-	-	-	38.70	-0.13	-	1
May-26 45.00	0.81	-	-	-	37.87	-0.15	-	1
May-26 46.00	0.97	-	-	-	37.03	-0.18	-	1
May-26 47.00	1.17	-	-	-	36.20	-0.21	-	1
Jun-26 39.00	0.46	-	-	-	41.65	-0.07	-	10
Jun-26 40.00	0.54	-	-	-	40.86	-0.09	-	2
Jun-26 42.00	0.76	-	-	-	39.30	-0.12	-	1
Jun-26 43.00	0.89	-	-	-	38.51	-0.14	-	1
Jun-26 44.00	1.02	-	-	-	37.73	-0.16	-	1,504
Jun-26 45.00	1.21	-	-	-	36.95	-0.18	-	6
Jun-26 46.00	1.41	-	-	-	36.16	-0.21	-	16
Jun-26 47.00	1.61	-	-	-	35.38	-0.24	-	2
Jun-26 48.00	1.87	1.70	1.70	1.70	34.59	-0.27	2	3
Jun-26 50.00	2.43	-	-	-	33.03	-0.34	-	79
Jun-26 52.00	3.18	-	-	-	31.46	-0.42	-	77
Jun-26 54.00	4.15	-	-	-	30.63	-0.51	-	26
Jun-26 56.00	5.34	-	-	-	30.22	-0.60	-	95
Jun-26 58.00	6.67	-	-	-	29.82	-0.69	-	50
Jun-26 60.00	8.19	-	-	-	29.41	-0.76	-	102
Jun-26 62.00	9.82	-	-	-	29.01	-0.83	-	75
Jun-26 64.00	11.56	-	-	-	28.60	-0.88	-	28
Jun-26 70.00	17.26	-	-	-	27.39	-0.99	-	2
Jun-26 74.00	21.26	-	-	-	26.58	-1.00	-	6
Jun-26 80.00	27.26	-	-	-	25.37	-1.00	-	25
Sep-26 38.00	0.84	-	-	-	38.15	-0.10	-	2
Sep-26 40.00	1.12	-	-	-	37.02	-0.14	-	1
Sep-26 41.00	1.26	-	-	-	36.45	-0.15	-	2
Sep-26 43.00	1.68	-	-	-	35.31	-0.19	-	15
Sep-26 45.00	2.12	-	-	-	34.17	-0.24	-	222
Sep-26 46.00	2.41	-	-	-	33.60	-0.27	-	1,800
Sep-26 47.00	2.70	-	-	-	33.04	-0.29	-	1,905
Sep-26 49.00	3.35	-	-	-	31.90	-0.35	-	4
Sep-26 50.00	3.74	-	-	-	31.33	-0.38	-	2
Sep-26 52.00	4.54	-	-	-	30.19	-0.45	-	5
Sep-26 54.00	5.59	-	-	-	29.48	-0.52	-	3
Sep-26 56.00	6.78	-	-	-	29.01	-0.59	-	1
Sep-26 60.00	9.54	-	-	-	28.07	-0.72	-	2
Sep-26 64.00	12.71	-	-	-	27.14	-0.82	-	53
Sep-26 66.00	14.43	-	-	-	26.67	-0.87	-	26
Sep-26 68.00	16.21	-	-	-	26.20	-0.90	-	25
Sep-26 70.00	18.06	-	-	-	25.73	-0.93	-	25
Sep-26 72.00	19.94	-	-	-	25.27	-0.95	-	5
Sep-26 74.00	21.86	-	-	-	24.80	-0.97	-	5
Dec-26 38.00	1.25	-	-	-	36.43	-0.13	-	20
Dec-26 39.00	1.39	1.50	1.50	1.50	35.95	-0.14	1	162
Dec-26 40.00	1.59	-	-	-	35.48	-0.16	-	1
Dec-26 43.00	2.23	-	-	-	34.06	-0.21	-	63
Dec-26 44.00	2.48	-	-	-	33.58	-0.23	-	12
Dec-26 45.00	2.78	-	-	-	33.11	-0.26	-	18
Dec-26 46.00	3.08	-	-	-	32.63	-0.28	-	28
Dec-26 47.00	3.37	-	-	-	32.16	-0.30	-	101
Dec-26 48.00	3.70	-	-	-	31.69	-0.33	-	509
Dec-26 50.00	4.49	-	-	-	30.74	-0.38	-	7
Dec-26 52.00	5.30	-	-	-	29.79	-0.44	-	536
Dec-26 54.00	6.36	-	-	-	29.22	-0.50	-	28
Dec-26 56.00	7.51	-	-	-	28.88	-0.56	-	5
Dec-26 58.00	8.83	-	-	-	28.54	-0.61	-	1
Dec-26 60.00	10.18	-	-	-	28.20	-0.67	-	2
Dec-26 62.00	11.69	-	-	-	27.86	-0.72	-	2
Dec-26 68.00	16.58	-	-	-	26.84	-0.85	-	1
Mar-27 45.00	3.21	-	-	-	31.15	-0.27	-	3
Mar-27 50.00	4.97	-	-	-	29.00	-0.39	-	1
Mar-27 52.00	5.83	-	-	-	28.14	-0.44	-	1
Mar-27 54.00	6.87	-	-	-	27.60	-0.50	-	1
Mar-27 62.00	12.10	-	-	-	26.24	-0.70	-	1
Jun-27 39.00	1.98	-	-	-	32.39	-0.16	-	10
Jun-27 44.00	3.23	-	-	-	30.40	-0.25	-	2
Jun-27 46.00	3.82	-	-	-	29.60	-0.29	-	1
Jun-27 49.00	4.93	-	-	-	28.41	-0.36	-	1
Jun-27 50.00	5.32	-	-	-	28.01	-0.39	-	24
Sep-27 52.00	6.85	-	-	-	26.37	-0.45	-	1
Sep-27 54.00	7.87	-	-	-	25.87	-0.50	-	1
Dec-27 46.00	4.63	-	-	-	27.88	-0.31	-	50
Dec-27 47.00	5.01	-	-	-	27.52	-0.33	-	25
Dec-27 48.00	5.39	-	-	-	27.17	-0.35	-	50
Dec-27 50.00	6.16	-	-	-	26.46	-0.40	-	6
Dec-27 52.00	7.11	-	-	-	25.75	-0.44	-	3
Mar-28 49.00	6.09	-	-	-	26.16	-0.38	-	1
Jun-28 48.00	5.96	-	-	-	26.15	-0.36	-	1
Jun-28 60.00	12.45	-	-	-	23.78	-0.60	-	3
Jun-28 62.00	13.84	-	-	-	23.51	-0.64	-	3
Jun-28 70.00	19.86	-	-	-	22.45	-0.78	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 66.00	-	-	-	-	33.43	-	-	224
Mar-26 68.00	-	-	-	-	32.92	-	-	452

	Previous Close	55.68		27/02/26
	ARCELORMITTAL Close	55.44		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	38.46	-	-	-	61.97	1.00	-	2
Mar-26 39.00	16.49	-	-	-	53.90	1.00	-	5
Mar-26 40.00	15.50	-	-	-	53.53	1.00	-	8
Mar-26 42.00	13.52	-	-	-	52.80	0.99	-	10
Mar-26 45.00	10.61	-	-	-	51.70	0.96	-	1
Mar-26 52.00	4.66	4.20	4.20	4.20	49.13	0.73	1	-
Mar-26 54.00	3.37	3.10	3.10	3.10	48.40	0.62	1	1
Mar-26 56.00	2.32	-	-	-	47.56	0.49	-	33
Mar-26 60.00	0.89	1.10	1.10	1.10	45.38	0.26	1	6
Apr-26 40.00	15.67	-	-	-	49.68	0.97	-	2
Apr-26 46.00	10.20	-	-	-	47.63	0.88	-	5
Apr-26 47.00	9.36	-	-	-	47.28	0.85	-	5
Apr-26 60.00	1.95	-	-	-	44.12	0.35	-	10
Apr-26 64.00	1.01	-	-	-	43.88	0.21	-	2
Jun-26 24.00	31.54	-	-	-	54.61	1.00	-	1
Jun-26 27.00	28.57	-	-	-	53.63	1.00	-	1
Jun-26 30.00	25.62	-	-	-	52.66	0.99	-	3
Jun-26 32.00	23.68	-	-	-	52.01	0.98	-	5
Jun-26 35.00	20.83	-	-	-	51.04	0.96	-	5
Jun-26 39.00	17.19	-	-	-	49.74	0.92	-	1
Jun-26 44.00	12.96	-	-	-	48.11	0.85	-	1
Jun-26 47.00	10.71	-	-	-	47.14	0.78	-	5
Jun-26 48.00	9.99	-	-	-	46.82	0.76	-	2
Jun-26 56.00	5.30	-	-	-	44.28	0.54	-	1
Sep-26 21.00	34.55	-	-	-	53.83	1.00	-	3
Sep-26 25.00	30.64	-	-	-	52.70	0.99	-	1
Dec-26 45.00	14.73	-	-	-	46.15	0.77	-	10
Dec-29 30.00	28.57	-	-	-	36.78	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	-	-	-	-	58.63	-	-	8
Mar-26 24.00	-	-	-	-	58.26	-	-	3
Mar-26 25.00	-	-	-	-	57.89	-	-	1
Mar-26 28.00	-	-	-	-	56.79	-	-	8
Mar-26 29.00	-	-	-	-	56.43	-	-	5
Mar-26 35.00	-	-	-	-	54.23	-	-	1
Mar-26 39.00	-	-	-	-	52.76	-	-	1
Mar-26 47.00	0.23	-	-	-	49.83	-0.07	-	1
Mar-26 48.00	0.33	-	-	-	49.46	-0.10	-	1
Mar-26 49.00	0.47	-	-	-	49.09	-0.13	-	3
Mar-26 52.00	1.11	-	-	-	47.99	-0.27	-	66
Mar-26 64.00	8.73	-	-	-	42.05	-0.92	-	7
Apr-26 39.00	0.08	-	-	-	49.19	-0.02	-	1
Jun-26 22.00	-	-	-	-	54.53	-	-	5
Jun-26 28.00	0.03	-	-	-	52.58	-0.01	-	4
Jun-26 30.00	0.07	-	-	-	51.93	-0.01	-	5
Jun-26 33.00	0.15	-	-	-	50.96	-0.02	-	9
Sep-26 24.00	0.08	-	-	-	52.27	-0.01	-	1
Sep-26 37.00	1.05	-	-	-	48.60	-0.09	-	5
Sep-26 38.00	1.23	-	-	-	48.32	-0.11	-	5
Dec-26 34.00	1.20	-	-	-	48.80	-0.09	-	10
Dec-26 39.00	2.15	-	-	-	47.29	-0.14	-	1
Dec-26 46.00	4.16	-	-	-	45.19	-0.25	-	1
Dec-26 54.00	7.40	-	-	-	42.78	-0.39	-	4
Dec-30 44.00	7.80	-	-	-	33.81	-0.23	-	1

	Previous Close	5.07		27/02/26
	ATRESMEDIA Close	5.18		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.18	-	-	-	21.02	1.00	-	5
Mar-26 5.75	-	-	-	-	18.71	0.01	-	2
Jun-26 3.00	2.20	-	-	-	22.89	1.00	-	1
Jun-26 5.00	0.35	-	-	-	22.25	0.66	-	150
Jun-26 6.25	0.01	-	-	-	20.61	0.05	-	10
Sep-26 5.50	0.16	-	-	-	21.40	0.35	-	6
Dec-26 5.25	0.32	0.27	0.27	0.27	22.91	0.49	1	1
Dec-26 5.50	0.23	0.18	0.18	0.17	22.76	0.38	2	12
Dec-26 5.75	0.16	-	-	-	22.62	0.29	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	-	-	-	-	18.28	-0.01	-	10
Jun-26 4.70	0.09	-	-	-	19.39	-0.26	-	4
Jun-26 4.80	0.12	-	-	-	19.36	-0.33	-	100
Jun-26 5.75	0.77	-	-	-	18.40	-0.91	-	20
Sep-26 4.80	0.19	-	-	-	19.85	-0.36	-	4
Sep-26 4.90	0.24	-	-	-	19.82	-0.41	-	1
Dec-26 4.30	0.14	-	-	-	21.46	-0.23	-	4
Dec-26 6.00	1.18	-	-	-	20.71	-0.85	-	20

	Previous Close	3.28		27/02/26
	B.SABADELL Close	3.21		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	0.24	-	-	-	31.98	0.82	-	8
Mar-26 3.10	0.16	-	-	-	31.80	0.69	-	17
Mar-26 3.20	0.10	-	-	-	31.62	0.53	-	2
Mar-26 3.30	0.06	-	-	-	31.37	0.37	-	10
Mar-26 3.40	0.03	-	-	-	31.11	0.24	-	9
Mar-26 3.50	0.02	-	-	-	30.85	0.13	-	16
Apr-26 3.40	0.07	-	-	-	30.09	0.33	-	1
May-26 2.70	0.54	-	-	-	31.13	0.90	-	25
May-26 3.50	0.08	0.10	0.10	0.10	29.56	0.29	25	50
Jun-26 2.70	0.57	-	-	-	32.02	0.86	-	100
Jun-26 2.90	0.41	-	-	-	31.63	0.76	-	3
Jun-26 3.10	0.29	-	-	-	31.23	0.63	-	25
Jun-26 3.20	0.23	-	-	-	31.04	0.55	-	20
Jun-26 3.30	0.19	-	-	-	30.74	0.48	-	6
Jun-26 3.40	0.15	-	-	-	30.44	0.41	-	42
Jun-26 3.60	0.09	-	-	-	29.84	0.28	-	17
Jun-26 3.70	0.06	-	-	-	29.54	0.23	-	6
Jun-26 3.80	0.05	-	-	-	29.24	0.18	-	5
Sep-26 2.90	0.48	-	-	-	33.26	0.72	-	85
Sep-26 3.00	0.42	-	-	-	33.05	0.67	-	25
Sep-26 3.10	0.37	-	-	-	32.84	0.62	-	20
Sep-26 3.20	0.32	-	-	-	32.64	0.57	-	30
Sep-26 3.40	0.23	-	-	-	32.02	0.46	-	1
Sep-26 3.50	0.19	-	-	-	31.71	0.41	-	2
Sep-26 3.80	0.10	-	-	-	30.77	0.27	-	10
Sep-26 3.90	0.08	-	-	-	30.46	0.23	-	8
Sep-26 4.00	0.07	-	-	-	30.15	0.19	-	8
Dec-26 3.00	0.48	-	-	-	33.90	0.65	-	4
Dec-26 3.30	0.33	-	-	-	33.23	0.52	-	4
Dec-26 3.40	0.29	-	-	-	32.95	0.48	-	15
Dec-26 3.50	0.26	-	-	-	32.67	0.44	-	2
Dec-26 3.60	0.22	-	-	-	32.39	0.40	-	5
Dec-26 4.20	0.08	-	-	-	30.71	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	25.15	-	-	2
Mar-26 2.40	-	-	-	-	24.45	-	-	1
Mar-26 2.50	-	-	-	-	24.27	-	-	2
Mar-26 2.80	-	-	-	-	23.74	-0.01	-	200
Mar-26 2.90	-	-	-	-	23.56	-0.03	-	11
Mar-26 3.00	0.01	-	-	-	23.39	-0.11	-	27
Mar-26 3.10	0.03	-	-	-	23.21	-0.26	-	30
Mar-26 3.20	0.07	-	-	-	23.03	-0.46	-	111
Mar-26 3.30	0.12	-	-	-	22.78	-0.68	-	14
Mar-26 3.40	0.20	-	-	-	22.52	-0.85	-	205
Mar-26 3.50	0.29	-	-	-	22.26	-0.95	-	100
Apr-26 3.00	0.03	-	-	-	22.98	-0.19	-	2
Apr-26 3.10	0.06	-	-	-	22.80	-0.32	-	1
Apr-26 3.20	0.10	-	-	-	22.62	-0.46	-	3
Jun-26 2.50	-	-	-	-	23.89	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	23.69	-0.04	-	1
Jun-26 2.70	0.02	-	-	-	23.49	-0.08	-	5
Jun-26 2.80	0.03	-	-	-	23.30	-0.12	-	24
Jun-26 2.90	0.05	-	-	-	23.10	-0.19	-	1
Jun-26 3.00	0.07	-	-	-	22.90	-0.26	-	13
Jun-26 3.30	0.20	-	-	-	22.21	-0.56	-	200
Jun-26 3.40	0.26	-	-	-	21.91	-0.65	-	306
Jun-26 3.70	0.50	-	-	-	21.01	-0.89	-	20
Jun-26 4.40	1.19	-	-	-	18.90	-1.00	-	7
Sep-26 2.60	0.04	-	-	-	24.32	-0.12	-	5,248
Sep-26 2.90	0.11	-	-	-	23.70	-0.28	-	1
Sep-26 3.10	0.18	-	-	-	23.28	-0.42	-	11
Sep-26 3.70	0.57	-	-	-	21.53	-0.81	-	5
Dec-26 2.90	0.15	-	-	-	24.66	-0.30	-	1
Dec-26 3.10	0.23	-	-	-	24.26	-0.41	-	2
Dec-26 3.20	0.28	-	-	-	24.07	-0.47	-	3
Dec-26 3.60	0.53	-	-	-	22.95	-0.70	-	30
Dec-27 3.20	0.50	-	-	-	25.29	-0.50	-	1,538
Dec-27 3.30	0.56	-	-	-	25.03	-0.54	-	3,026

	Previous Close	14.40		27/02/26
	BANKINTER Close	14.18		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	0.81	-	-	-	26.91	0.79	-	17
Mar-26 14.00	0.46	-	-	-	25.84	0.60	-	10
Mar-26 14.50	0.22	-	-	-	25.38	0.37	-	5
Apr-26 14.00	0.59	-	-	-	25.53	0.57	-	50
Jun-26 12.00	2.30	-	-	-	29.62	0.88	-	10
Jun-26 13.50	1.15	-	-	-	26.55	0.65	-	5
Sep-26 11.00	3.29	-	-	-	31.99	0.91	-	5
Sep-26 13.50	1.40	-	-	-	27.29	0.62	-	3
Sep-26 14.00	1.11	-	-	-	26.35	0.55	-	12
Sep-26 14.50	0.87	-	-	-	25.91	0.47	-	1
Sep-26 15.00	0.69	-	-	-	25.75	0.40	-	3
Sep-26 16.00	0.41	-	-	-	25.42	0.28	-	5
Dec-26 14.00	1.31	-	-	-	26.74	0.55	-	2
Dec-26 15.00	0.88	-	-	-	26.19	0.43	-	10
Dec-26 15.50	0.71	-	-	-	26.02	0.37	-	10
Dec-26 16.00	0.58	-	-	-	25.86	0.32	-	50
Jun-27 16.00	0.78	-	-	-	25.14	0.35	-	25
Dec-27 14.50	1.43	-	-	-	25.60	0.50	-	3
Dec-27 15.50	1.08	-	-	-	25.37	0.42	-	1
Dec-27 17.00	0.70	-	-	-	25.02	0.30	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.50	-	-	-	-	43.76	-	-	3
Mar-26 8.00	-	-	-	-	38.41	-	-	2
Mar-26 8.50	-	-	-	-	37.34	-	-	10
Mar-26 9.00	-	-	-	-	36.27	-	-	11
Mar-26 9.50	-	-	-	-	35.20	-	-	4
Mar-26 11.00	-	-	-	-	31.99	-	-	19
Mar-26 12.00	-	-	-	-	29.85	-0.01	-	240
Mar-26 13.00	0.04	-	-	-	27.71	-0.09	-	4
Mar-26 13.50	0.11	-	-	-	26.64	-0.21	-	35
Mar-26 14.00	0.26	-	-	-	25.57	-0.40	-	1
Mar-26 14.50	0.53	-	-	-	25.11	-0.63	-	1
Apr-26 13.50	0.30	-	-	-	26.26	-0.32	-	2
Jun-26 7.75	-	-	-	-	37.89	-	-	2
Jun-26 10.50	0.05	-	-	-	32.27	-0.04	-	19
Jun-26 11.00	0.07	-	-	-	31.25	-0.06	-	20
Jun-26 14.50	1.00	-	-	-	24.64	-0.56	-	1
Sep-26 6.50	-	-	-	-	39.08	-	-	31
Sep-26 7.00	0.01	-	-	-	38.14	-	-	1
Sep-26 10.50	0.15	-	-	-	31.55	-0.09	-	3
Sep-26 11.00	0.21	-	-	-	30.61	-0.12	-	3
Sep-26 11.50	0.29	-	-	-	29.67	-0.16	-	4
Sep-26 12.50	0.51	-	-	-	27.79	-0.26	-	2
Sep-26 13.00	0.65	-	-	-	26.85	-0.32	-	20
Sep-26 14.00	1.04	-	-	-	24.97	-0.47	-	10
Dec-26 12.50	0.73	-	-	-	26.85	-0.30	-	100
Dec-26 13.00	0.91	-	-	-	26.04	-0.36	-	20
Dec-26 13.50	1.10	-	-	-	25.23	-0.42	-	3,350
Dec-26 14.00	1.34	-	-	-	24.41	-0.49	-	19
Dec-26 16.00	2.66	-	-	-	23.53	-0.73	-	25
Jun-27 11.00	0.50	-	-	-	26.60	-0.19	-	222
Jun-27 12.50	0.93	-	-	-	24.70	-0.32	-	3
Dec-27 10.50	0.58	-	-	-	26.08	-0.20	-	1,000
Dec-27 11.00	0.72	-	-	-	25.53	-0.23	-	200
Dec-27 15.00	2.54	-	-	-	21.83	-0.60	-	25
Mar-28 14.00	2.08	-	-	-	23.30	-0.49	-	175

	Previous Close	20.10		27/02/26
	BBVA Close	19.75		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 20.00	-	-	-	-	38.80	-	47	-
Mar-26 w1 20.00	0.27	-	-	-	34.19	0.41	-	10
Mar-26 w1 21.00	0.04	-	-	-	33.53	0.10	-	10
Mar-26 10.00	9.76	-	-	-	64.09	1.00	-	1
Mar-26 11.50	8.26	-	-	-	59.28	1.00	-	150
Mar-26 13.00	6.77	-	-	-	54.47	1.00	-	915
Mar-26 13.50	6.27	-	-	-	52.86	1.00	-	450
Mar-26 14.00	5.77	-	-	-	51.26	1.00	-	1,390
Mar-26 14.50	5.27	-	-	-	49.66	1.00	-	300
Mar-26 15.00	4.77	-	-	-	48.05	0.99	-	183
Mar-26 15.50	4.28	-	-	-	46.45	0.99	-	352
Mar-26 16.00	3.79	-	-	-	44.85	0.98	-	462
Mar-26 16.50	3.30	-	-	-	43.24	0.96	-	175
Mar-26 17.00	2.82	-	-	-	41.64	0.94	-	450
Mar-26 17.50	2.36	-	-	-	40.04	0.91	-	345
Mar-26 18.00	1.91	-	-	-	38.43	0.86	-	245
Mar-26 18.50	1.50	-	-	-	36.83	0.79	-	350
Mar-26 19.00	1.12	-	-	-	35.23	0.70	-	541
Mar-26 19.50	0.78	-	-	-	33.62	0.58	-	44
Mar-26 20.00	0.52	-	-	-	32.76	0.46	-	109
Mar-26 21.00	0.20	-	-	-	32.50	0.23	-	494
Mar-26 22.00	0.06	-	-	-	32.25	0.09	-	40
Mar-26 23.00	0.01	-	-	-	32.00	0.03	-	70
Mar-26 24.00	-	-	-	-	31.74	0.01	-	90
Mar-26 25.00	-	-	-	-	31.49	-	-	50
Mar-26 27.00	-	-	-	-	30.98	-	-	30
Apr-26 18.50	1.66	-	-	-	34.48	0.74	-	150
Apr-26 19.00	1.30	-	-	-	33.14	0.67	-	1
Apr-26 20.00	0.71	-	-	-	31.09	0.48	-	11
Apr-26 21.00	0.36	0.44	0.44	0.44	30.92	0.30	1	151
Apr-26 22.00	0.16	-	-	-	30.75	0.16	-	14
Apr-26 24.00	0.02	-	-	-	30.41	0.03	-	150
Jun-26 3.20	16.56	-	-	-	70.64	1.00	-	100
Jun-26 11.50	8.28	-	-	-	50.75	1.00	-	2,750
Jun-26 12.00	7.78	-	-	-	49.55	1.00	-	450
Jun-26 12.50	7.28	-	-	-	48.36	0.99	-	350
Jun-26 13.00	6.79	-	-	-	47.16	0.99	-	340
Jun-26 13.50	6.30	-	-	-	45.96	0.98	-	40
Jun-26 14.00	5.81	-	-	-	44.76	0.98	-	8,000
Jun-26 14.50	5.32	-	-	-	43.56	0.97	-	650
Jun-26 15.00	4.85	-	-	-	42.36	0.95	-	151
Jun-26 15.50	4.38	-	-	-	41.17	0.93	-	2
Jun-26 16.00	3.93	-	-	-	39.97	0.90	-	7,501
Jun-26 16.50	3.49	-	-	-	38.77	0.87	-	100
Jun-26 17.00	3.05	3.27	3.27	3.27	37.57	0.83	150	290
Jun-26 17.50	2.66	-	-	-	36.37	0.78	-	300
Jun-26 18.00	2.27	2.45	2.45	2.45	35.17	0.73	150	745
Jun-26 18.50	1.92	-	-	-	33.98	0.67	-	1
Jun-26 19.00	1.58	-	-	-	32.78	0.61	-	1,602
Jun-26 20.00	1.03	-	-	-	30.95	0.47	-	2,530
Jun-26 21.00	0.68	-	-	-	30.81	0.35	-	2,610
Jun-26 22.00	0.44	-	-	-	30.68	0.25	-	243
Jun-26 23.00	0.27	-	-	-	30.54	0.17	-	603
Jun-26 24.00	0.17	-	-	-	30.41	0.11	-	11
Jun-26 26.00	0.06	-	-	-	30.14	0.04	-	11
Jun-26 27.00	0.03	-	-	-	30.00	0.03	-	20
Sep-26 10.50	9.27	-	-	-	50.32	1.00	-	30
Sep-26 11.00	8.78	-	-	-	49.28	1.00	-	50
Sep-26 11.50	8.28	-	-	-	48.25	0.99	-	75
Sep-26 12.50	7.31	-	-	-	46.17	0.98	-	200
Sep-26 13.00	6.82	-	-	-	45.13	0.97	-	75
Sep-26 13.50	6.36	-	-	-	44.09	0.95	-	150
Sep-26 14.00	5.89	-	-	-	43.06	0.93	-	75
Sep-26 14.50	5.44	-	-	-	42.02	0.91	-	75
Sep-26 15.00	5.00	-	-	-	40.98	0.88	-	152
Sep-26 15.50	4.58	-	-	-	39.94	0.85	-	150
Sep-26 16.00	4.16	-	-	-	38.90	0.82	-	300
Sep-26 16.50	3.77	-	-	-	37.87	0.79	-	300
Sep-26 17.00	3.39	-	-	-	36.83	0.75	-	1,950
Sep-26 17.50	3.02	-	-	-	35.79	0.71	-	5,000
Sep-26 18.00	2.68	2.81	2.81	2.81	34.75	0.67	150	-
Sep-26 18.50	2.36	-	-	-	33.71	0.63	-	151
Sep-26 19.00	2.04	-	-	-	32.68	0.58	-	290
Sep-26 19.50	1.76	-	-	-	31.64	0.54	-	250
Sep-26 20.00	1.52	-	-	-	31.09	0.49	-	150
Sep-26 21.00	1.16	-	-	-	30.97	0.41	-	1
Sep-26 22.00	0.86	-	-	-	30.85	0.33	-	500
Sep-26 23.00	0.63	-	-	-	30.74	0.26	-	156
Sep-26 26.00	0.23	-	-	-	30.38	0.12	-	10
Dec-26 10.50	9.27	-	-	-	48.16	1.00	-	4
Dec-26 11.00	8.78	-	-	-	47.25	1.00	-	50
Dec-26 11.50	8.29	-	-	-	46.34	0.99	-	1
Dec-26 12.00	7.80	-	-	-	45.43	0.98	-	175
Dec-26 12.50	7.32	-	-	-	44.52	0.97	-	26
Dec-26 13.00	6.86	-	-	-	43.60	0.95	-	25
Dec-26 16.00	4.31	-	-	-	38.14	0.79	-	4,000
Dec-26 16.50	3.94	-	-	-	37.22	0.76	-	50
Dec-26 17.00	3.57	-	-	-	36.31	0.72	-	4,000
Dec-26 17.50	3.23	3.36	3.36	3.36	35.40	0.69	150	650
Dec-26 18.00	2.91	-	-	-	34.49	0.65	-	3
Dec-26 19.00	2.29	-	-	-	32.67	0.58	-	2,508
Dec-26 19.50	2.02	-	-	-	31.76	0.54	-	30
Dec-26 20.00	1.78	-	-	-	31.27	0.50	-	134
Dec-26 21.00	1.42	-	-	-	31.13	0.43	-	515
Dec-26 22.00	1.10	-	-	-	31.00	0.36	-	30
Dec-26 23.00	0.88	-	-	-	30.86	0.30	-	211
Dec-26 24.00	0.67	-	-	-	30.73	0.25	-	2
Dec-26 26.00	0.39	-	-	-	30.46	0.16	-	10
Dec-26 27.00	0.30	-	-	-	30.32	0.13	-	150
Mar-27 11.50	8.30	-	-	-	44.17	0.98	-	150
Mar-27 12.00	7.83	-	-	-	43.38	0.97	-	25
Mar-27 13.00	6.90	-	-	-	41.79	0.93	-	1
Mar-27 16.00	4.49	-	-	-	37.03	0.76	-	1,000
Mar-27 16.50	4.13	-	-	-	36.24	0.74	-	250
Mar-27 17.50	3.46	-	-	-	34.65	0.68	-	40
Mar-27 20.00	2.06	-	-	-	31.02	0.51	-	1
Jun-27 11.50	8.29	-	-	-	43.45	0.99	-	25
Jun-27 12.00	7.81	-	-	-	42.75	0.97	-	150
Jun-27 12.50	7.36	-	-	-	42.05	0.95	-	25
Jun-27 13.00	6.90	-	-	-	41.35	0.93	-	1
Jun-27 15.00	5.27	-	-	-	38.54	0.81	-	5
Jun-27 17.00	3.89	-	-	-	35.74	0.70	-	6,000
Jun-27 22.00	1.53	-	-	-	31.32	0.41	-	3,010
Sep-27 11.50	8.30	-	-	-	42.55	0.98	-	150
Sep-27 12.00	7.82	-	-	-	41.90	0.97	-	150
Dec-27 10.00	9.77	-	-	-	44.74	1.00	-	7,556
Dec-27 11.00	8.79	-	-	-	43.45	0.99	-	150
Dec-27 11.50	8.31	-	-	-	42.81	0.97	-	26
Dec-27 13.50	6.56	-	-	-	40.25	0.87	-	150
Dec-27 15.00	5.46	-	-	-	38.32	0.79	-	75
Dec-27 16.00	4.78	-	-	-	37.04	0.74	-	6,000
Dec-27 17.00	4.16	-	-	-	35.76	0.69	-	150
Dec-27 18.00	3.56	-	-	-	34.47	0.64	-	1
Dec-27 20.00	2.54	-	-	-	32.17	0.53	-	1
Dec-27 25.00	1.16	-	-	-	30.90	0.30	-	4,000
Mar-28 17.00	4.32	-	-	-	35.56	0.69	-	600
Mar-28 17.50	4.02	-	-	-	34.93	0.66	-	300
Mar-28 18.00	3.73	-	-	-	34.30	0.64	-	150
Mar-28 25.00	1.34	-	-	-	30.75	0.32	-	1
Jun-28 10.00	9.77	-	-	-	43.78	1.00	-	1
Jun-28 17.00	4.32	-	-	-	35.86	0.69	-	600
Jun-28 17.50	4.05	-	-	-	35.29	0.66	-	450
Jun-28 18.00	3.79	-	-	-	34.73	0.64	-	300
Dec-29 15.00	5.76	-	-	-	38.06	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 18.00	-	-	-	-	45.27	-	10	-
Feb-26 w4 18.50	-	-	-	-	43.42	-	10	-
Feb-26 w4 19.00	-	-	-	-	41.57	-	10	-
Feb-26 w4 20.00	0.25	-	-	-	38.55	-1.00	20	-
Mar-26 w1 18.00	0.02	-	-	-	41.56	-0.05	-	10
Mar-26 w1 18.50	0.06	-	-	-	39.75	-0.11	-	10
Mar-26 w1 19.50	0.28	-	-	-	36.14	-0.39	-	40
Mar-26 w2 18.00	0.09	-	-	-	41.03	-0.11	-	10
Mar-26 w2 19.50	0.43	-	-	-	35.66	-0.41	-	20
Mar-26 6.00	-	-	-	-	77.87	-	-	4
Mar-26 7.00	-	-	-	-	74.67	-	-	2
Mar-26 7.25	-	-	-	-	73.86	-	-	66,000
Mar-26 7.50	-	-	-	-	73.06	-	-	75,015
Mar-26 8.00	-	-	-	-	71.46	-	-	8,024
Mar-26 8.25	-	-	-	-	70.66	-	-	103,000
Mar-26 8.50	-	-	-	-	69.86	-	-	29,103
Mar-26 8.75	-	-	-	-	69.05	-	-	5
Mar-26 9.00	-	-	-	-	68.25	-	-	228
Mar-26 9.25	-	-	-	-	67.45	-	-	27
Mar-26 9.50	-	-	-	-	66.65	-	-	225
Mar-26 9.75	-	-	-	-	65.85	-	-	125
Mar-26 10.00	-	-	-	-	65.05	-	-	210
Mar-26 10.50	-	-	-	-	63.44	-	-	308
Mar-26 11.00	-	-	-	-	61.84	-	-	6
Mar-26 11.50	-	-	-	-	60.24	-	-	150
Mar-26 12.00	-	-	-	-	58.63	-	-	4,010
Mar-26 12.50	-	-	-	-	57.03	-	-	777
Mar-26 13.00	-	-	-	-	55.43	-	-	788
Mar-26 13.50	-	-	-	-	53.82	-	-	3,185
Mar-26 14.00	-	-	-	-	52.22	-	-	3,549
Mar-26 14.50	-	-	-	-	50.62	-	-	5,035
Mar-26 15.00	0.01	-	-	-	49.01	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	47.41	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	45.81	-0.02	-	124
Mar-26 16.50	0.03	-	-	-	44.20	-0.04	-	20
Mar-26 17.00	0.06	-	-	-	42.60	-0.06	-	154
Mar-26 17.50	0.10	0.10	0.10	0.10	41.00	-0.10	1	35,120
Mar-26 18.00	0.15	-	-	-	39.39	-0.15	-	1,238
Mar-26 18.50	0.24	0.18	0.18	0.18	37.79	-0.22	6	565
Mar-26 19.00	0.36	0.36	0.36	0.36	36.19	-0.31	100	409
Mar-26 19.50	0.53	-	-	-	34.58	-0.42	-	157
Mar-26 20.00	0.77	-	-	-	33.72	-0.54	-	460
Mar-26 21.00	1.45	1.34	1.34	1.34	33.46	-0.76	150	300
Mar-26 22.00	2.30	-	-	-	33.21	-0.91	-	607
Mar-26 25.00	5.25	-	-	-	32.45	-1.00	-	2
Apr-26 15.00	0.06	-	-	-	42.10	-0.05	-	10
Apr-26 15.50	0.09	-	-	-	40.76	-0.07	-	10
Apr-26 16.00	0.13	-	-	-	39.41	-0.09	-	6
Apr-26 17.00	0.24	-	-	-	36.73	-0.17	-	202
Apr-26 17.50	0.34	-	-	-	35.39	-0.22	-	5
Apr-26 18.00	0.45	0.39	0.39	0.35	34.05	-0.28	8	18
Apr-26 18.50	0.59	-	-	-	32.70	-0.36	-	1
Apr-26 19.00	0.79	-	-	-	31.36	-0.44	-	313
Apr-26 21.00	2.04	-	-	-	29.14	-0.79	-	150
Apr-26 22.00	2.90	-	-	-	28.97	-0.89	-	2
May-26 14.00	0.09	0.11	0.11	0.11	44.70	-0.05	10	10
May-26 16.00	0.27	-	-	-	39.63	-0.14	-	10
Jun-26 5.25	-	-	-	-	64.16	-	-	1
Jun-26 7.00	-	-	-	-	59.97	-	-	23,800
Jun-26 7.25	-	-	-	-	59.37	-	-	155
Jun-26 7.50	-	-	-	-	58.77	-	-	14,802
Jun-26 7.75	-	-	-	-	58.17	-	-	3,050
Jun-26 8.00	-	-	-	-	57.57	-	-	4,593
Jun-26 8.50	0.01	-	-	-	56.37	-	-	25
Jun-26 8.75	0.01	-	-	-	55.77	-	-	175
Jun-26 9.00	0.01	-	-	-	55.17	-	-	2,750
Jun-26 9.25	0.01	-	-	-	54.57	-	-	272
Jun-26 9.50	0.01	-	-	-	53.98	-0.01	-	585
Jun-26 9.75	0.01	-	-	-	53.38	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	52.78	-0.01	-	5,764
Jun-26 10.50	0.02	-	-	-	51.58	-0.01	-	3,735
Jun-26 11.00	0.03	-	-	-	50.38	-0.02	-	993
Jun-26 11.50	0.05	-	-	-	49.18	-0.02	-	2,752
Jun-26 12.00	0.06	-	-	-	47.98	-0.03	-	550
Jun-26 12.50	0.08	-	-	-	46.79	-0.04	-	815
Jun-26 13.00	0.10	-	-	-	45.59	-0.05	-	577
Jun-26 13.50	0.13	-	-	-	44.39	-0.06	-	440
Jun-26 14.00	0.17	-	-	-	43.19	-0.07	-	41
Jun-26 15.00	0.26	-	-	-	40.79	-0.11	-	3,659
Jun-26 15.50	0.33	-	-	-	39.60	-0.14	-	2,808
Jun-26 16.00	0.39	-	-	-	38.40	-0.16	-	126
Jun-26 16.50	0.49	-	-	-	37.20	-0.20	-	320
Jun-26 17.00	0.58	0.55	0.55	0.55	36.00	-0.24	1	202
Jun-26 17.50	0.71	-	-	-	34.80	-0.28	-	99
Jun-26 18.00	0.85	-	-	-	33.60	-0.33	-	192
Jun-26 18.50	1.02	-	-	-	32.41	-0.38	-	213
Jun-26 19.00	1.20	-	-	-	31.21	-0.44	-	10,579
Jun-26 20.00	1.68	-	-	-	29.38	-0.56	-	3
Jun-26 21.00	2.35	2.07	2.07	2.07	29.24	-0.68	150	150
Jun-26 22.00	3.13	-	-	-	29.11	-0.78	-	153
Jun-26 23.00	3.98	-	-	-	28.97	-0.86	-	300
Sep-26 6.75	0.01	-	-	-	56.39	-	-	1
Sep-26 8.25	0.03	-	-	-	53.27	-0.01	-	5
Sep-26 9.00	0.04	-	-	-	51.72	-0.01	-	674
Sep-26 9.25	0.05	-	-	-	51.20	-0.02	-	368
Sep-26 9.50	0.06	-	-	-	50.68	-0.02	-	25
Sep-26 9.75	0.07	-	-	-	50.16	-0.02	-	200
Sep-26 10.00	0.08	-	-	-	49.64	-0.02	-	40,150
Sep-26 10.50	0.10	-	-	-	48.60	-0.03	-	300
Sep-26 11.00	0.12	-	-	-	47.56	-0.04	-	350
Sep-26 11.50	0.15	-	-	-	46.53	-0.05	-	1
Sep-26 12.00	0.19	-	-	-	45.49	-0.06	-	1
Sep-26 12.50	0.23	-	-	-	44.45	-0.07	-	52
Sep-26 13.00	0.27	-	-	-	43.41	-0.08	-	60
Sep-26 13.50	0.32	-	-	-	42.37	-0.10	-	2
Sep-26 14.00	0.39	-	-	-	41.34	-0.12	-	265
Sep-26 14.50	0.45	-	-	-	40.30	-0.13	-	66
Sep-26 15.00	0.53	-	-	-	39.26	-0.16	-	520
Sep-26 16.00	0.72	-	-	-	37.18	-0.21	-	85
Sep-26 17.00	0.96	-	-	-	35.11	-0.27	-	4,955
Sep-26 17.50	1.09	-	-	-	34.07	-0.30	-	152
Sep-26 18.00	1.24	-	-	-	33.03	-0.34	-	85
Sep-26 18.50	1.42	-	-	-	31.99	-0.38	-	4
Sep-26 19.00	1.60	-	-	-	30.96	-0.43	-	1
Sep-26 19.50	1.81	-	-	-	29.92	-0.47	-	22
Sep-26 20.00	2.07	-	-	-	29.37	-0.52	-	12
Sep-26 21.00	2.71	-	-	-	29.25	-0.61	-	300
Sep-26 23.00	4.21	-	-	-	29.02	-0.77	-	150
Sep-26 26.00	6.88	-	-	-	28.66	-0.93	-	50
Dec-26 5.75	0.01	-	-	-	54.49	-	-	150
Dec-26 6.00	0.01	-	-	-	54.03	-	-	10,150
Dec-26 6.25	0.02	-	-	-	53.58	-	-	150
Dec-26 6.50	0.02	-	-	-	53.12	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	52.67	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	52.21	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	51.75	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	51.30	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	50.84	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	50.39	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	49.93	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	49.48	-0.02	-	25,000
Dec-26 8.75	0.08	-	-	-	49.02	-0.02	-	311
Dec-26 9.00	0.10	-	-	-	48.56	-0.03	-	5,933
Dec-26 9.25	0.11	-	-	-	48.11	-0.03	-	75
Dec-26 9.50	0.13	-	-	-	47.65	-0.03	-	76
Dec-26 9.75	0.14	-	-	-	47.20	-0.04	-	200
Dec-26 10.00	0.15	-	-	-	46.74	-0.04	-	226
Dec-26 10.50	0.19	-	-	-	45.83	-0.05	-	300
Dec-26 11.00	0.23	-	-	-	44.92	-0.06	-	471
Dec-26 11.50	0.28	-	-	-	44.01	-0.07	-	1
Dec-26 12.00	0.32	-	-	-	43.10	-0.08	-	100
Dec-26 12.50	0.39	-	-	-	42.19	-0.10	-	150
Dec-26 13.00	0.46	-	-	-	41.27	-0.11	-	42,180
Dec-26 13.50	0.53	-	-	-	40.36	-0.13	-	340
Dec-26 14.00	0.61	-	-	-	39.45	-0.15	-	691
Dec-26 14.50	0.71	-	-	-	38.54	-0.17	-	300
Dec-26 15.00	0.80	-	-	-	37.63	-0.19	-	741
Dec-26 15.50	0.90	-	-	-	36.72	-0.22	-	15
Dec-26 16.00	1.03	-	-	-	35.81	-0.24	-	65
Dec-26 16.50	1.17	-	-	-	34.89	-0.27	-	200
Dec-26 17.00	1.30	-	-	-	33.98	-0.30	-	4,202
Dec-26 17.50	1.46	-	-	-	33.07	-0.33	-	30
Dec-26 18.00	1.64	-	-	-	32.16	-0.37	-	15,113
Dec-26 19.00	2.03	-	-	-	30.34	-0.44	-	2,506
Dec-26 20.00	2.51	-	-	-	28.94	-0.53	-	52
Dec-26 21.00	3.17	-	-	-	28.80	-0.60	-	40
Dec-26 23.00	4.64	4.29	4.29	4.29	28.53	-0.73	150	300
Mar-27 8.50	0.11	-	-	-	46.78	-0.03	-	25
Mar-27 8.75	0.12	-	-	-	46.38	-0.03	-	25
Mar-27 9.00	0.14	-	-	-	45.98	-0.03	-	25
Mar-27 9.25	0.16	-	-	-	45.59	-0.04	-	25
Mar-27 9.50	0.17	-	-	-	45.19	-0.04	-	30
Mar-27 9.75	0.19	-	-	-	44.79	-0.04	-	25
Mar-27 10.50	0.26	-	-	-	43.61	-0.06	-	175
Mar-27 11.00	0.31	-	-	-	42.81	-0.07	-	175
Mar-27 16.50	1.36	-	-	-	34.09	-0.28	-	350
Mar-27 17.00	1.50	-	-	-	33.29	-0.31	-	150
Mar-27 17.50	1.68	-	-	-	32.50	-0.34	-	150
Mar-27 20.00	2.74	-	-	-	28.87	-0.51	-	1
Mar-27 22.00	4.05	-	-	-	28.40	-0.64	-	1
Jun-27 4.30	0.01	-	-	-	50.09	-	-	1
Jun-27 4.50	0.01	-	-	-	49.81	-	-	1
Jun-27 4.90	0.01	-	-	-	49.25	-	-	150
Jun-27 5.00	0.02	-	-	-	49.11	-	-	300
Jun-27 5.25	0.02	-	-	-	48.76	-	-	298
Jun-27 7.00	0.07	-	-	-	46.31	-0.02	-	2
Jun-27 8.00	0.12	-	-	-	44.91	-0.03	-	1
Jun-27 8.25	0.14	-	-	-	44.56	-0.03	-	7
Jun-27 9.00	0.19	-	-	-	43.51	-0.04	-	7,000
Jun-27 9.75	0.27	-	-	-	42.46	-0.06	-	175
Jun-27 10.00	0.29	-	-	-	42.11	-0.06	-	10,000
Jun-27 11.00	0.41	-	-	-	40.71	-0.09	-	75
Jun-27 12.50	0.64	-	-	-	38.61	-0.13	-	197
Jun-27 13.00	0.75	-	-	-	37.91	-0.15	-	956
Jun-27 13.50	0.85	-	-	-	37.21	-0.17	-	150
Jun-27 14.00	0.96	-	-	-	36.50	-0.19	-	3
Jun-27 14.50	1.07	-	-	-	35.80	-0.21	-	400
Jun-27 15.00	1.22	-	-	-	35.10	-0.23	-	400
Jun-27 16.50	1.66	-	-	-	33.00	-0.31	-	150
Jun-27 17.00	1.85	-	-	-	32.30	-0.34	-	150
Jun-27 17.50	2.03	-	-	-	31.60	-0.36	-	150
Jun-27 18.00	2.22	-	-	-	30.90	-0.40	-	150
Jun-27 19.00	2.67	-	-	-	29.50	-0.46	-	150
Sep-27 16.00	1.66	-	-	-	33.33	-0.28	-	304
Sep-27 17.00	2.03	-	-	-	32.03	-0.33	-	149
Sep-27 17.50	2.21	-	-	-	31.38	-0.36	-	150
Sep-27 18.00	2.40	-	-	-	30.73	-0.39	-	150
Dec-27 4.40	0.02	-	-	-	48.11	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	47.47	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	47.34	-0.01	-	150
Dec-27 6.50	0.11	-	-	-	45.42	-0.02	-	10
Dec-27 7.00	0.15	-	-	-	44.77	-0.03	-	150
Dec-27 7.25	0.16	-	-	-	44.45	-0.03	-	150
Dec-27 7.75	0.20	-	-	-	43.81	-0.04	-	1
Dec-27 8.25	0.26	-	-	-	43.17	-0.05	-	150
Dec-27 8.50	0.28	-	-	-	42.85	-0.05	-	6,150
Dec-27 8.75	0.31	-	-	-	42.53	-0.06	-	1
Dec-27 9.00	0.34	-	-	-	42.21	-0.06	-	7,650
Dec-27 9.25	0.37	-	-	-	41.89	-0.07	-	150
Dec-27 9.50	0.40	-	-	-	41.57	-0.07	-	250
Dec-27 9.75	0.44	-	-	-	41.25	-0.08	-	150
Dec-27 10.00	0.48	-	-	-	40.93	-0.08	-	407
Dec-27 10.50	0.56	-	-	-	40.28	-0.10	-	300
Dec-27 11.00	0.64	-	-	-	39.64	-0.11	-	304
Dec-27 12.00	0.83	-	-	-	38.36	-0.14	-	3,300
Dec-27 12.50	0.95	-	-	-	37.72	-0.16	-	300
Dec-27 13.00	1.05	-	-	-	37.08	-0.17	-	300
Dec-27 13.50	1.16	-	-	-	36.44	-0.19	-	150
Dec-27 14.00	1.31	-	-	-	35.80	-0.21	-	150
Dec-27 16.00	1.92	-	-	-	33.23	-0.30	-	15,000
Dec-27 16.50	2.11	-	-	-	32.59	-0.32	-	24
Dec-27 17.50	2.48	-	-	-	31.31	-0.37	-	292
Dec-27 18.00	2.69	-	-	-	30.66	-0.40	-	150
Dec-27 20.00	3.66	-	-	-	28.36	-0.51	-	150
Dec-27 21.00	4.31	-	-	-	28.10	-0.57	-	150
Dec-27 22.00	4.97	-	-	-	27.85	-0.62	-	10,301
Dec-27 23.00	5.71	-	-	-	27.60	-0.66	-	300
Dec-27 25.00	7.25	-	-	-	27.09	-0.75	-	1
Mar-28 15.00	1.73	-	-	-	34.17	-0.25	-	150
Mar-28 15.50	1.87	-	-	-	33.54	-0.27	-	150
Mar-28 18.00	2.82	-	-	-	30.38	-0.40	-	25
Mar-28 21.00	4.43	-	-	-	27.84	-0.56	-	150
Mar-28 22.00	5.09	-	-	-	27.59	-0.61	-	150
Mar-28 23.00	5.81	-	-	-	27.34	-0.65	-	150
Jun-28 20.00	4.12	4.12	4.12	4.12	27.64	-0.52	150	300
Jun-28 21.00	4.76	4.63	4.63	4.63	27.35	-0.57	150	750
Jun-28 22.00	5.44	5.30	5.30	5.30	27.06	-0.62	150	1,350
Jun-28 23.00	6.17	6.03	6.03	6.03	26.78	-0.66	150	1,500
Dec-28 12.50	1.32	-	-	-	34.23	-0.19	-	1,500
Dec-28 16.00	2.53	-	-	-	31.04	-0.32	-	17
Dec-28 20.00	4.47	-	-	-	27.54	-0.51	-	90
Dec-29 20.00	5.13	-	-	-	27.43	-0.51	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	3.30	-	-	-	43.24	0.96	-	10
Mar-26 17.00	2.82	-	-	-	41.64	0.94	-	10
Mar-26 18.00	1.91	-	-	-	38.43	0.85	-	100
Mar-26 18.50	1.49	-	-	-	36.83	0.79	-	10
Mar-26 19.00	1.11	1.38	1.38	1.38	35.23	0.69	10	30
Mar-26 19.00	1.11	-	-	-	35.23	0.69	-	30
Mar-26 19.50	0.78	-	-	-	33.62	0.58	-	30
Mar-26 20.00	0.52	0.45	0.45	0.45	32.76	0.46	10	60
Mar-26 20.00	0.52	-	-	-	32.76	0.46	-	60
Mar-26 21.00	0.20	-	-	-	32.50	0.23	-	10
Mar-26 21.00	0.20	-	-	-	32.50	0.23	-	55
Mar-26 22.00	0.06	-	-	-	32.25	0.09	-	20
Mar-26 22.00	0.06	-	-	-	32.25	0.09	-	40
Mar-26 23.00	0.02	-	-	-	32.00	0.03	-	10
Mar-26 23.00	0.02	-	-	-	32.00	0.03	-	31
Apr-26 17.00	2.47	-	-	-	38.51	0.82	-	20
Apr-26 19.00	1.03	-	-	-	33.14	0.56	-	20
Apr-26 19.50	0.76	-	-	-	31.80	0.47	-	10
Jun-26 17.00	2.89	-	-	-	37.57	0.75	-	10
Jun-26 19.00	1.52	-	-	-	32.78	0.56	-	10
Jun-26 20.00	1.01	-	-	-	30.95	0.45	-	2
Jun-26 20.00	1.01	-	-	-	30.95	0.45	-	10
Jun-26 21.00	0.68	-	-	-	30.81	0.34	-	2
Jun-26 22.00	0.44	-	-	-	30.68	0.24	-	6
Jun-26 24.00	0.17	-	-	-	30.41	0.11	-	30
Jun-26 25.00	0.10	-	-	-	30.27	0.07	-	2
Jun-26 26.00	0.06	-	-	-	30.14	0.04	-	8
Jun-26 27.00	0.03	-	-	-	30.00	0.03	-	16
Jun-26 28.00	0.02	-	-	-	29.87	0.02	-	20
Sep-26 12.00	7.50	-	-	-	47.21	0.93	-	10
Sep-26 17.50	3.00	-	-	-	35.79	0.69	-	10
Sep-26 19.00	2.04	-	-	-	32.68	0.57	-	10
Sep-26 22.00	0.86	-	-	-	30.85	0.33	-	160
Dec-26 19.00	2.24	-	-	-	32.67	0.56	-	10
Dec-26 19.50	1.96	-	-	-	31.76	0.52	-	10
Dec-26 21.00	1.39	-	-	-	31.13	0.41	-	10
Dec-26 22.00	1.10	-	-	-	31.00	0.35	-	10
Dec-26 24.00	0.67	-	-	-	30.73	0.24	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.00	-	-	-	-	58.63	-	-	5
Mar-26 12.50	-	-	-	-	57.03	-	-	2
Mar-26 17.00	0.06	-	-	-	42.60	-0.06	-	10
Mar-26 18.00	0.15	-	-	-	39.39	-0.15	-	30
Mar-26 18.50	0.24	-	-	-	37.79	-0.22	-	11
Mar-26 19.00	0.36	-	-	-	36.19	-0.31	-	20
Mar-26 19.00	0.36	0.22	0.22	0.22	36.19	-0.31	10	30
Mar-26 19.50	0.53	-	-	-	34.58	-0.42	-	50
Mar-26 20.00	0.77	-	-	-	33.72	-0.54	-	91
Mar-26 21.00	1.44	-	-	-	33.46	-0.76	-	20
Mar-26 21.00	1.44	-	-	-	33.46	-0.76	-	38
Mar-26 22.00	2.30	-	-	-	33.21	-0.90	-	23
Mar-26 22.00	2.30	-	-	-	33.21	-0.90	-	15
Mar-26 23.00	3.24	-	-	-	32.96	-0.97	-	15
Apr-26 17.00	0.25	-	-	-	36.73	-0.17	-	20
Apr-26 18.00	0.45	-	-	-	34.05	-0.28	-	2
Apr-26 19.00	0.78	-	-	-	31.36	-0.44	-	20
Apr-26 20.00	1.30	-	-	-	29.31	-0.62	-	30
Apr-26 21.00	2.04	-	-	-	29.14	-0.78	-	45
Apr-26 22.00	2.90	-	-	-	28.97	-0.89	-	5
Jun-26 12.00	0.06	-	-	-	47.98	-0.03	-	20
Jun-26 16.00	0.40	-	-	-	38.40	-0.16	-	20
Jun-26 19.00	1.19	-	-	-	31.21	-0.43	-	1
Jun-26 19.50	1.40	-	-	-	30.01	-0.49	-	2
Sep-26 9.50	0.06	-	-	-	50.68	-0.02	-	600
Sep-26 10.50	0.10	-	-	-	48.60	-0.03	-	700
Sep-26 17.00	0.94	-	-	-	35.11	-0.26	-	20
Sep-26 20.00	2.04	-	-	-	29.37	-0.51	-	10
Dec-26 7.25	0.04	-	-	-	51.75	-0.01	-	150
Dec-26 8.50	0.08	-	-	-	49.48	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	49.02	-0.02	-	150
Dec-26 9.00	0.10	-	-	-	48.56	-0.03	-	150
Dec-26 10.00	0.15	-	-	-	46.74	-0.04	-	40
Dec-26 17.00	1.29	-	-	-	33.98	-0.29	-	23
Dec-26 23.00	4.59	-	-	-	28.53	-0.71	-	1

	Previous Close	10.65		27/02/26
	CAIXABANK Close	10.52		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.75	1.79	-	-	-	37.51	0.98	-	20
Mar-26 9.00	1.54	-	-	-	36.57	0.97	-	1,223
Mar-26 10.00	0.66	-	-	-	32.83	0.76	-	1
Mar-26 10.50	0.33	-	-	-	30.96	0.53	-	14
Mar-26 11.00	0.14	-	-	-	30.66	0.29	-	25
Mar-26 11.50	0.05	-	-	-	30.42	0.12	-	35
Apr-26 11.00	0.20	-	-	-	27.86	0.33	-	3
Apr-26 11.50	0.09	-	-	-	27.57	0.18	-	33
Apr-26 12.50	0.01	-	-	-	27.00	0.03	-	1
Jun-26 7.50	3.04	-	-	-	36.35	0.99	-	1
Jun-26 10.00	0.83	-	-	-	28.74	0.66	-	45
Jun-26 10.50	0.53	-	-	-	27.22	0.51	-	50
Jun-26 11.00	0.33	-	-	-	26.81	0.36	-	3
Sep-26 7.00	3.54	-	-	-	36.59	0.99	-	1
Sep-26 9.00	1.71	-	-	-	31.27	0.80	-	1
Sep-26 10.50	0.75	-	-	-	27.27	0.51	-	4
Sep-26 11.50	0.38	-	-	-	26.38	0.32	-	8
Sep-26 12.00	0.26	-	-	-	25.95	0.24	-	10
Dec-26 7.00	3.55	-	-	-	36.84	0.98	-	7,500
Dec-26 10.50	0.91	-	-	-	28.08	0.52	-	1,040
Dec-26 11.00	0.71	-	-	-	27.62	0.44	-	2
Dec-26 11.50	0.53	-	-	-	27.19	0.36	-	1
Dec-26 12.50	0.29	-	-	-	26.34	0.24	-	450
Mar-27 9.50	1.62	-	-	-	30.66	0.66	-	1
Mar-27 10.50	1.06	-	-	-	28.35	0.53	-	14
Dec-27 10.50	1.33	-	-	-	29.90	0.54	-	20
Dec-27 11.00	1.14	-	-	-	29.46	0.49	-	1
Dec-27 11.50	0.97	-	-	-	29.05	0.44	-	1
Dec-27 12.50	0.68	-	-	-	28.23	0.34	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.30	-	-	-	-	55.58	-	-	99,564
Mar-26 4.50	-	-	-	-	54.83	-	-	23,000
Mar-26 5.25	-	-	-	-	52.02	-	-	1
Mar-26 5.50	-	-	-	-	51.09	-	-	10
Mar-26 7.25	-	-	-	-	44.55	-	-	1
Mar-26 7.75	-	-	-	-	42.68	-	-	20
Mar-26 8.25	-	-	-	-	40.81	-0.01	-	201
Mar-26 8.50	-	-	-	-	39.87	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	38.94	-0.02	-	45
Mar-26 9.00	0.02	-	-	-	38.00	-0.04	-	15
Mar-26 9.25	0.03	-	-	-	37.07	-0.07	-	3
Mar-26 9.50	0.05	-	-	-	36.13	-0.11	-	12
Mar-26 9.75	0.09	-	-	-	35.20	-0.17	-	20
Mar-26 10.00	0.14	-	-	-	34.26	-0.25	-	48
Mar-26 10.50	0.31	-	-	-	32.39	-0.47	-	60
Mar-26 11.00	0.62	-	-	-	32.09	-0.70	-	26
Mar-26 11.50	1.02	-	-	-	31.85	-0.87	-	1
Mar-26 12.00	1.49	-	-	-	31.62	-0.96	-	1
Apr-26 10.50	0.58	-	-	-	27.82	-0.59	-	1
Apr-26 11.00	0.93	-	-	-	27.48	-0.75	-	6
May-26 9.25	0.19	-	-	-	30.58	-0.22	-	1
Jun-26 3.20	-	-	-	-	48.56	-	-	25
Jun-26 3.40	-	-	-	-	47.95	-	-	25
Jun-26 4.90	-	-	-	-	43.39	-	-	27
Jun-26 5.50	-	-	-	-	41.56	-	-	42,005
Jun-26 6.00	-	-	-	-	40.04	-0.01	-	20,000
Jun-26 6.75	0.01	-	-	-	37.76	-0.02	-	5
Jun-26 7.00	0.02	-	-	-	37.00	-0.03	-	2
Jun-26 8.25	0.10	-	-	-	33.19	-0.10	-	252
Jun-26 8.50	0.13	-	-	-	32.43	-0.13	-	222
Jun-26 10.00	0.51	-	-	-	27.87	-0.41	-	12
Jun-26 10.50	0.74	-	-	-	26.35	-0.54	-	2
Jun-26 11.00	1.06	-	-	-	25.94	-0.67	-	10
Sep-26 5.50	0.02	-	-	-	40.35	-0.01	-	102,800
Sep-26 7.75	0.16	-	-	-	34.36	-0.11	-	3
Sep-26 8.00	0.19	-	-	-	33.70	-0.13	-	173
Sep-26 11.00	1.25	-	-	-	26.58	-0.60	-	8
Sep-26 11.50	1.59	-	-	-	26.15	-0.70	-	1
Dec-26 5.25	0.03	-	-	-	39.40	-0.02	-	75
Dec-26 6.75	0.13	-	-	-	35.65	-0.08	-	40,000
Dec-26 7.25	0.18	-	-	-	34.40	-0.11	-	1
Dec-26 8.00	0.30	-	-	-	32.52	-0.17	-	100
Dec-26 8.25	0.36	-	-	-	31.89	-0.19	-	100
Dec-26 8.50	0.41	-	-	-	31.27	-0.22	-	100
Dec-26 10.00	0.90	-	-	-	27.51	-0.42	-	51
Dec-26 10.50	1.14	-	-	-	26.26	-0.51	-	1,003
Mar-27 10.00	0.98	-	-	-	26.54	-0.42	-	29
Jun-27 10.00	1.18	-	-	-	25.85	-0.45	-	4,000
Dec-27 3.50	0.02	-	-	-	38.33	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	36.87	-0.02	-	1
Dec-27 5.50	0.15	-	-	-	34.15	-0.07	-	160
Dec-27 5.75	0.18	-	-	-	33.63	-0.08	-	1
Dec-27 6.00	0.22	-	-	-	33.10	-0.09	-	150
Dec-27 8.00	0.62	-	-	-	28.92	-0.23	-	150
Dec-27 8.25	0.69	-	-	-	28.40	-0.26	-	225
Dec-28 4.50	0.14	-	-	-	33.31	-0.05	-	15,000
Dec-28 8.75	1.20	-	-	-	27.12	-0.33	-	450
Dec-28 11.50	2.64	-	-	-	23.92	-0.60	-	400
Dec-29 5.00	0.31	-	-	-	31.59	-0.09	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.88	-	-	-	33.30	0.86	-	25
Jun-26 8.75	1.67	-	-	-	32.54	0.83	-	100
Jun-26 11.00	0.33	-	-	-	26.81	0.34	-	1

	Previous Close	31.10		27/02/26
	CELLNEX Close	32.14		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 20.00	12.16	-	-	-	42.50	1.00	-	1
Mar-26 25.00	7.17	-	-	-	37.47	1.00	-	3
Mar-26 26.00	6.18	-	-	-	36.47	0.99	-	1
Mar-26 27.00	5.19	-	-	-	35.46	0.98	-	3
Mar-26 28.00	4.22	-	-	-	34.45	0.96	-	212
Mar-26 29.00	3.29	-	-	-	33.45	0.91	-	28
Mar-26 30.00	2.42	-	-	-	32.44	0.83	-	52
Mar-26 31.00	1.66	-	-	-	31.44	0.70	-	3
Mar-26 32.00	1.03	-	-	-	30.43	0.54	-	1
Mar-26 33.00	0.60	-	-	-	30.23	0.38	-	2
Mar-26 34.00	0.31	-	-	-	30.15	0.24	-	25
Mar-26 35.00	0.15	-	-	-	30.08	0.13	-	25
Mar-26 36.00	0.06	-	-	-	30.01	0.06	-	27
Mar-26 37.00	0.02	-	-	-	29.94	0.03	-	1
Mar-26 42.00	-	-	-	-	29.57	-	-	3
Apr-26 29.00	3.54	-	-	-	30.45	0.84	-	705
Apr-26 30.00	2.74	-	-	-	29.55	0.76	-	8
Apr-26 31.00	2.03	-	-	-	28.65	0.66	-	10
May-26 34.00	0.91	-	-	-	26.69	0.36	-	1,085
May-26 35.00	0.63	-	-	-	26.60	0.28	-	1,185
Jun-26 24.00	8.41	-	-	-	33.42	0.96	-	1
Jun-26 26.00	6.56	-	-	-	31.68	0.91	-	18
Jun-26 27.00	5.69	-	-	-	30.81	0.87	-	8
Jun-26 28.00	4.84	4.20	4.20	4.05	29.94	0.83	17	17
Jun-26 30.00	3.33	-	-	-	28.19	0.71	-	10
Jun-26 31.00	2.65	-	-	-	27.32	0.64	-	18
Jun-26 32.00	2.05	-	-	-	26.45	0.56	-	100
Jun-26 33.00	1.59	-	-	-	26.26	0.47	-	27
Jun-26 34.00	1.21	-	-	-	26.18	0.39	-	3
Jun-26 36.00	0.66	-	-	-	26.01	0.25	-	25
Jun-26 46.00	0.01	-	-	-	25.18	0.01	-	25
Sep-26 26.00	6.86	7.00	7.00	7.00	31.40	0.86	1	7
Sep-26 27.00	6.05	-	-	-	30.57	0.82	-	10
Sep-26 28.00	5.25	5.00	5.00	5.00	29.74	0.78	10	45
Sep-26 29.00	4.52	-	-	-	28.92	0.73	-	25
Sep-26 30.00	3.81	-	-	-	28.09	0.68	-	62
Sep-26 32.00	2.60	-	-	-	26.43	0.56	-	55
Sep-26 33.00	2.15	-	-	-	26.22	0.49	-	25
Sep-26 34.00	1.75	-	-	-	26.12	0.43	-	41
Sep-26 35.00	1.42	-	-	-	26.01	0.37	-	25
Sep-26 36.00	1.14	-	-	-	25.91	0.32	-	25
Sep-26 37.00	0.90	-	-	-	25.81	0.26	-	25
Sep-26 38.00	0.71	-	-	-	25.70	0.22	-	25
Sep-26 39.00	0.55	-	-	-	25.60	0.18	-	25
Sep-26 40.00	0.42	-	-	-	25.49	0.15	-	25
Dec-26 18.00	14.34	-	-	-	37.70	0.98	-	2
Dec-26 24.00	8.88	-	-	-	33.10	0.88	-	11
Dec-26 26.00	7.26	-	-	-	31.56	0.82	-	2
Dec-26 27.00	6.47	-	-	-	30.79	0.79	-	13
Dec-26 28.00	5.75	-	-	-	30.03	0.75	-	75
Dec-26 29.00	5.05	-	-	-	29.26	0.71	-	60
Dec-26 30.00	4.39	-	-	-	28.49	0.66	-	147
Dec-26 31.00	3.79	-	-	-	27.72	0.61	-	100
Dec-26 32.00	3.20	3.35	3.35	3.35	26.96	0.56	6	216
Dec-26 33.00	2.76	-	-	-	26.70	0.51	-	120
Dec-26 34.00	2.32	-	-	-	26.52	0.46	-	180
Dec-26 35.00	1.99	-	-	-	26.35	0.41	-	195
Dec-26 36.00	1.66	-	-	-	26.17	0.36	-	85
Dec-26 37.00	1.39	1.20	1.20	1.20	25.99	0.32	50	85
Dec-26 38.00	1.15	-	-	-	25.82	0.28	-	25
Dec-26 39.00	0.94	-	-	-	25.64	0.24	-	25
Dec-26 40.00	0.77	-	-	-	25.46	0.21	-	125
Dec-26 42.00	0.50	-	-	-	25.11	0.15	-	25
Dec-26 44.00	0.31	-	-	-	24.76	0.10	-	25
Dec-26 45.00	0.25	-	-	-	24.58	0.08	-	25
Dec-26 46.00	0.18	-	-	-	24.41	0.06	-	25
Mar-27 20.00	12.51	-	-	-	36.01	0.95	-	5
Mar-27 26.00	7.50	-	-	-	31.97	0.80	-	1
Mar-27 27.00	6.79	-	-	-	31.30	0.77	-	25
Mar-27 29.00	5.41	-	-	-	29.95	0.70	-	1
Mar-27 30.00	4.80	-	-	-	29.27	0.65	-	300
Mar-27 31.00	4.20	-	-	-	28.60	0.61	-	75
Mar-27 32.00	3.65	-	-	-	27.92	0.57	-	20
Mar-27 33.00	3.20	-	-	-	27.63	0.52	-	1
Mar-27 34.00	2.76	-	-	-	27.41	0.48	-	25
Mar-27 35.00	2.42	-	-	-	27.18	0.44	-	25
Jun-27 25.00	8.49	-	-	-	32.49	0.82	-	2
Jun-27 28.00	6.39	-	-	-	30.72	0.72	-	115
Jun-27 29.00	5.75	-	-	-	30.13	0.69	-	100
Jun-27 30.00	5.17	-	-	-	29.54	0.65	-	125
Jun-27 31.00	4.58	-	-	-	28.94	0.61	-	150
Jun-27 32.00	4.05	-	-	-	28.35	0.57	-	100
Jun-27 33.00	3.61	-	-	-	28.06	0.53	-	100
Jun-27 34.00	3.18	-	-	-	27.83	0.49	-	125
Jun-27 35.00	2.81	-	-	-	27.59	0.45	-	100
Jun-27 36.00	2.47	-	-	-	27.35	0.42	-	125
Jun-27 37.00	2.14	-	-	-	27.11	0.38	-	125
Jun-27 38.00	1.87	-	-	-	26.87	0.34	-	75
Jun-27 39.00	1.63	-	-	-	26.63	0.31	-	75
Jun-27 40.00	1.38	-	-	-	26.40	0.28	-	50
Jun-27 41.00	1.19	-	-	-	26.16	0.25	-	50
Jun-27 42.00	1.02	-	-	-	25.92	0.22	-	50
Jun-27 43.00	0.85	-	-	-	25.68	0.19	-	50
Jun-27 44.00	0.72	-	-	-	25.44	0.17	-	50
Jun-27 45.00	0.61	-	-	-	25.20	0.15	-	50
Jun-27 46.00	0.50	-	-	-	24.96	0.13	-	50
Jun-27 49.00	0.28	-	-	-	24.25	0.08	-	50
Jun-27 50.00	0.22	-	-	-	24.01	0.06	-	411
Sep-27 34.00	3.54	-	-	-	28.13	0.50	-	20
Sep-27 41.00	1.45	-	-	-	26.31	0.27	-	50
Dec-27 25.00	8.98	-	-	-	32.44	0.79	-	25
Dec-27 26.00	8.32	-	-	-	31.98	0.77	-	2
Dec-27 27.00	7.66	-	-	-	31.51	0.74	-	2,500
Dec-27 28.00	7.03	-	-	-	31.04	0.71	-	7
Dec-27 29.00	6.47	-	-	-	30.58	0.68	-	1
Dec-27 30.00	5.90	-	-	-	30.11	0.65	-	100
Dec-27 31.00	5.33	-	-	-	29.64	0.61	-	75
Dec-27 32.00	4.87	-	-	-	29.18	0.58	-	51
Dec-27 33.00	4.43	-	-	-	28.90	0.55	-	50
Dec-27 34.00	4.00	-	-	-	28.67	0.52	-	99
Dec-27 35.00	3.62	-	-	-	28.43	0.48	-	25
Dec-27 38.00	2.63	-	-	-	27.71	0.39	-	520
Dec-27 40.00	2.12	-	-	-	27.24	0.34	-	48
Dec-27 44.00	1.30	-	-	-	26.28	0.24	-	25
Mar-28 29.00	6.71	-	-	-	30.86	0.68	-	11
Dec-29 40.00	4.17	-	-	-	29.13	0.45	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	-	0.03	0.03	0.03	42.38	-	50	653
Mar-26 23.00	-	-	-	-	41.37	-	-	176
Mar-26 24.00	-	-	-	-	40.37	-	-	65
Mar-26 25.00	-	0.15	0.15	0.15	39.36	-	1	83
Mar-26 26.00	0.01	-	-	-	38.36	-0.01	-	50
Mar-26 27.00	0.03	-	-	-	37.35	-0.02	-	54
Mar-26 28.00	0.06	-	-	-	36.34	-0.05	-	65
Mar-26 29.00	0.14	-	-	-	35.34	-0.10	-	80
Mar-26 30.00	0.28	-	-	-	34.33	-0.19	-	41
Mar-26 31.00	0.54	-	-	-	33.33	-0.31	-	89
Apr-26 21.00	-	-	-	-	37.99	-	-	11
Apr-26 23.00	0.01	-	-	-	36.19	-	-	1
Apr-26 24.00	0.01	-	-	-	35.28	-0.01	-	6
Apr-26 26.00	0.06	-	-	-	33.48	-0.03	-	2
Apr-26 27.00	0.11	-	-	-	32.58	-0.06	-	26
Apr-26 28.00	0.19	-	-	-	31.68	-0.10	-	25
Jun-26 23.00	0.07	-	-	-	34.02	-0.03	-	2,135
Jun-26 24.00	0.12	-	-	-	33.15	-0.04	-	3,810
Jun-26 25.00	0.17	-	-	-	32.28	-0.06	-	84
Jun-26 26.00	0.26	-	-	-	31.41	-0.09	-	189
Jun-26 27.00	0.38	-	-	-	30.54	-0.13	-	132
Jun-26 28.00	0.52	-	-	-	29.67	-0.17	-	8
Jun-26 29.00	0.73	0.73	0.73	0.73	28.80	-0.23	1	1
Jun-26 30.00	0.99	-	-	-	27.92	-0.29	-	5
Jun-26 31.00	1.31	-	-	-	27.05	-0.36	-	82
Jun-26 32.00	1.71	-	-	-	26.18	-0.45	-	157
Jun-26 33.00	2.25	-	-	-	25.99	-0.53	-	1
Sep-26 20.00	0.10	-	-	-	35.71	-0.03	-	1
Sep-26 21.00	0.15	-	-	-	34.88	-0.04	-	10
Sep-26 22.00	0.20	-	-	-	34.05	-0.05	-	45
Sep-26 23.00	0.28	-	-	-	33.22	-0.07	-	13
Sep-26 24.00	0.37	-	-	-	32.39	-0.09	-	225
Sep-26 25.00	0.50	-	-	-	31.56	-0.12	-	65
Sep-26 26.00	0.64	-	-	-	30.73	-0.15	-	32
Sep-26 27.00	0.83	-	-	-	29.90	-0.19	-	50
Sep-26 28.00	1.04	0.99	0.99	0.99	29.07	-0.23	10	71
Sep-26 29.00	1.32	1.46	1.46	1.46	28.25	-0.28	1	46
Sep-26 30.00	1.61	1.86	1.86	1.86	27.42	-0.34	1	4
Dec-26 18.00	0.11	-	-	-	35.94	-0.02	-	2,000
Dec-26 21.00	0.28	-	-	-	33.64	-0.06	-	225
Dec-26 22.00	0.36	-	-	-	32.87	-0.08	-	174
Dec-26 23.00	0.46	-	-	-	32.10	-0.09	-	1,429
Dec-26 24.00	0.60	0.57	0.57	0.57	31.34	-0.12	1	2,476
Dec-26 25.00	0.74	-	-	-	30.57	-0.14	-	51
Dec-26 26.00	0.93	0.88	0.88	0.88	29.80	-0.18	1	76
Dec-26 27.00	1.13	-	-	-	29.03	-0.21	-	41
Dec-26 29.00	1.67	-	-	-	27.50	-0.29	-	1
Dec-26 30.00	1.99	-	-	-	26.73	-0.34	-	1
Dec-26 32.00	2.78	3.30	3.30	3.12	25.20	-0.45	50	50
Dec-26 33.00	3.32	-	-	-	24.94	-0.51	-	25
Dec-26 34.00	3.90	-	-	-	24.76	-0.56	-	50
Dec-26 36.00	5.23	-	-	-	24.41	-0.67	-	25
Dec-26 38.00	6.75	-	-	-	24.06	-0.76	-	25
Dec-26 39.00	7.57	-	-	-	23.88	-0.80	-	50
Dec-26 40.00	8.41	-	-	-	23.70	-0.84	-	50
Mar-27 36.00	5.65	-	-	-	24.18	-0.64	-	25
Mar-27 37.00	6.37	-	-	-	23.95	-0.68	-	25
Mar-27 38.00	7.11	-	-	-	23.72	-0.73	-	25
Jun-27 22.00	0.71	-	-	-	30.99	-0.11	-	1
Jun-27 24.00	1.05	-	-	-	29.81	-0.16	-	50
Jun-27 30.00	2.81	-	-	-	26.27	-0.37	-	25
Jun-27 31.00	3.18	-	-	-	25.67	-0.41	-	75
Jun-27 32.00	3.67	-	-	-	25.08	-0.45	-	50
Jun-27 33.00	4.19	-	-	-	24.79	-0.50	-	50
Jun-27 34.00	4.76	-	-	-	24.56	-0.54	-	100
Jun-27 35.00	5.40	-	-	-	24.32	-0.58	-	100
Jun-27 36.00	6.03	-	-	-	24.08	-0.63	-	125
Jun-27 37.00	6.73	-	-	-	23.84	-0.66	-	100
Jun-27 38.00	7.46	-	-	-	23.60	-0.70	-	100
Jun-27 39.00	8.19	-	-	-	23.36	-0.74	-	75
Jun-27 40.00	8.99	-	-	-	23.13	-0.77	-	100
Jun-27 41.00	9.79	-	-	-	22.89	-0.80	-	2
Sep-27 21.00	0.68	-	-	-	30.87	-0.10	-	1
Sep-27 36.00	6.29	-	-	-	23.98	-0.61	-	25
Sep-27 37.00	6.96	-	-	-	23.72	-0.65	-	25
Dec-27 21.00	0.80	-	-	-	30.47	-0.11	-	1
Dec-27 30.00	3.34	-	-	-	26.27	-0.37	-	75
Dec-27 31.00	3.75	-	-	-	25.80	-0.40	-	50
Dec-27 32.00	4.24	-	-	-	25.34	-0.44	-	25
Dec-27 33.00	4.77	-	-	-	25.06	-0.48	-	25
Dec-27 34.00	5.31	-	-	-	24.83	-0.52	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	3.29	-	-	-	33.45	0.91	-	938
Mar-26 30.00	2.42	-	-	-	32.44	0.82	-	768
Mar-26 32.00	1.03	-	-	-	30.43	0.54	-	165
Mar-26 34.00	0.31	-	-	-	30.15	0.24	-	25
Mar-26 35.00	0.15	-	-	-	30.08	0.13	-	25
Mar-26 36.00	0.06	-	-	-	30.01	0.07	-	25
Apr-26 28.00	4.40	-	-	-	31.36	0.90	-	1,300
Apr-26 30.00	2.74	-	-	-	29.55	0.76	-	1
Jun-26 28.00	4.85	-	-	-	29.94	0.82	-	110
Jun-26 30.00	3.32	-	-	-	28.19	0.71	-	60
Jun-26 33.00	1.58	-	-	-	26.26	0.47	-	25
Jun-26 34.00	1.20	-	-	-	26.18	0.39	-	25
Jun-26 35.00	0.90	1.00	1.00	1.00	26.09	0.32	50	25
Sep-26 28.00	5.16	-	-	-	29.74	0.76	-	25
Sep-26 31.00	3.14	-	-	-	27.26	0.60	-	25
Sep-26 32.00	2.57	-	-	-	26.43	0.54	-	25
Sep-26 33.00	2.12	-	-	-	26.22	0.48	-	25
Dec-26 28.00	5.73	-	-	-	30.03	0.73	-	50
Dec-26 29.00	5.04	-	-	-	29.26	0.69	-	2
Dec-26 32.00	3.21	-	-	-	26.96	0.55	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	-	-	-	-	39.36	-	-	75
Mar-26 30.00	0.29	-	-	-	34.33	-0.19	-	46
Jun-26 24.00	0.12	-	-	-	33.15	-0.04	-	1
Jun-26 30.00	0.98	0.97	0.97	0.97	27.92	-0.29	50	70
Sep-26 24.00	0.37	-	-	-	32.39	-0.09	-	1
Sep-26 25.00	0.49	-	-	-	31.56	-0.12	-	10

	Previous Close	30.95		27/02/26
	CIE AUTOMOTIVE Close	31.80		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	2.84	2.08	2.08	2.08	15.44	0.99	3	3
Mar-26 30.00	1.86	1.98	1.98	1.98	15.09	0.95	2	-
Apr-26 31.00	1.21	1.31	1.31	1.31	14.68	0.71	5	5
Jun-26 29.00	3.14	-	-	-	15.46	0.88	-	1
Sep-26 28.00	4.15	-	-	-	15.98	0.90	-	1
Sep-26 29.00	3.30	-	-	-	15.75	0.83	-	1
Sep-26 31.00	1.87	-	-	-	15.28	0.63	-	11
Sep-26 33.00	0.90	-	-	-	14.89	0.40	-	1
Dec-26 31.00	2.25	-	-	-	16.11	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.07	0.07	0.07	0.07	15.74	-0.06	1	10
Jun-26 29.00	0.17	-	-	-	15.43	-0.12	-	42
Jun-26 30.00	0.34	-	-	-	15.12	-0.21	-	10

	Previous Close	5.52		27/02/26
	COLONIAL Close	5.70		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.77	-	-	-	22.45	0.89	-	57
Jun-26 5.25	0.56	-	-	-	21.63	0.80	-	20
Jun-26 6.00	0.13	-	-	-	19.21	0.34	-	20
Sep-26 5.25	0.58	-	-	-	22.43	0.77	-	45
Dec-26 4.00	1.72	-	-	-	24.08	1.00	-	25
Dec-26 4.60	1.14	-	-	-	23.23	0.95	-	65
Dec-26 5.25	0.61	-	-	-	22.32	0.73	-	5
Dec-26 5.50	0.46	-	-	-	21.97	0.61	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.00	-	-	-	-	15.60	-	-	4,047
Mar-26 5.25	-	-	-	-	14.84	-0.01	-	20
Mar-26 5.50	0.01	-	-	-	14.08	-0.14	-	6
Jun-26 4.70	-	-	-	-	13.66	-0.03	-	12
Jun-26 4.80	0.01	-	-	-	13.34	-0.05	-	2
Jun-26 4.90	0.01	-	-	-	13.01	-0.08	-	1
Jun-26 5.00	0.02	-	-	-	12.68	-0.12	-	258
Jun-26 5.25	0.07	-	-	-	11.86	-0.30	-	4
Jun-26 5.50	0.17	-	-	-	11.04	-0.58	-	50
Jun-26 5.75	0.35	-	-	-	10.23	-0.84	-	75
Jun-26 6.00	0.57	-	-	-	9.44	-0.97	-	5
Sep-26 4.80	0.06	-	-	-	17.29	-0.15	-	10
Sep-26 5.00	0.10	-	-	-	16.89	-0.23	-	115
Sep-26 5.50	0.29	-	-	-	15.90	-0.52	-	9
Dec-26 4.80	0.10	-	-	-	17.83	-0.19	-	2
Dec-26 4.90	0.12	-	-	-	17.69	-0.22	-	2
Dec-26 5.25	0.23	-	-	-	17.20	-0.37	-	852

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.02	-	-	-	12.68	-0.12	-	1

	Previous Close	19.20		27/02/26
	EBRO FOODS Close	19.36		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.55	-	-	-	17.26	0.69	-	2
Sep-26 19.00	1.06	-	-	-	17.44	0.56	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	18.55	-	-	3
Mar-26 17.00	-	-	-	-	18.20	-	-	1
Apr-26 17.50	0.04	-	-	-	17.84	-0.08	-	3
Apr-26 18.00	0.10	-	-	-	17.49	-0.16	-	1
Jun-26 16.00	0.03	-	-	-	18.58	-0.03	-	1
Jun-26 16.50	0.05	-	-	-	18.27	-0.06	-	3
Jun-26 18.00	0.26	0.23	0.23	0.23	17.34	-0.23	1	1

	Previous Close	15.10		27/02/26
	ENAGAS Close	15.35		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	5.86	5.60	5.60	5.60	29.32	1.00	10	10
Mar-26 10.00	5.36	-	-	-	28.23	1.00	-	4
Mar-26 11.00	4.36	-	-	-	26.03	1.00	-	6
Mar-26 11.50	3.86	-	-	-	24.94	1.00	-	4
Mar-26 12.50	2.86	-	-	-	22.74	1.00	-	6
Mar-26 13.00	2.36	-	-	-	21.64	1.00	-	11
Mar-26 13.50	1.86	-	-	-	20.55	1.00	-	11
Mar-26 14.00	1.37	-	-	-	19.45	0.98	-	556
Mar-26 14.50	0.89	-	-	-	18.35	0.91	-	189
Mar-26 15.00	0.47	-	-	-	17.26	0.72	-	31
Mar-26 15.50	0.18	-	-	-	16.30	0.42	-	402
Apr-26 13.50	1.90	1.97	1.97	1.97	20.36	0.96	3	15
Apr-26 14.00	1.43	-	-	-	19.28	0.91	-	3
Apr-26 14.50	0.99	-	-	-	18.21	0.82	-	24
Apr-26 15.00	0.61	-	-	-	17.13	0.67	-	2
Apr-26 15.50	0.31	0.24	0.24	0.24	16.19	0.46	10	15
Apr-26 16.00	0.13	-	-	-	15.56	0.26	-	5
May-26 15.00	0.71	-	-	-	17.13	0.65	-	4
Jun-26 12.00	3.44	-	-	-	23.83	0.98	-	30
Jun-26 13.00	2.48	-	-	-	21.74	0.93	-	10
Jun-26 13.50	2.03	-	-	-	20.70	0.89	-	36
Jun-26 14.00	1.59	-	-	-	19.65	0.83	-	65
Jun-26 14.50	1.19	-	-	-	18.61	0.75	-	47
Jun-26 15.00	0.83	-	-	-	17.57	0.63	-	64
Jun-26 15.50	0.54	-	-	-	16.66	0.50	-	1,470
Sep-26 11.50	3.94	-	-	-	25.45	0.98	-	25
Sep-26 12.50	2.99	-	-	-	23.62	0.94	-	10
Sep-26 13.50	2.08	-	-	-	21.80	0.86	-	12
Sep-26 14.00	1.67	-	-	-	20.88	0.79	-	1
Sep-26 14.50	1.29	-	-	-	19.97	0.71	-	14
Sep-26 15.00	0.95	-	-	-	19.06	0.61	-	1
Sep-26 16.00	0.44	-	-	-	17.53	0.38	-	33
Sep-26 17.50	0.08	-	-	-	15.48	0.10	-	1
Dec-26 13.50	2.17	-	-	-	22.13	0.82	-	146
Dec-26 14.00	1.77	-	-	-	21.35	0.75	-	160
Dec-26 14.50	1.42	-	-	-	20.58	0.67	-	1
Dec-26 15.00	1.11	-	-	-	19.81	0.59	-	4
Dec-26 15.50	0.83	-	-	-	19.10	0.49	-	25
Dec-26 16.00	0.62	0.50	0.50	0.47	18.54	0.40	2	407
Dec-28 16.00	0.68	-	-	-	15.82	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	-	-	-	-	28.10	-	-	1
Mar-26 11.50	-	-	-	-	27.01	-	-	10
Mar-26 12.00	-	-	-	-	25.91	-	-	6
Mar-26 12.50	-	-	-	-	24.81	-	-	12
Mar-26 13.00	-	-	-	-	23.71	-	-	298
Mar-26 13.50	-	-	-	-	22.62	-0.01	-	415
Mar-26 14.00	0.01	-	-	-	21.52	-0.03	-	207
Mar-26 14.50	0.04	-	-	-	20.42	-0.11	-	90
Mar-26 15.00	0.14	-	-	-	19.33	-0.30	-	7
Apr-26 13.00	0.01	-	-	-	22.68	-0.02	-	2
Apr-26 14.50	0.12	-	-	-	19.46	-0.20	-	5
May-26 15.00	0.33	0.37	0.37	0.37	18.20	-0.36	1	1
Jun-26 10.00	-	-	-	-	28.13	-	-	20,000
Jun-26 11.50	0.01	-	-	-	25.00	-0.01	-	1
Jun-26 12.00	0.02	-	-	-	23.96	-0.03	-	61
Jun-26 12.50	0.04	-	-	-	22.91	-0.04	-	1,511
Jun-26 13.00	0.06	-	-	-	21.87	-0.07	-	284
Jun-26 13.50	0.10	-	-	-	20.83	-0.11	-	385
Jun-26 14.00	0.17	-	-	-	19.78	-0.17	-	322
Jun-26 14.50	0.26	-	-	-	18.74	-0.26	-	190
Jun-26 15.00	0.41	-	-	-	17.70	-0.37	-	3
Jun-26 16.00	0.90	0.84	1.06	0.84	16.17	-0.65	2	-
Sep-26 12.00	0.11	-	-	-	22.60	-0.09	-	6
Sep-26 12.50	0.16	-	-	-	21.69	-0.12	-	12
Sep-26 13.00	0.23	0.22	0.22	0.22	20.78	-0.17	1	227
Sep-26 13.50	0.32	-	-	-	19.87	-0.23	-	30
Sep-26 14.00	0.45	-	-	-	18.95	-0.31	-	44
Sep-26 15.00	0.82	-	-	-	17.13	-0.50	-	2
Sep-26 15.50	1.08	-	-	-	16.29	-0.61	-	5
Sep-26 16.00	1.41	-	-	-	15.60	-0.72	-	1
Sep-26 17.50	2.66	-	-	-	13.55	-0.95	-	3
Dec-26 12.00	0.18	-	-	-	22.04	-0.11	-	150
Dec-26 12.50	0.24	-	-	-	21.27	-0.15	-	2
Dec-26 13.00	0.33	-	-	-	20.50	-0.20	-	227
Dec-26 13.50	0.44	-	-	-	19.73	-0.26	-	51
Dec-26 14.00	0.57	-	-	-	18.95	-0.32	-	29
Dec-26 15.00	0.96	-	-	-	17.41	-0.49	-	3
Mar-27 12.00	0.22	-	-	-	19.53	-0.14	-	1
Mar-27 14.00	0.72	-	-	-	17.19	-0.37	-	175
Mar-27 15.00	1.16	-	-	-	16.01	-0.54	-	4
Sep-27 13.50	0.75	-	-	-	15.50	-0.37	-	1
Dec-27 11.00	0.16	-	-	-	16.27	-0.10	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.00	2.36	-	-	-	21.64	1.00	-	5
Mar-26 13.50	1.86	-	-	-	20.55	0.99	-	2
Sep-26 12.50	2.59	-	-	-	23.62	0.85	-	25
Sep-26 13.50	1.78	-	-	-	21.80	0.75	-	6
Sep-26 14.00	1.42	-	-	-	20.88	0.68	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	24.81	-	-	25
Mar-26 13.00	-	-	-	-	23.71	-	-	10
Mar-26 13.50	-	-	-	-	22.62	-0.01	-	2
Jun-26 12.50	0.04	-	-	-	22.91	-0.04	-	25
Jun-26 13.50	0.10	-	-	-	20.83	-0.11	-	4
Jun-26 14.50	0.26	-	-	-	18.74	-0.26	-	8
Jun-26 15.00	0.40	-	-	-	17.70	-0.36	-	50
Jun-26 16.00	0.88	-	-	-	16.17	-0.63	-	2
Sep-26 11.00	0.05	-	-	-	24.43	-0.04	-	1
Sep-26 12.50	0.16	-	-	-	21.69	-0.12	-	60
Sep-26 14.00	0.44	-	-	-	18.95	-0.30	-	25
Sep-26 15.00	0.80	-	-	-	17.13	-0.49	-	3
Dec-26 13.00	0.32	-	-	-	20.50	-0.19	-	25
Dec-26 13.50	0.43	-	-	-	19.73	-0.25	-	50
Dec-26 14.00	0.56	-	-	-	18.95	-0.31	-	25
Dec-26 17.00	2.19	-	-	-	15.01	-0.79	-	3

	Previous Close	2.56		27/02/26
	ENCE Close	2.51		27/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.02	-	-	-	38.97	-0.16	-	5
Jun-26 2.10	0.04	-	-	-	32.14	-0.15	-	10

	Previous Close	34.97		27/02/26
	ENDESA Close	34.57		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	7.60	-	-	-	29.84	1.00	-	14
Mar-26 30.00	4.62	-	-	-	28.02	0.98	-	1
Mar-26 31.00	3.65	-	-	-	27.41	0.96	-	5
Mar-26 32.00	2.72	-	-	-	26.80	0.89	-	2
Mar-26 33.00	1.89	-	-	-	26.19	0.78	-	5
Mar-26 34.00	1.18	-	-	-	25.59	0.63	-	15
Apr-26 33.00	2.19	-	-	-	23.85	0.73	-	5
Apr-26 36.00	0.63	-	-	-	22.69	0.34	-	1
Jun-26 23.00	11.72	-	-	-	29.93	1.00	-	67
Jun-26 25.00	9.75	-	-	-	28.60	0.98	-	3
Jun-26 27.00	7.83	-	-	-	27.27	0.96	-	10
Jun-26 28.00	6.88	-	-	-	26.60	0.94	-	25
Jun-26 29.00	5.97	-	-	-	25.94	0.91	-	25
Jun-26 30.00	5.10	-	-	-	25.27	0.87	-	25
Jun-26 31.00	4.26	-	-	-	24.61	0.82	-	35
Jun-26 32.00	3.48	-	-	-	23.94	0.76	-	11
Jun-26 34.00	2.14	-	-	-	22.61	0.60	-	5
Jun-26 38.00	0.59	-	-	-	21.60	0.25	-	5
Sep-26 27.00	7.91	-	-	-	27.98	0.94	-	80
Sep-26 30.00	5.29	-	-	-	26.02	0.83	-	10
Sep-26 33.00	3.10	-	-	-	24.05	0.66	-	163
Sep-26 34.00	2.48	-	-	-	23.39	0.58	-	134
Sep-26 35.00	1.96	-	-	-	22.92	0.51	-	4
Sep-26 36.00	1.55	-	-	-	22.69	0.43	-	1,001
Dec-26 24.00	10.80	-	-	-	29.66	0.97	-	4
Dec-26 25.00	9.85	-	-	-	29.05	0.96	-	5
Dec-26 35.00	2.41	-	-	-	23.05	0.50	-	2
Dec-26 36.00	1.99	-	-	-	22.84	0.44	-	10
Dec-26 37.00	1.64	-	-	-	22.62	0.39	-	4
Dec-26 38.00	1.32	-	-	-	22.41	0.33	-	4
Dec-26 40.00	0.84	-	-	-	21.99	0.24	-	1
Dec-26 42.00	0.51	-	-	-	21.56	0.16	-	1
Mar-27 34.00	3.11	-	-	-	23.33	0.56	-	150
Jun-27 25.00	10.01	-	-	-	29.83	0.92	-	5
Jun-27 27.00	8.30	-	-	-	28.54	0.86	-	2
Jun-27 32.00	4.71	-	-	-	25.31	0.65	-	294
Jun-27 33.00	4.08	-	-	-	24.66	0.60	-	296
Jun-27 37.00	2.30	-	-	-	23.13	0.42	-	1
Jun-27 41.00	1.18	-	-	-	22.29	0.26	-	2
Dec-27 25.00	10.05	-	-	-	29.29	0.91	-	1
Dec-27 29.00	6.92	-	-	-	27.06	0.77	-	1
Dec-27 31.00	5.60	-	-	-	25.94	0.68	-	1
Dec-27 34.00	3.90	-	-	-	24.26	0.56	-	1
Dec-27 40.00	1.80	-	-	-	22.95	0.33	-	25
Mar-28 40.00	1.90	-	-	-	22.73	0.33	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	-	-	-	-	38.07	-	-	1
Mar-26 16.50	-	-	-	-	37.77	-	-	150
Mar-26 17.00	-	-	-	-	37.46	-	-	148
Mar-26 18.00	-	-	-	-	36.86	-	-	1
Mar-26 20.00	-	-	-	-	35.64	-	-	1
Mar-26 24.00	-	-	-	-	33.21	-	-	24
Mar-26 25.00	-	-	-	-	32.60	-	-	9
Mar-26 26.00	-	-	-	-	32.00	-	-	10
Mar-26 27.00	-	-	-	-	31.39	-	-	6
Mar-26 28.00	-	-	-	-	30.78	-	-	4
Mar-26 29.00	0.01	-	-	-	30.17	-0.01	-	11
Mar-26 30.00	0.02	-	-	-	29.57	-0.02	-	62
Mar-26 31.00	0.06	-	-	-	28.96	-0.05	-	151
Mar-26 33.00	0.32	0.36	0.36	0.23	27.74	-0.23	6	6
Mar-26 34.00	0.62	-	-	-	27.14	-0.38	-	20
Mar-26 35.00	1.11	-	-	-	26.72	-0.56	-	1
Mar-26 36.00	1.77	-	-	-	26.57	-0.72	-	3
Apr-26 27.00	0.01	-	-	-	28.91	-0.01	-	1
Apr-26 28.00	0.02	-	-	-	28.31	-0.02	-	5
Apr-26 29.00	0.05	-	-	-	27.71	-0.03	-	4
Apr-26 30.00	0.10	-	-	-	27.11	-0.07	-	10
Apr-26 31.00	0.20	-	-	-	26.51	-0.12	-	5
Apr-26 33.00	0.60	-	-	-	25.32	-0.28	-	5
Jun-26 23.00	0.01	-	-	-	30.81	-0.01	-	4
Jun-26 24.00	0.02	-	-	-	30.14	-0.01	-	4
Jun-26 27.00	0.11	-	-	-	28.15	-0.05	-	10
Jun-26 29.00	0.26	-	-	-	26.82	-0.10	-	161
Jun-26 32.00	0.77	-	-	-	24.82	-0.25	-	147
Sep-26 25.00	0.20	-	-	-	28.04	-0.06	-	4
Sep-26 27.00	0.39	-	-	-	26.73	-0.11	-	445
Sep-26 28.00	0.53	-	-	-	26.08	-0.14	-	19
Sep-26 29.00	0.71	-	-	-	25.42	-0.18	-	148
Sep-26 30.00	0.91	-	-	-	24.77	-0.23	-	147
Sep-26 31.00	1.19	-	-	-	24.11	-0.29	-	146
Sep-26 35.00	2.85	-	-	-	21.67	-0.56	-	25
Sep-26 36.00	3.49	-	-	-	21.44	-0.63	-	50
Sep-26 37.00	4.18	-	-	-	21.21	-0.70	-	30
Sep-26 38.00	4.92	-	-	-	20.98	-0.76	-	5
Sep-26 41.00	7.46	-	-	-	20.28	-0.89	-	5
Sep-26 43.00	9.31	-	-	-	19.82	-0.95	-	5
Dec-26 19.00	0.05	-	-	-	31.45	-0.01	-	15
Dec-26 28.00	0.82	-	-	-	25.89	-0.17	-	25
Dec-26 30.00	1.27	-	-	-	24.66	-0.25	-	10
Dec-26 32.00	1.89	-	-	-	23.43	-0.35	-	10
Dec-26 34.00	2.72	2.38	2.38	2.38	22.19	-0.47	1	1
Dec-26 35.00	3.24	-	-	-	21.75	-0.53	-	5
Jun-27 15.50	0.05	-	-	-	32.58	-0.01	-	5
Jun-27 22.00	0.38	-	-	-	28.38	-0.07	-	10
Jun-27 34.00	3.28	-	-	-	20.63	-0.48	-	18
Dec-27 17.50	0.22	-	-	-	29.65	-0.04	-	1
Dec-27 27.00	1.57	-	-	-	24.33	-0.22	-	1
Dec-27 34.00	4.12	4.40	4.40	4.40	20.42	-0.50	5	5
Mar-28 22.00	0.73	-	-	-	26.24	-0.11	-	150
Mar-28 24.00	1.08	-	-	-	25.26	-0.15	-	150
Mar-28 26.00	1.50	-	-	-	24.27	-0.20	-	150
Mar-28 27.00	1.77	-	-	-	23.78	-0.24	-	150
Mar-28 28.00	2.05	-	-	-	23.29	-0.27	-	150
Jun-28 25.00	1.36	-	-	-	24.30	-0.18	-	150
Jun-28 26.00	1.60	-	-	-	23.86	-0.21	-	150
Jun-28 27.00	1.88	-	-	-	23.42	-0.24	-	293
Jun-28 29.00	2.49	-	-	-	22.53	-0.30	-	143
Jun-28 30.00	2.86	-	-	-	22.09	-0.34	-	143
Jun-28 31.00	3.23	-	-	-	21.64	-0.38	-	142
Jun-28 32.00	3.66	-	-	-	21.20	-0.41	-	142
Jun-28 33.00	4.13	-	-	-	20.76	-0.45	-	142
Dec-28 31.00	3.76	-	-	-	20.96	-0.40	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	16.69	-	-	-	34.54	0.99	-	25
Sep-26 34.00	2.28	-	-	-	23.39	0.52	-	25
Sep-26 34.00	2.28	-	-	-	23.39	0.52	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	31.47	-	-	1
Sep-26 24.00	0.14	-	-	-	28.70	-0.04	-	25
Sep-26 25.00	0.20	-	-	-	28.04	-0.06	-	25
Sep-26 26.00	0.28	-	-	-	27.39	-0.08	-	25
Sep-26 26.00	0.28	-	-	-	27.39	-0.08	-	25
Sep-26 34.00	2.29	-	-	-	22.14	-0.47	-	25
Sep-26 35.00	2.82	-	-	-	21.67	-0.54	-	25
Sep-26 35.00	2.82	-	-	-	21.67	-0.54	-	50
Sep-26 36.00	3.43	-	-	-	21.44	-0.61	-	25
Sep-26 37.00	4.11	-	-	-	21.21	-0.68	-	50
Dec-26 32.00	1.86	-	-	-	23.43	-0.34	-	8

	Previous Close	12.06		27/02/26
	FCC Close	11.80		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	0.43	-	-	-	21.08	0.71	-	2
Mar-26 12.00	0.15	-	-	-	20.15	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	0.04	-	-	-	25.25	-0.11	-	1
May-26 15.00	3.20	-	-	-	15.81	-1.00	-	1
Jun-26 11.50	0.40	0.43	0.43	0.43	21.75	-0.38	1	1
Sep-26 11.00	0.46	-	-	-	17.48	-0.41	-	13
Sep-26 18.00	6.72	-	-	-	2.76	-1.00	-	1
Mar-27 9.50	0.29	-	-	-	22.28	-0.19	-	257
Mar-27 10.00	0.42	-	-	-	21.87	-0.25	-	250
Mar-27 10.50	0.58	-	-	-	21.46	-0.33	-	482
Mar-27 11.00	0.79	-	-	-	21.06	-0.41	-	224
Jun-27 12.00	1.47	-	-	-	21.88	-0.55	-	417
Sep-27 11.00	1.37	-	-	-	23.63	-0.47	-	226

	Previous Close	16.15		27/02/26
	FCC INM Close	15.89		27/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	30.36	-	-	205

	Previous Close	62.78		27/02/26
	FERROVIAL Close	63.16		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	36.19	-	-	-	44.38	1.00	-	1
Mar-26 41.00	22.21	-	-	-	36.84	1.00	-	1
Mar-26 44.00	19.21	-	-	-	35.22	1.00	-	1
Mar-26 45.00	18.21	-	-	-	34.69	1.00	-	25
Mar-26 47.00	16.21	-	-	-	33.61	1.00	-	2,500
Mar-26 60.00	3.69	-	-	-	26.61	0.80	-	3
Mar-26 62.00	2.23	-	-	-	25.53	0.64	-	32
Mar-26 66.00	0.54	-	-	-	24.66	0.25	-	25
Mar-26 68.00	0.21	0.23	0.23	0.23	24.48	0.11	2	2
Apr-26 62.00	2.92	-	-	-	23.77	0.61	-	15
Apr-26 66.00	1.10	-	-	-	22.91	0.33	-	1
Apr-26 68.00	0.60	-	-	-	22.73	0.21	-	2
Apr-26 70.00	0.31	-	-	-	22.55	0.12	-	1
Jun-26 50.00	13.64	-	-	-	29.33	0.94	-	5
Jun-26 52.00	11.80	-	-	-	28.40	0.92	-	3,000
Jun-26 58.00	6.73	-	-	-	25.62	0.76	-	1,508
Jun-26 60.00	5.29	-	-	-	24.69	0.68	-	24
Jun-26 62.00	4.01	-	-	-	23.76	0.59	-	5
Jun-26 64.00	2.95	-	-	-	23.15	0.50	-	24
Jun-26 66.00	2.13	-	-	-	23.00	0.40	-	2,050
Sep-26 52.00	12.49	-	-	-	27.52	0.86	-	4
Sep-26 54.00	10.86	-	-	-	26.80	0.82	-	25
Sep-26 56.00	9.29	-	-	-	26.07	0.77	-	58
Sep-26 58.00	7.86	-	-	-	25.34	0.72	-	50
Sep-26 60.00	6.48	-	-	-	24.61	0.66	-	101
Sep-26 62.00	5.28	-	-	-	23.88	0.59	-	79
Sep-26 64.00	4.23	-	-	-	23.40	0.52	-	2
Sep-26 66.00	3.34	-	-	-	23.25	0.45	-	25
Dec-26 47.00	17.26	-	-	-	28.81	0.91	-	1
Dec-26 50.00	14.69	-	-	-	27.85	0.87	-	5
Dec-26 52.00	13.07	-	-	-	27.20	0.83	-	1
Dec-26 56.00	10.03	9.80	10.12	9.80	25.92	0.75	3	64
Dec-26 58.00	8.63	-	-	-	25.27	0.70	-	25
Dec-26 60.00	7.35	-	-	-	24.63	0.65	-	25
Mar-27 58.00	9.35	-	-	-	25.40	0.69	-	25
Mar-27 60.00	8.17	-	-	-	24.86	0.64	-	25
Mar-27 62.00	6.99	-	-	-	24.32	0.59	-	25
Sep-27 44.00	20.85	-	-	-	28.80	0.89	-	25
Sep-27 56.00	12.03	-	-	-	26.07	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	-	-	-	-	43.18	-	-	25
Mar-26 31.00	-	-	-	-	42.64	-	-	25
Mar-26 32.00	-	-	-	-	42.10	-	-	25
Mar-26 33.00	-	-	-	-	41.57	-	-	25
Mar-26 35.00	-	-	-	-	40.49	-	-	1,500
Mar-26 36.00	-	-	-	-	39.95	-	-	73
Mar-26 38.00	-	-	-	-	38.87	-	-	2
Mar-26 39.00	-	-	-	-	38.34	-	-	25
Mar-26 43.00	-	-	-	-	36.18	-	-	5
Mar-26 44.00	-	-	-	-	35.64	-	-	20
Mar-26 45.00	-	-	-	-	35.11	-	-	10
Mar-26 47.00	-	-	-	-	34.03	-	-	1,500
Mar-26 50.00	-	-	-	-	32.41	-	-	26
Mar-26 52.00	0.01	-	-	-	31.34	-	-	1,525
Mar-26 54.00	0.02	-	-	-	30.26	-0.01	-	25
Mar-26 56.00	0.07	-	-	-	29.18	-0.04	-	75
Mar-26 58.00	0.20	-	-	-	28.11	-0.10	-	62
Mar-26 60.00	0.48	-	-	-	27.03	-0.20	-	25
Mar-26 64.00	1.97	-	-	-	25.25	-0.57	-	2
Apr-26 54.00	0.15	-	-	-	27.67	-0.05	-	1
Apr-26 58.00	0.54	-	-	-	25.56	-0.16	-	1
May-26 56.00	0.59	-	-	-	26.42	-0.14	-	10
Jun-26 35.00	-	-	-	-	35.79	-	-	1
Jun-26 36.00	-	-	-	-	35.32	-	-	1
Jun-26 37.00	0.01	-	-	-	34.86	-	-	1
Jun-26 46.00	0.11	-	-	-	30.68	-0.03	-	6,350
Jun-26 47.00	0.14	-	-	-	30.22	-0.03	-	25
Jun-26 48.00	0.18	-	-	-	29.75	-0.04	-	30
Jun-26 50.00	0.28	-	-	-	28.82	-0.06	-	5
Jun-26 52.00	0.44	-	-	-	27.89	-0.09	-	50
Jun-26 58.00	1.37	-	-	-	25.11	-0.25	-	1,685
Sep-26 36.00	0.03	-	-	-	32.44	-0.01	-	25
Sep-26 42.00	0.15	-	-	-	30.26	-0.03	-	25
Sep-26 48.00	0.49	-	-	-	28.07	-0.08	-	25
Sep-26 49.00	0.58	-	-	-	27.71	-0.09	-	5
Sep-26 52.00	0.95	-	-	-	26.61	-0.14	-	6
Sep-26 58.00	2.21	-	-	-	24.43	-0.28	-	20
Dec-26 49.00	1.03	-	-	-	27.19	-0.12	-	25
Dec-26 50.00	1.17	-	-	-	26.87	-0.14	-	25
Dec-26 54.00	1.93	-	-	-	25.58	-0.21	-	26
Dec-26 56.00	2.44	-	-	-	24.94	-0.26	-	25
Mar-27 45.00	0.81	-	-	-	27.87	-0.09	-	25
Mar-27 46.00	0.94	-	-	-	27.60	-0.10	-	25
Mar-27 47.00	1.08	-	-	-	27.33	-0.11	-	25
Mar-27 48.00	1.23	-	-	-	27.06	-0.13	-	25
Mar-27 49.00	1.37	-	-	-	26.79	-0.14	-	75
Mar-27 50.00	1.55	-	-	-	26.52	-0.15	-	150
Mar-27 54.00	2.41	-	-	-	25.45	-0.23	-	26
Mar-27 56.00	3.00	-	-	-	24.91	-0.27	-	25
Mar-27 58.00	3.59	-	-	-	24.37	-0.31	-	25
Sep-27 44.00	1.25	-	-	-	27.57	-0.10	-	1
Sep-27 47.00	1.71	-	-	-	26.89	-0.14	-	25
Sep-27 48.00	1.93	-	-	-	26.66	-0.15	-	50
Dec-27 35.00	0.46	-	-	-	29.01	-0.04	-	1
Dec-27 45.00	1.64	-	-	-	26.95	-0.13	-	25
Dec-27 54.00	3.82	-	-	-	25.10	-0.25	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	23.21	-	-	-	37.38	1.00	-	25
Mar-26 45.00	18.21	-	-	-	34.69	1.00	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 60.00	0.48	-	-	-	27.03	-0.20	-	25
Mar-26 62.00	1.02	-	-	-	25.95	-0.36	-	15
Jun-26 52.00	0.44	-	-	-	27.89	-0.09	-	40
Jun-26 54.00	0.66	-	-	-	26.96	-0.13	-	15
Jun-26 60.00	1.92	-	-	-	24.18	-0.32	-	40
Sep-26 60.00	2.79	-	-	-	23.70	-0.34	-	20
Sep-26 62.00	3.53	-	-	-	22.97	-0.40	-	115
Sep-26 64.00	4.46	-	-	-	22.49	-0.48	-	45
Dec-26 49.00	1.02	-	-	-	27.19	-0.12	-	25
Dec-26 50.00	1.16	-	-	-	26.87	-0.13	-	25

	Previous Close	22.60		27/02/26
	FLUIDRA Close	22.68		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.03	-	-	-	31.87	0.04	-	23
Mar-26 27.00	0.01	-	-	-	31.73	0.01	-	20
Mar-26 28.00	-	-	-	-	31.58	-	-	18
Jun-26 27.00	0.27	-	-	-	27.89	0.16	-	5
Sep-26 29.00	0.35	-	-	-	29.03	0.15	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	0.41	-	-	-	32.56	-0.33	-	5
Apr-26 22.00	0.64	-	-	-	29.42	-0.36	-	1
Jun-26 22.00	1.12	-	-	-	29.79	-0.38	-	15
Jun-26 23.00	1.58	1.38	1.38	1.38	29.15	-0.49	1	6
Sep-26 28.00	5.83	-	-	-	28.31	-0.83	-	11
Dec-26 21.00	1.68	1.60	1.60	1.60	29.84	-0.36	6	6
Dec-26 27.00	5.38	-	-	-	28.36	-0.73	-	11

	Previous Close	11.07		27/02/26
	GRIFOLS Close	10.63		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	2.64	-	-	-	51.33	0.99	-	36
Mar-26 8.50	2.15	-	-	-	49.63	0.97	-	9
Mar-26 8.75	1.91	-	-	-	48.79	0.96	-	25
Mar-26 9.00	1.68	-	-	-	47.94	0.94	-	37
Mar-26 9.50	1.23	-	-	-	46.25	0.86	-	3
Mar-26 10.00	0.83	-	-	-	44.55	0.74	-	7
Mar-26 10.50	0.51	-	-	-	42.86	0.57	-	6
Mar-26 11.00	0.28	0.21	0.21	0.15	42.07	0.39	141	230
Mar-26 11.50	0.14	0.15	0.15	0.15	41.60	0.23	1	84
Mar-26 12.00	0.06	0.09	0.12	0.09	41.13	0.12	2	209
Mar-26 12.50	0.02	-	-	-	40.66	0.05	-	375
Mar-26 13.00	0.01	-	-	-	40.19	0.02	-	89
Mar-26 13.50	-	-	-	-	39.72	0.01	-	1
Mar-26 14.00	-	-	-	-	39.25	-	-	40
Mar-26 15.00	-	-	-	-	38.31	-	-	49
Mar-26 15.50	-	-	-	-	37.84	-	-	1
Apr-26 10.50	0.71	0.60	0.60	0.60	40.31	0.57	10	10
Apr-26 11.50	0.30	-	-	-	39.00	0.32	-	10
Apr-26 12.00	0.18	-	-	-	38.50	0.22	-	25
Apr-26 13.50	0.03	-	-	-	36.99	0.05	-	7
Jun-26 8.00	2.82	-	-	-	48.25	0.90	-	3
Jun-26 9.50	1.63	1.50	1.50	1.50	43.36	0.73	1	35
Jun-26 10.00	1.30	-	-	-	41.72	0.66	-	66
Jun-26 10.50	0.99	-	-	-	40.09	0.57	-	98
Jun-26 11.00	0.76	-	-	-	39.33	0.49	-	57
Jun-26 11.50	0.57	-	-	-	38.88	0.40	-	8
Jun-26 12.00	0.42	-	-	-	38.42	0.32	-	155
Jun-26 12.50	0.30	-	-	-	37.97	0.25	-	51
Jun-26 13.00	0.21	-	-	-	37.51	0.19	-	15
Jun-26 14.50	0.06	-	-	-	36.15	0.07	-	25
Jun-26 15.00	0.04	-	-	-	35.70	0.05	-	36
Sep-26 9.00	2.20	-	-	-	44.90	0.76	-	50
Sep-26 9.50	1.85	-	-	-	43.50	0.70	-	40
Sep-26 10.00	1.55	1.44	1.44	1.44	42.11	0.64	10	95
Sep-26 10.50	1.26	1.25	1.25	1.25	40.71	0.57	3	44
Sep-26 11.50	0.86	0.73	0.73	0.73	39.91	0.44	3	3
Sep-26 12.00	0.70	-	-	-	39.66	0.38	-	12
Sep-26 12.50	0.56	-	-	-	39.41	0.33	-	25
Sep-26 15.50	0.13	-	-	-	37.91	0.10	-	1
Dec-26 6.00	4.74	-	-	-	51.85	0.95	-	10
Dec-26 8.50	2.72	-	-	-	45.34	0.78	-	3
Dec-26 9.00	2.38	-	-	-	44.04	0.73	-	2
Dec-26 9.50	2.06	1.80	1.82	1.80	42.74	0.68	40	40
Dec-26 10.00	1.77	1.56	1.60	1.56	41.44	0.63	50	76
Dec-26 11.00	1.28	1.00	1.00	1.00	39.68	0.52	2	-
Dec-26 11.50	1.09	-	-	-	39.53	0.47	-	20
Dec-26 12.00	0.94	0.75	0.75	0.75	39.37	0.42	2	4
Dec-26 12.50	0.79	-	-	-	39.21	0.37	-	99
Dec-26 13.00	0.68	-	-	-	39.06	0.33	-	803
Dec-26 13.50	0.57	-	-	-	38.90	0.29	-	283
Dec-26 14.00	0.47	-	-	-	38.74	0.26	-	25
Dec-26 14.50	0.40	-	-	-	38.59	0.23	-	25
Dec-26 15.00	0.34	-	-	-	38.43	0.20	-	26
Dec-26 15.50	0.28	-	-	-	38.27	0.17	-	5
Dec-26 17.00	0.16	-	-	-	37.80	0.11	-	25
Dec-26 17.50	0.13	-	-	-	37.65	0.09	-	25
Mar-27 9.00	2.51	-	-	-	42.42	0.72	-	5
Mar-27 9.25	2.36	-	-	-	41.85	0.70	-	10
Mar-27 14.00	0.63	0.50	0.50	0.50	37.95	0.30	10	10
Jun-27 12.50	1.10	-	-	-	37.77	0.43	-	50
Jun-27 16.00	0.45	0.48	0.48	0.48	37.22	0.22	100	850
Dec-27 8.75	2.92	-	-	-	40.68	0.73	-	15
Dec-27 11.00	1.78	-	-	-	37.21	0.56	-	1
Dec-27 11.50	1.60	-	-	-	37.15	0.52	-	5
Dec-28 15.50	0.93	-	-	-	34.19	0.33	-	3
Dec-28 16.50	0.79	-	-	-	34.06	0.29	-	2
Dec-28 17.50	0.67	-	-	-	33.94	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	58.21	-	-	21
Mar-26 6.00	-	-	-	-	57.36	-	-	21
Mar-26 7.00	-	-	-	-	53.97	-	-	1
Mar-26 7.25	-	-	-	-	53.13	-	-	25
Mar-26 7.50	-	-	-	-	52.28	-	-	33
Mar-26 7.75	-	-	-	-	51.43	-	-	25
Mar-26 8.00	-	-	-	-	50.59	-0.01	-	25
Mar-26 8.25	0.01	-	-	-	49.74	-0.01	-	301
Mar-26 8.50	0.01	-	-	-	48.89	-0.02	-	926
Mar-26 9.00	0.03	-	-	-	47.20	-0.06	-	302
Mar-26 9.25	0.06	-	-	-	46.35	-0.10	-	565
Mar-26 9.50	0.09	0.13	0.13	0.13	45.51	-0.14	2	17
Mar-26 9.75	0.13	-	-	-	44.66	-0.19	-	441
Mar-26 10.00	0.19	0.25	0.25	0.25	43.81	-0.26	37	189
Mar-26 10.50	0.36	0.42	0.50	0.40	42.12	-0.43	56	185
Mar-26 11.00	0.63	0.75	0.75	0.75	41.33	-0.61	2	279
Mar-26 11.50	0.99	-	-	-	40.86	-0.77	-	32
Mar-26 12.00	1.42	-	-	-	40.39	-0.89	-	10
Mar-26 12.50	1.88	-	-	-	39.92	-0.96	-	11
Apr-26 9.25	0.16	0.20	0.20	0.20	43.63	-0.17	1	21
Apr-26 9.50	0.22	0.21	0.25	0.14	42.79	-0.21	42	43
Apr-26 9.75	0.27	0.28	0.28	0.12	41.95	-0.26	6	26
Apr-26 10.00	0.35	0.40	0.40	0.40	41.11	-0.31	30	41
Apr-26 10.50	0.54	-	-	-	39.44	-0.43	-	2
Apr-26 11.00	0.80	0.78	0.78	0.78	38.63	-0.56	2	5
Apr-26 11.50	1.13	-	-	-	38.13	-0.69	-	5
May-26 7.50	0.05	-	-	-	48.85	-0.05	-	5
May-26 9.00	0.22	0.22	0.25	0.22	43.82	-0.17	32	32
May-26 9.75	0.40	0.44	0.44	0.44	41.30	-0.29	5	5
May-26 10.00	0.48	0.60	0.60	0.50	40.46	-0.33	3	7
May-26 11.00	0.94	-	-	-	37.98	-0.54	-	5
Jun-26 5.75	0.02	-	-	-	54.01	-0.01	-	30
Jun-26 6.25	0.03	-	-	-	52.38	-0.03	-	5
Jun-26 7.50	0.12	-	-	-	48.31	-0.08	-	1
Jun-26 8.00	0.18	-	-	-	46.68	-0.12	-	41
Jun-26 8.25	0.21	-	-	-	45.86	-0.14	-	299
Jun-26 8.50	0.25	-	-	-	45.05	-0.16	-	6
Jun-26 9.00	0.36	-	-	-	43.42	-0.22	-	12
Jun-26 9.25	0.42	-	-	-	42.60	-0.25	-	273
Jun-26 9.50	0.50	-	-	-	41.79	-0.29	-	110
Jun-26 10.00	0.67	-	-	-	40.15	-0.36	-	47
Jun-26 10.50	0.87	0.82	0.82	0.82	38.52	-0.45	2	759
Jun-26 11.00	1.15	1.20	1.20	1.20	37.76	-0.54	1	343
Jun-26 11.50	1.47	-	-	-	37.31	-0.62	-	11
Jun-26 12.00	1.82	-	-	-	36.85	-0.70	-	52
Jun-26 12.50	2.21	-	-	-	36.40	-0.77	-	5
Jun-26 14.00	3.52	-	-	-	35.04	-0.91	-	4
Jun-26 17.00	6.43	-	-	-	32.31	-1.00	-	5
Jun-26 20.00	9.41	-	-	-	29.58	-1.00	-	1
Jun-26 21.00	10.41	-	-	-	28.67	-1.00	-	9
Sep-26 7.75	0.29	-	-	-	44.17	-0.14	-	1
Sep-26 8.00	0.34	-	-	-	43.47	-0.16	-	20
Sep-26 8.75	0.52	0.55	0.55	0.55	41.38	-0.23	1	1
Sep-26 9.00	0.59	0.61	0.61	0.61	40.68	-0.26	30	30
Sep-26 9.50	0.75	-	-	-	39.28	-0.32	-	10
Sep-26 10.00	0.95	-	-	-	37.89	-0.39	-	16
Sep-26 10.50	1.16	-	-	-	36.49	-0.46	-	35
Sep-26 11.00	1.44	-	-	-	35.94	-0.53	-	50
Sep-26 11.50	1.77	-	-	-	35.69	-0.59	-	25
Sep-26 12.00	2.11	-	-	-	35.44	-0.66	-	22
Sep-26 16.00	5.58	-	-	-	33.44	-0.95	-	2
Dec-26 6.00	0.17	-	-	-	49.02	-0.07	-	25
Dec-26 8.00	0.52	-	-	-	43.82	-0.19	-	20
Dec-26 8.25	0.58	-	-	-	43.16	-0.21	-	1
Dec-26 8.50	0.65	-	-	-	42.51	-0.23	-	750
Dec-26 9.00	0.81	0.84	0.84	0.80	41.21	-0.28	2	2
Dec-26 9.50	0.98	-	-	-	39.91	-0.33	-	94
Dec-26 10.00	1.18	1.14	1.20	1.14	38.61	-0.38	135	1,910
Dec-26 11.00	1.68	-	-	-	36.85	-0.50	-	280
Dec-26 11.50	2.00	-	-	-	36.70	-0.55	-	1
Dec-26 12.00	2.34	-	-	-	36.54	-0.60	-	1
Dec-26 12.50	2.69	-	-	-	36.38	-0.65	-	1
Mar-27 7.00	0.41	0.40	0.40	0.40	45.56	-0.13	10	10
Jun-27 6.00	0.32	-	-	-	47.11	-0.10	-	20
Jun-27 12.00	2.71	-	-	-	37.32	-0.55	-	206
Jun-27 12.50	3.06	-	-	-	37.24	-0.59	-	397
Jun-27 13.00	3.41	-	-	-	37.16	-0.62	-	195
Dec-27 8.25	1.14	-	-	-	42.08	-0.25	-	1
Dec-27 8.75	1.33	-	-	-	41.17	-0.28	-	3
Dec-27 10.50	2.11	-	-	-	37.99	-0.41	-	242
Dec-27 11.00	2.41	-	-	-	37.70	-0.45	-	228
Dec-27 11.50	2.71	-	-	-	37.64	-0.49	-	30
Jun-28 6.00	0.59	-	-	-	44.64	-0.13	-	25
Jun-28 8.25	1.30	-	-	-	40.97	-0.25	-	2
Dec-28 6.50	0.81	-	-	-	41.89	-0.16	-	25
Dec-28 7.00	0.98	-	-	-	41.15	-0.18	-	1
Dec-28 8.00	1.33	-	-	-	39.68	-0.24	-	4
Jun-29 8.50	1.61	-	-	-	37.51	-0.27	-	2
Dec-30 10.00	2.58	-	-	-	33.58	-0.35	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.55	-	-	-	38.88	0.38	-	55
Dec-26 11.50	1.09	-	-	-	39.53	0.46	-	65
Dec-26 15.00	0.34	-	-	-	38.43	0.19	-	15
Jun-27 11.50	1.36	-	-	-	37.92	0.49	-	50
Dec-27 11.50	1.59	-	-	-	37.15	0.50	-	30
Jun-28 11.50	1.74	-	-	-	36.06	0.51	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.50	0.36	0.27	0.27	0.27	42.12	-0.43	10	10

	Previous Close	5.24		27/02/26
	IAG Close	4.83		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	1.83	-	-	-	44.08	1.00	-	4
Mar-26 3.10	1.73	-	-	-	43.61	1.00	-	3
Mar-26 3.50	1.33	-	-	-	41.73	1.00	-	2
Mar-26 3.90	0.93	-	-	-	39.85	0.99	-	2
Mar-26 4.00	0.83	-	-	-	39.38	0.98	-	2
Mar-26 4.20	0.64	-	-	-	38.44	0.94	-	2
Mar-26 4.30	0.55	-	-	-	37.97	0.91	-	4
Mar-26 4.40	0.46	-	-	-	37.50	0.86	-	6
Mar-26 4.50	0.38	-	-	-	37.03	0.80	-	225
Mar-26 4.60	0.31	-	-	-	36.56	0.73	-	20
Mar-26 4.70	0.24	-	-	-	36.09	0.64	-	16
Mar-26 4.80	0.18	0.27	0.27	0.27	35.62	0.55	90	177
Mar-26 4.90	0.13	-	-	-	35.37	0.45	-	40
Mar-26 5.00	0.10	-	-	-	35.19	0.36	-	50
Mar-26 5.25	0.04	-	-	-	34.74	0.17	-	119
Mar-26 5.50	0.01	-	-	-	34.29	0.06	-	9
Apr-26 4.80	0.26	0.34	0.34	0.34	34.20	0.55	10	10
Apr-26 5.00	0.17	0.23	0.23	0.23	33.77	0.42	5	5
Apr-26 5.25	0.09	-	-	-	33.32	0.27	-	34
Apr-26 5.50	0.05	-	-	-	32.87	0.16	-	27
Jun-26 3.00	1.85	-	-	-	41.30	0.99	-	1
Jun-26 3.80	1.10	-	-	-	38.09	0.90	-	4
Jun-26 4.00	0.94	-	-	-	37.29	0.85	-	2
Jun-26 4.10	0.86	-	-	-	36.89	0.82	-	5
Jun-26 4.20	0.78	-	-	-	36.49	0.79	-	2
Jun-26 4.30	0.70	-	-	-	36.09	0.76	-	4
Jun-26 4.40	0.64	-	-	-	35.69	0.72	-	2
Jun-26 4.50	0.57	-	-	-	35.29	0.69	-	30
Jun-26 4.60	0.50	-	-	-	34.89	0.65	-	11
Jun-26 4.70	0.45	-	-	-	34.48	0.60	-	11
Jun-26 4.80	0.39	-	-	-	34.08	0.56	-	46
Jun-26 5.00	0.30	-	-	-	33.63	0.47	-	12
Jun-26 5.25	0.21	-	-	-	33.13	0.37	-	13
Jun-26 5.50	0.14	-	-	-	32.63	0.28	-	25
Jun-26 5.75	0.09	-	-	-	32.13	0.20	-	20
Sep-26 2.60	2.25	-	-	-	41.56	0.99	-	10
Sep-26 3.00	1.86	-	-	-	40.40	0.97	-	1
Sep-26 3.80	1.16	-	-	-	38.08	0.85	-	10
Sep-26 4.00	1.01	-	-	-	37.50	0.80	-	5
Sep-26 4.20	0.87	-	-	-	36.92	0.75	-	2
Sep-26 4.40	0.74	-	-	-	36.34	0.69	-	4
Sep-26 4.50	0.68	-	-	-	36.05	0.66	-	14
Sep-26 4.60	0.62	-	-	-	35.76	0.63	-	50
Sep-26 4.70	0.57	-	-	-	35.47	0.60	-	11
Sep-26 4.80	0.51	-	-	-	35.18	0.56	-	3
Sep-26 4.90	0.47	-	-	-	34.94	0.53	-	10
Sep-26 5.00	0.43	-	-	-	34.72	0.50	-	30
Sep-26 5.25	0.33	-	-	-	34.16	0.42	-	31
Sep-26 5.50	0.24	-	-	-	33.61	0.35	-	20
Sep-26 5.75	0.18	-	-	-	33.06	0.28	-	57
Sep-26 6.00	0.13	-	-	-	32.51	0.22	-	30
Dec-26 2.90	1.97	-	-	-	39.58	0.96	-	1
Dec-26 3.00	1.88	-	-	-	39.33	0.95	-	4
Dec-26 3.50	1.45	-	-	-	38.13	0.88	-	1
Dec-26 4.30	0.88	-	-	-	36.19	0.70	-	3
Dec-26 4.40	0.82	-	-	-	35.95	0.68	-	3
Dec-26 4.50	0.76	-	-	-	35.71	0.65	-	6
Dec-26 4.80	0.60	-	-	-	34.98	0.57	-	2
Dec-26 5.00	0.52	-	-	-	34.57	0.52	-	1,001
Dec-26 5.25	0.42	-	-	-	34.07	0.45	-	10
Dec-26 5.50	0.33	-	-	-	33.57	0.39	-	1,405
Dec-26 5.75	0.26	-	-	-	33.07	0.33	-	4
Dec-26 6.00	0.20	-	-	-	32.57	0.27	-	1,501
Mar-27 4.20	1.00	-	-	-	36.15	0.72	-	6
Mar-27 4.30	0.94	-	-	-	35.94	0.69	-	5
Mar-27 4.70	0.72	-	-	-	35.08	0.60	-	3
Mar-27 4.80	0.68	-	-	-	34.87	0.58	-	2
Mar-27 5.00	0.59	-	-	-	34.41	0.53	-	3
Jun-27 2.00	2.84	-	-	-	38.90	1.00	-	2
Jun-27 2.20	2.64	-	-	-	38.51	0.99	-	25
Jun-27 2.30	2.54	-	-	-	38.32	0.99	-	25
Jun-27 2.40	2.45	-	-	-	38.12	0.99	-	25
Jun-27 3.00	1.90	1.99	1.99	1.99	36.96	0.92	5	5
Jun-27 5.00	0.64	-	-	-	33.08	0.54	-	2
Dec-27 2.00	2.84	-	-	-	37.64	1.00	-	25
Dec-27 2.10	2.74	-	-	-	37.48	1.00	-	25
Dec-27 2.20	2.64	-	-	-	37.31	0.99	-	25
Dec-27 2.30	2.54	-	-	-	37.15	0.99	-	25
Dec-27 2.40	2.45	-	-	-	36.98	0.98	-	25
Dec-27 3.70	1.41	-	-	-	34.83	0.80	-	1
Mar-28 6.00	0.45	-	-	-	31.54	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	48.94	-	-	60
Mar-26 2.10	-	-	-	-	48.47	-	-	4
Mar-26 2.30	-	-	-	-	47.53	-	-	30
Mar-26 2.90	-	-	-	-	44.72	-	-	2
Mar-26 3.00	-	-	-	-	44.25	-	-	23
Mar-26 3.10	-	-	-	-	43.78	-	-	53
Mar-26 3.30	-	-	-	-	42.84	-	-	50
Mar-26 3.40	-	-	-	-	42.37	-	-	100
Mar-26 3.50	-	-	-	-	41.90	-	-	1
Mar-26 3.70	-	-	-	-	40.96	-	-	25
Mar-26 3.80	-	-	-	-	40.49	-0.01	-	17
Mar-26 3.90	-	-	-	-	40.02	-0.01	-	7
Mar-26 4.00	-	-	-	-	39.55	-0.02	-	12
Mar-26 4.10	0.01	-	-	-	39.08	-0.04	-	4
Mar-26 4.20	0.01	-	-	-	38.61	-0.06	-	2
Mar-26 4.30	0.02	-	-	-	38.14	-0.09	-	15
Mar-26 4.40	0.03	-	-	-	37.67	-0.14	-	22
Mar-26 4.50	0.05	-	-	-	37.20	-0.20	-	10
Mar-26 4.60	0.08	-	-	-	36.73	-0.27	-	12
Mar-26 4.70	0.11	-	-	-	36.26	-0.36	-	2
Mar-26 4.80	0.15	-	-	-	35.79	-0.45	-	42
Mar-26 4.90	0.20	0.12	0.17	0.12	35.54	-0.55	22	24
Mar-26 5.00	0.27	0.25	0.25	0.24	35.36	-0.64	7	75
Mar-26 5.25	0.46	0.27	0.27	0.27	34.91	-0.83	10	10
Mar-26 5.75	0.92	-	-	-	34.01	-0.99	-	1
Apr-26 4.80	0.22	0.14	0.14	0.14	34.34	-0.45	10	10
Apr-26 5.00	0.33	0.16	0.16	0.16	33.91	-0.58	10	11
Jun-26 2.70	-	-	-	-	41.75	-	-	10
Jun-26 2.80	-	-	-	-	41.35	-0.01	-	50
Jun-26 2.90	-	-	-	-	40.95	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	39.74	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	39.34	-0.03	-	40
Jun-26 3.40	0.02	-	-	-	38.94	-0.04	-	50
Jun-26 3.60	0.03	-	-	-	38.14	-0.06	-	20
Jun-26 3.80	0.05	-	-	-	37.34	-0.10	-	24
Jun-26 4.00	0.08	-	-	-	36.54	-0.15	-	61
Jun-26 4.10	0.10	-	-	-	36.14	-0.17	-	125
Jun-26 4.20	0.12	-	-	-	35.74	-0.21	-	4
Jun-26 4.30	0.15	-	-	-	35.34	-0.24	-	4
Jun-26 4.50	0.21	0.18	0.18	0.18	34.54	-0.31	4	4
Jun-26 4.70	0.29	-	-	-	33.73	-0.40	-	21
Jun-26 4.80	0.33	0.32	0.32	0.32	33.33	-0.44	10	41
Jun-26 4.90	0.38	0.32	0.32	0.32	33.08	-0.49	10	10
Jun-26 5.00	0.44	-	-	-	32.88	-0.53	-	72
Jun-26 5.25	0.60	-	-	-	32.38	-0.64	-	2
Jun-26 5.75	0.98	-	-	-	31.38	-0.82	-	1
Jun-26 6.00	1.20	-	-	-	30.88	-0.89	-	4
Sep-26 2.50	0.01	-	-	-	41.59	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	39.56	-0.06	-	50
Sep-26 3.30	0.05	-	-	-	39.27	-0.08	-	15
Sep-26 3.50	0.08	-	-	-	38.69	-0.11	-	15
Sep-26 3.90	0.16	-	-	-	37.53	-0.19	-	5
Sep-26 4.00	0.18	-	-	-	37.24	-0.21	-	71
Sep-26 4.20	0.24	-	-	-	36.66	-0.26	-	2
Sep-26 4.40	0.31	-	-	-	36.08	-0.32	-	4
Sep-26 4.50	0.35	-	-	-	35.79	-0.35	-	70
Sep-26 4.70	0.44	-	-	-	35.21	-0.41	-	2
Sep-26 4.80	0.49	-	-	-	34.92	-0.44	-	66
Sep-26 5.00	0.60	-	-	-	34.46	-0.51	-	101
Sep-26 6.25	1.52	1.28	1.28	1.28	31.69	-0.85	2	2
Dec-26 2.60	0.02	-	-	-	39.99	-0.03	-	4
Dec-26 2.80	0.04	-	-	-	39.51	-0.05	-	20
Dec-26 2.90	0.05	-	-	-	39.27	-0.06	-	20
Dec-26 3.30	0.10	-	-	-	38.30	-0.11	-	20
Dec-26 3.50	0.13	-	-	-	37.82	-0.14	-	25
Dec-26 3.70	0.18	-	-	-	37.33	-0.18	-	4
Dec-26 3.90	0.23	0.21	0.21	0.21	36.85	-0.22	2	2
Dec-26 4.00	0.26	-	-	-	36.61	-0.24	-	100
Dec-26 4.10	0.30	-	-	-	36.37	-0.26	-	12
Dec-26 4.30	0.36	-	-	-	35.88	-0.31	-	7
Dec-26 4.50	0.45	-	-	-	35.40	-0.36	-	74
Dec-26 4.80	0.59	-	-	-	34.67	-0.44	-	2
Dec-26 5.00	0.71	-	-	-	34.26	-0.49	-	2
Mar-27 3.20	0.11	-	-	-	37.93	-0.11	-	40
Mar-27 3.70	0.23	-	-	-	36.86	-0.19	-	20
Mar-27 4.10	0.35	-	-	-	36.00	-0.27	-	100
Mar-27 4.40	0.47	-	-	-	35.36	-0.34	-	20
Mar-27 4.60	0.56	-	-	-	34.93	-0.38	-	200
Mar-27 4.70	0.61	-	-	-	34.72	-0.41	-	3
Mar-27 4.80	0.66	-	-	-	34.51	-0.43	-	2
Mar-27 5.00	0.77	-	-	-	34.05	-0.48	-	3
Jun-27 3.50	0.21	-	-	-	36.18	-0.16	-	20
Jun-27 5.00	0.82	-	-	-	33.27	-0.47	-	2
Dec-27 3.20	0.22	-	-	-	36.40	-0.15	-	15,000
Dec-27 4.00	0.47	-	-	-	35.07	-0.27	-	1
Dec-27 4.60	0.74	-	-	-	34.07	-0.38	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.81	-	-	-	40.50	0.73	-	2

	Previous Close	20.05		27/02/26
	IBERDROLA Close	20.05		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.00	11.06	-	-	-	38.84	1.00	-	1
Mar-26 10.00	10.06	-	-	-	37.24	1.00	-	1
Mar-26 10.50	9.56	-	-	-	36.44	1.00	-	5
Mar-26 13.50	6.57	-	-	-	31.65	1.00	-	5
Mar-26 15.00	5.07	-	-	-	29.26	1.00	-	1
Mar-26 15.50	4.57	-	-	-	28.46	1.00	-	5
Mar-26 17.00	3.07	-	-	-	26.07	1.00	-	7
Mar-26 18.00	2.08	-	-	-	24.47	0.97	-	21,507
Mar-26 18.50	1.61	-	-	-	23.67	0.93	-	108
Mar-26 19.00	1.16	-	-	-	22.88	0.85	-	52
Mar-26 19.50	0.77	-	-	-	22.08	0.72	-	145
Mar-26 20.00	0.45	-	-	-	21.28	0.54	-	20,555
Apr-26 18.50	1.72	-	-	-	21.58	0.86	-	150
Apr-26 19.50	0.94	-	-	-	20.15	0.67	-	1
Apr-26 20.00	0.62	0.60	0.60	0.60	19.43	0.54	1	106
Apr-26 21.00	0.24	-	-	-	19.22	0.28	-	2
Apr-26 22.00	0.07	-	-	-	19.07	0.11	-	1
May-26 21.00	0.36	-	-	-	18.94	0.33	-	1
Jun-26 13.00	7.13	-	-	-	27.97	1.00	-	10
Jun-26 15.50	4.67	-	-	-	24.73	0.98	-	5
Jun-26 16.50	3.71	-	-	-	23.43	0.95	-	1,017
Jun-26 17.00	3.25	-	-	-	22.79	0.92	-	21,403
Jun-26 17.50	2.80	-	-	-	22.14	0.89	-	1,536
Jun-26 18.00	2.37	-	-	-	21.49	0.84	-	20,035
Jun-26 18.50	1.96	-	-	-	20.84	0.79	-	2,103
Jun-26 19.00	1.58	-	-	-	20.19	0.72	-	30,342
Jun-26 19.50	1.23	-	-	-	19.54	0.64	-	118
Jun-26 20.00	0.93	-	-	-	18.89	0.55	-	84
Jun-26 21.00	0.51	-	-	-	18.74	0.37	-	250
Jun-26 22.00	0.25	-	-	-	18.64	0.22	-	2,500
Sep-26 13.00	7.14	-	-	-	27.18	1.00	-	10
Sep-26 14.50	5.67	-	-	-	25.44	0.98	-	51
Sep-26 15.00	5.18	-	-	-	24.86	0.97	-	25
Sep-26 15.50	4.70	-	-	-	24.28	0.96	-	28
Sep-26 16.50	3.77	-	-	-	23.11	0.92	-	2
Sep-26 17.00	3.32	-	-	-	22.53	0.89	-	15
Sep-26 17.50	2.89	-	-	-	21.95	0.85	-	1
Sep-26 18.00	2.48	-	-	-	21.37	0.81	-	63
Sep-26 19.00	1.73	-	-	-	20.20	0.69	-	16
Sep-26 19.50	1.40	-	-	-	19.62	0.62	-	1
Sep-26 20.00	1.11	-	-	-	19.04	0.54	-	9
Sep-26 21.00	0.69	-	-	-	18.90	0.39	-	25
Sep-26 22.00	0.40	-	-	-	18.82	0.26	-	183
Dec-26 14.00	6.17	-	-	-	25.92	0.98	-	25
Dec-26 14.50	5.69	-	-	-	25.37	0.97	-	2
Dec-26 15.00	5.22	-	-	-	24.82	0.95	-	8,029
Dec-26 15.50	4.75	-	-	-	24.27	0.93	-	175
Dec-26 16.00	4.30	-	-	-	23.72	0.91	-	21,677
Dec-26 16.50	3.86	-	-	-	23.18	0.88	-	300
Dec-26 17.00	3.44	-	-	-	22.63	0.85	-	10,500
Dec-26 17.50	3.03	-	-	-	22.08	0.81	-	2
Dec-26 18.00	2.65	-	-	-	21.53	0.76	-	19,504
Dec-26 18.50	2.28	-	-	-	20.98	0.71	-	32
Dec-26 19.00	1.95	-	-	-	20.43	0.66	-	89
Dec-26 19.50	1.63	-	-	-	19.88	0.60	-	10,208
Dec-26 20.00	1.35	-	-	-	19.33	0.54	-	5,113
Dec-26 21.00	0.93	-	-	-	19.15	0.42	-	3
Dec-26 22.00	0.62	-	-	-	19.02	0.31	-	10
Dec-26 24.00	0.25	-	-	-	18.75	0.15	-	1
Mar-27 12.00	8.13	-	-	-	27.29	1.00	-	5
Mar-27 16.00	4.33	-	-	-	23.36	0.90	-	10
Mar-27 17.00	3.49	-	-	-	22.38	0.83	-	15
Mar-27 18.00	2.73	-	-	-	21.40	0.74	-	17
Mar-27 20.00	1.48	-	-	-	19.44	0.53	-	10
Mar-27 26.00	0.14	-	-	-	18.40	0.09	-	1
Jun-27 16.00	4.41	-	-	-	23.10	0.87	-	50
Jun-27 17.00	3.60	-	-	-	22.22	0.80	-	100
Jun-27 17.50	3.23	-	-	-	21.78	0.76	-	100
Jun-27 18.50	2.54	-	-	-	20.90	0.68	-	7
Jun-27 19.00	2.23	-	-	-	20.46	0.63	-	5,500
Jun-27 19.50	1.93	-	-	-	20.01	0.58	-	7
Jun-27 21.00	1.26	-	-	-	19.37	0.44	-	1,000
Sep-27 16.50	4.01	-	-	-	22.48	0.83	-	10,100
Sep-27 17.00	3.62	-	-	-	22.08	0.80	-	100
Sep-27 17.50	3.24	-	-	-	21.68	0.76	-	100
Dec-27 10.00	10.11	-	-	-	27.41	1.00	-	30
Dec-27 13.00	7.15	-	-	-	25.11	0.98	-	66,405
Dec-27 14.00	6.20	-	-	-	24.35	0.96	-	5
Dec-27 14.50	5.74	-	-	-	23.96	0.94	-	20,000
Dec-27 15.00	5.30	-	-	-	23.58	0.91	-	6
Dec-27 16.00	4.46	-	-	-	22.82	0.85	-	26
Dec-27 16.50	4.08	-	-	-	22.43	0.81	-	25
Dec-27 17.00	3.70	-	-	-	22.05	0.78	-	7,530
Dec-27 17.50	3.34	-	-	-	21.67	0.74	-	25
Dec-27 18.00	3.02	-	-	-	21.29	0.70	-	10,000
Dec-27 18.50	2.70	-	-	-	20.91	0.66	-	251
Dec-27 19.00	2.39	-	-	-	20.52	0.62	-	156
Dec-27 19.50	2.13	-	-	-	20.14	0.58	-	150
Dec-27 20.00	1.87	-	-	-	19.76	0.54	-	13,110
Dec-27 21.00	1.47	-	-	-	19.58	0.46	-	10
Dec-27 22.00	1.13	-	-	-	19.43	0.38	-	5,000
Dec-27 24.00	0.66	0.70	0.70	0.70	19.13	0.26	1	9
Dec-27 25.00	0.49	-	-	-	18.98	0.20	-	2
Mar-28 19.00	2.47	-	-	-	20.50	0.62	-	1
Mar-28 20.00	1.95	-	-	-	19.79	0.54	-	100
Mar-28 21.00	1.56	1.64	1.64	1.64	19.62	0.46	5	5
Dec-28 16.00	4.56	-	-	-	22.02	0.82	-	5,000
Dec-28 18.00	3.21	-	-	-	20.69	0.68	-	500
Dec-28 18.50	2.92	-	-	-	20.36	0.65	-	25
Dec-28 19.00	2.65	-	-	-	20.03	0.61	-	1
Dec-29 15.00	5.40	-	-	-	22.67	0.87	-	1
Dec-29 18.00	3.38	-	-	-	20.78	0.67	-	6,000
Dec-29 19.00	2.85	-	-	-	20.14	0.61	-	25
Dec-30 18.00	3.70	-	-	-	22.00	0.66	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 19.50	-	-	-	-	32.82	-	1	-
Mar-26 w1 20.00	0.21	-	-	-	21.64	-0.46	-	10
Mar-26 w2 19.00	0.05	-	-	-	23.12	-0.11	-	1
Mar-26 11.50	-	-	-	-	34.46	-	-	3
Mar-26 12.50	-	-	-	-	32.86	-	-	32
Mar-26 13.00	-	-	-	-	32.06	-	-	54
Mar-26 13.50	-	-	-	-	31.26	-	-	650
Mar-26 14.00	-	-	-	-	30.47	-	-	60
Mar-26 14.50	-	-	-	-	29.67	-	-	156
Mar-26 15.00	-	-	-	-	28.87	-	-	210
Mar-26 15.50	-	-	-	-	28.07	-	-	21
Mar-26 16.00	-	-	-	-	27.27	-	-	15,150
Mar-26 16.50	-	-	-	-	26.48	-	-	35
Mar-26 17.00	-	-	-	-	25.68	-	-	17,586
Mar-26 17.50	-	-	-	-	24.88	-0.01	-	28,504
Mar-26 18.00	0.01	-	-	-	24.08	-0.03	-	36,506
Mar-26 18.50	0.03	-	-	-	23.28	-0.07	-	145,006
Mar-26 19.00	0.09	-	-	-	22.49	-0.15	-	11,000
Mar-26 19.50	0.19	-	-	-	21.69	-0.28	-	203
Mar-26 20.00	0.37	0.29	0.29	0.29	20.89	-0.46	5	2,512
Mar-26 21.00	1.03	-	-	-	20.65	-0.82	-	100
Apr-26 17.50	0.02	-	-	-	21.73	-0.04	-	1
Apr-26 18.00	0.05	-	-	-	21.01	-0.07	-	5
Apr-26 18.50	0.10	-	-	-	20.30	-0.13	-	11
Apr-26 19.00	0.18	-	-	-	19.58	-0.21	-	10
Apr-26 19.50	0.30	-	-	-	18.87	-0.32	-	1
Apr-26 20.00	0.49	-	-	-	18.15	-0.46	-	29
Apr-26 21.00	1.11	-	-	-	17.94	-0.74	-	1
Jun-26 10.00	-	-	-	-	30.40	-	-	25
Jun-26 12.00	-	-	-	-	27.81	-	-	3
Jun-26 13.00	-	-	-	-	26.51	-	-	7,251
Jun-26 13.50	-	-	-	-	25.86	-	-	305
Jun-26 14.00	-	-	-	-	25.22	-	-	1,000
Jun-26 14.50	0.01	-	-	-	24.57	-0.01	-	172
Jun-26 15.00	0.01	-	-	-	23.92	-0.01	-	13,150
Jun-26 15.50	0.02	-	-	-	23.27	-0.02	-	109
Jun-26 16.00	0.03	-	-	-	22.62	-0.03	-	20,004
Jun-26 16.50	0.05	-	-	-	21.97	-0.04	-	6,287
Jun-26 17.00	0.07	-	-	-	21.33	-0.07	-	8,011
Jun-26 17.50	0.11	-	-	-	20.68	-0.10	-	100,513
Jun-26 18.00	0.17	-	-	-	20.03	-0.14	-	25,010
Jun-26 18.50	0.25	-	-	-	19.38	-0.20	-	5,001
Jun-26 19.00	0.36	-	-	-	18.73	-0.27	-	10,001
Jun-26 19.50	0.51	-	-	-	18.08	-0.35	-	50
Jun-26 20.00	0.70	-	-	-	17.43	-0.45	-	1
Jun-26 21.00	1.29	-	-	-	17.28	-0.66	-	1
Sep-26 9.75	-	-	-	-	29.67	-	-	25
Sep-26 13.00	0.02	-	-	-	25.88	-0.01	-	153
Sep-26 13.50	0.02	-	-	-	25.30	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	24.72	-0.02	-	135
Sep-26 14.50	0.05	-	-	-	24.14	-0.03	-	135
Sep-26 15.00	0.07	-	-	-	23.56	-0.05	-	51
Sep-26 15.50	0.10	-	-	-	22.98	-0.07	-	12
Sep-26 16.00	0.14	-	-	-	22.39	-0.09	-	1
Sep-26 16.50	0.20	-	-	-	21.81	-0.12	-	60
Sep-26 17.00	0.26	-	-	-	21.23	-0.15	-	5,020
Sep-26 17.50	0.35	-	-	-	20.65	-0.19	-	12
Sep-26 18.00	0.44	-	-	-	20.07	-0.24	-	31
Sep-26 18.50	0.58	-	-	-	19.48	-0.30	-	3
Sep-26 19.00	0.74	-	-	-	18.90	-0.36	-	1
Sep-26 19.50	0.93	-	-	-	18.32	-0.43	-	1
Sep-26 20.00	1.16	-	-	-	17.74	-0.51	-	2
Dec-26 9.00	-	-	-	-	29.75	-	-	2,000
Dec-26 9.50	-	-	-	-	29.21	-	-	2
Dec-26 9.75	-	-	-	-	28.93	-	-	25
Dec-26 10.50	0.01	-	-	-	28.11	-	-	502
Dec-26 11.00	0.01	-	-	-	27.56	-0.01	-	1,348
Dec-26 11.50	0.01	-	-	-	27.01	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	26.46	-0.01	-	10,150
Dec-26 13.00	0.04	-	-	-	25.37	-0.02	-	21
Dec-26 13.50	0.06	-	-	-	24.82	-0.03	-	10,000
Dec-26 14.00	0.08	-	-	-	24.27	-0.04	-	15,010
Dec-26 14.50	0.11	-	-	-	23.72	-0.06	-	24
Dec-26 15.00	0.15	-	-	-	23.17	-0.07	-	1
Dec-26 15.50	0.19	-	-	-	22.62	-0.09	-	30
Dec-26 16.00	0.25	-	-	-	22.07	-0.12	-	28,295
Dec-26 16.50	0.31	-	-	-	21.53	-0.14	-	255
Dec-26 17.00	0.39	-	-	-	20.98	-0.18	-	62,034
Dec-26 17.50	0.49	-	-	-	20.43	-0.22	-	10,002
Dec-26 18.00	0.61	-	-	-	19.88	-0.26	-	83,650
Dec-26 18.50	0.75	-	-	-	19.33	-0.31	-	5,002
Dec-26 20.00	1.33	-	-	-	17.68	-0.49	-	7,500
Dec-26 21.00	1.93	-	-	-	17.50	-0.62	-	1
Mar-27 10.50	0.01	-	-	-	26.81	-0.01	-	1
Mar-27 14.00	0.13	-	-	-	23.37	-0.06	-	1
Mar-27 15.00	0.22	-	-	-	22.39	-0.09	-	1
Mar-27 18.50	0.94	-	-	-	18.96	-0.34	-	1
Jun-27 15.00	0.31	-	-	-	22.47	-0.11	-	10
Jun-27 16.00	0.46	-	-	-	21.59	-0.16	-	1,000
Jun-27 17.00	0.66	-	-	-	20.71	-0.22	-	5,500
Jun-27 18.00	0.93	-	-	-	19.83	-0.30	-	4
Jun-27 19.00	1.29	-	-	-	18.95	-0.39	-	9
Jun-27 19.50	1.49	-	-	-	18.50	-0.44	-	50
Jun-27 20.00	1.72	-	-	-	18.06	-0.49	-	13
Sep-27 16.00	0.62	-	-	-	21.35	-0.19	-	35,000
Sep-27 16.50	0.73	-	-	-	20.95	-0.22	-	200
Sep-27 17.00	0.87	-	-	-	20.55	-0.26	-	100
Sep-27 17.50	1.00	-	-	-	20.15	-0.29	-	200
Sep-27 18.00	1.18	-	-	-	19.76	-0.33	-	5,300
Sep-27 19.00	1.55	-	-	-	18.96	-0.42	-	50
Sep-27 19.50	1.79	-	-	-	18.56	-0.46	-	50
Dec-27 9.50	0.03	-	-	-	25.81	-0.01	-	2,000
Dec-27 10.00	0.04	-	-	-	25.43	-0.02	-	5
Dec-27 11.50	0.10	-	-	-	24.28	-0.04	-	1,800
Dec-27 12.00	0.13	-	-	-	23.90	-0.05	-	30,000
Dec-27 13.00	0.21	-	-	-	23.13	-0.07	-	35,000
Dec-27 14.00	0.33	-	-	-	22.37	-0.11	-	10,000
Dec-27 14.50	0.39	-	-	-	21.98	-0.12	-	20,000
Dec-27 16.00	0.67	-	-	-	20.84	-0.20	-	25,000
Dec-27 16.50	0.79	-	-	-	20.45	-0.23	-	2
Dec-27 17.00	0.93	-	-	-	20.07	-0.26	-	2,750
Dec-27 17.50	1.07	-	-	-	19.69	-0.30	-	350
Dec-27 18.00	1.25	-	-	-	19.31	-0.33	-	400
Dec-27 18.50	1.43	-	-	-	18.93	-0.37	-	175
Dec-27 19.00	1.62	-	-	-	18.54	-0.42	-	1,800
Dec-27 19.50	1.85	-	-	-	18.16	-0.46	-	25
Dec-27 20.00	2.09	-	-	-	17.78	-0.50	-	12
Mar-28 18.00	1.36	-	-	-	18.90	-0.34	-	200
Dec-28 15.00	0.70	-	-	-	19.78	-0.18	-	5,000
Dec-29 19.00	2.34	-	-	-	16.64	-0.45	-	2
Dec-30 14.50	1.06	-	-	-	19.28	-0.21	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	3.07	-	-	-	26.07	1.00	-	150
Jun-26 13.50	6.64	-	-	-	27.32	0.99	-	152
Jun-26 14.00	6.14	-	-	-	26.68	0.99	-	302
Jun-26 14.50	5.65	-	-	-	26.03	0.98	-	502
Dec-26 17.00	3.34	-	-	-	22.63	0.80	-	1
Dec-26 18.50	2.23	-	-	-	20.98	0.68	-	200
Dec-26 19.00	1.91	-	-	-	20.43	0.63	-	50
Mar-27 17.50	2.97	-	-	-	21.89	0.73	-	1
Dec-27 12.00	7.50	-	-	-	25.88	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.01	-	-	-	24.08	-0.03	-	5
Mar-26 19.50	0.19	-	-	-	21.69	-0.28	-	1
Mar-26 20.00	0.37	-	-	-	20.89	-0.46	-	3
Apr-26 17.50	0.03	-	-	-	21.73	-0.04	-	3
Apr-26 19.50	0.30	-	-	-	18.87	-0.32	-	1
Jun-26 15.50	0.02	-	-	-	23.27	-0.02	-	20
Jun-26 17.00	0.07	-	-	-	21.33	-0.07	-	2
Jun-26 19.50	0.50	-	-	-	18.08	-0.35	-	500
Jun-26 21.00	1.27	-	-	-	17.28	-0.64	-	2
Sep-26 13.00	0.02	-	-	-	25.88	-0.01	-	500
Sep-26 15.00	0.07	-	-	-	23.56	-0.05	-	800
Sep-26 18.50	0.57	-	-	-	19.48	-0.29	-	25
Dec-26 15.00	0.14	-	-	-	23.17	-0.07	-	800
Dec-26 16.00	0.24	-	-	-	22.07	-0.11	-	1
Dec-26 19.00	0.89	-	-	-	18.78	-0.35	-	1
Dec-27 12.00	0.13	-	-	-	23.90	-0.04	-	2,000

	Previous Close	57.44		27/02/26
	INDITEX Close	56.82		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 38.70	18.17	-	-	-	53.50	1.00	-	26
Mar-26 40.63	16.24	-	-	-	51.49	1.00	-	2
Mar-26 41.60	15.28	-	-	-	50.47	1.00	-	2
Mar-26 45.47	11.45	-	-	-	46.43	0.98	-	39
Mar-26 47.41	9.56	-	-	-	44.41	0.96	-	59
Mar-26 48.38	8.64	-	-	-	43.39	0.95	-	153
Mar-26 50.31	6.85	-	-	-	41.38	0.90	-	520
Mar-26 52.25	5.15	-	-	-	39.35	0.83	-	201
Mar-26 54.17	3.64	-	-	-	37.35	0.72	-	110
Mar-26 56.11	2.34	-	-	-	35.32	0.58	-	161
Mar-26 58.05	1.37	-	-	-	34.36	0.42	-	370
Mar-26 59.99	0.75	-	-	-	34.02	0.27	-	150
Mar-26 61.92	0.37	-	-	-	33.68	0.16	-	150
Mar-26 63.85	0.16	-	-	-	33.34	0.08	-	300
Mar-26 65.78	0.07	-	-	-	33.00	0.04	-	150
Apr-26 54.17	4.05	-	-	-	29.28	0.70	-	2
Apr-26 56.11	2.76	-	-	-	27.60	0.58	-	1
Apr-26 59.99	1.06	-	-	-	26.38	0.31	-	150
Apr-26 61.92	0.60	-	-	-	26.00	0.20	-	5
Jun-26 32.90	24.02	-	-	-	44.18	1.00	-	143
Jun-26 33.87	23.06	-	-	-	43.47	1.00	-	25
Jun-26 39.67	17.34	-	-	-	39.26	0.98	-	30
Jun-26 41.60	15.46	-	-	-	37.85	0.97	-	25
Jun-26 42.57	14.54	-	-	-	37.15	0.96	-	25
Jun-26 43.54	13.62	-	-	-	36.44	0.95	-	26
Jun-26 46.44	10.95	-	-	-	34.33	0.90	-	25
Jun-26 50.31	7.62	-	-	-	31.52	0.80	-	103
Jun-26 52.00	6.32	-	-	-	30.29	0.74	-	2
Jun-26 52.25	6.13	-	-	-	30.10	0.73	-	269
Jun-26 54.17	4.76	-	-	-	28.71	0.65	-	152
Jun-26 56.11	3.52	-	-	-	27.30	0.56	-	51
Jun-26 58.05	2.56	-	-	-	26.50	0.46	-	75
Jun-26 59.99	1.84	-	-	-	26.05	0.36	-	300
Jun-26 61.92	1.27	-	-	-	25.61	0.28	-	25
Jun-26 63.85	0.84	-	-	-	25.17	0.20	-	32
Jun-26 67.72	0.31	-	-	-	24.29	0.09	-	1
Sep-26 40.63	16.58	-	-	-	35.22	0.94	-	25
Sep-26 41.60	15.67	-	-	-	34.68	0.93	-	50
Sep-26 43.54	13.95	-	-	-	33.61	0.90	-	50
Sep-26 44.49	13.11	-	-	-	33.09	0.88	-	25
Sep-26 45.47	12.25	-	-	-	32.55	0.86	-	75
Sep-26 46.44	11.47	-	-	-	32.01	0.84	-	50
Sep-26 47.41	10.68	-	-	-	31.48	0.82	-	50
Sep-26 48.38	9.90	-	-	-	30.94	0.79	-	25
Sep-26 50.31	8.45	-	-	-	29.88	0.74	-	25
Sep-26 52.25	7.05	-	-	-	28.81	0.69	-	102
Sep-26 54.17	5.83	-	-	-	27.75	0.62	-	275
Sep-26 56.11	4.64	-	-	-	26.68	0.56	-	150
Sep-26 58.05	3.72	-	-	-	26.08	0.48	-	1
Sep-26 59.99	2.94	-	-	-	25.75	0.42	-	150
Sep-26 61.92	2.28	-	-	-	25.42	0.35	-	25
Sep-26 69.66	0.69	-	-	-	24.11	0.14	-	10
Dec-26 29.99	26.92	-	-	-	38.21	1.00	-	2
Dec-26 30.96	25.96	-	-	-	37.78	1.00	-	2
Dec-26 35.80	21.25	-	-	-	35.62	0.97	-	3
Dec-26 38.70	18.53	-	-	-	34.33	0.94	-	1
Dec-26 39.67	17.65	-	-	-	33.90	0.93	-	52
Dec-26 40.63	16.80	-	-	-	33.47	0.91	-	25
Dec-26 44.49	13.52	-	-	-	31.75	0.85	-	120
Dec-26 46.44	11.97	-	-	-	30.88	0.81	-	26
Dec-26 47.41	11.21	-	-	-	30.45	0.79	-	25
Dec-26 48.38	10.50	-	-	-	30.01	0.77	-	100
Dec-26 50.31	9.13	-	-	-	29.15	0.72	-	50
Dec-26 52.25	7.81	-	-	-	28.29	0.67	-	27
Dec-26 54.17	6.64	-	-	-	27.43	0.62	-	60
Dec-26 56.11	5.50	-	-	-	26.57	0.56	-	50
Dec-26 58.05	4.58	-	-	-	26.06	0.50	-	631
Dec-26 59.99	3.77	-	-	-	25.75	0.44	-	100
Dec-26 61.92	3.10	-	-	-	25.44	0.39	-	250
Dec-26 63.85	2.49	-	-	-	25.14	0.33	-	150
Dec-26 65.78	2.00	-	-	-	24.83	0.29	-	6
Dec-26 67.72	1.56	-	-	-	24.52	0.24	-	5
Dec-26 69.66	1.22	-	-	-	24.22	0.20	-	2
Dec-26 71.60	0.92	-	-	-	23.91	0.16	-	1
Dec-26 73.53	0.70	-	-	-	23.60	0.13	-	10
Mar-27 63.85	3.19	-	-	-	25.15	0.37	-	300
Mar-27 65.78	2.68	-	-	-	24.92	0.33	-	300
Mar-27 67.72	2.20	-	-	-	24.68	0.28	-	75
Jun-27 38.70	19.00	-	-	-	33.44	0.90	-	150
Jun-27 45.47	13.65	-	-	-	30.86	0.80	-	25
Jun-27 46.44	12.97	-	-	-	30.49	0.78	-	5
Jun-27 50.31	10.28	-	-	-	29.01	0.71	-	25
Jun-27 58.05	5.94	-	-	-	26.35	0.53	-	150
Jun-27 59.99	5.09	-	-	-	26.07	0.48	-	155
Jun-27 61.92	4.41	-	-	-	25.78	0.44	-	100
Jun-27 69.66	2.19	-	-	-	24.65	0.27	-	100
Jun-27 71.60	1.84	-	-	-	24.36	0.24	-	25
Jun-27 73.53	1.50	-	-	-	24.08	0.20	-	50
Sep-27 59.99	5.62	-	-	-	25.91	0.49	-	25
Sep-27 63.85	4.30	-	-	-	25.39	0.41	-	25
Sep-27 69.66	2.70	-	-	-	24.61	0.30	-	1
Sep-27 71.60	2.27	-	-	-	24.35	0.26	-	25
Dec-27 37.73	20.24	-	-	-	33.07	0.89	-	25
Dec-27 38.70	19.47	-	-	-	32.73	0.87	-	1
Dec-27 39.67	18.71	-	-	-	32.39	0.86	-	1
Dec-27 43.54	15.78	-	-	-	31.02	0.81	-	50
Dec-27 45.47	14.43	-	-	-	30.35	0.78	-	25
Dec-27 47.41	13.09	-	-	-	29.66	0.75	-	25
Dec-27 52.25	10.05	-	-	-	27.96	0.66	-	25
Dec-27 54.17	8.89	-	-	-	27.28	0.62	-	25
Dec-27 59.99	6.13	-	-	-	25.96	0.50	-	25
Dec-27 61.92	5.47	-	-	-	25.72	0.46	-	175
Dec-27 63.85	4.81	-	-	-	25.48	0.42	-	200
Mar-28 33.30	24.16	-	-	-	34.51	0.92	-	1
Mar-28 52.89	10.22	-	-	-	27.73	0.65	-	50
Mar-28 54.86	9.08	-	-	-	27.05	0.61	-	75
Mar-28 56.81	8.11	-	-	-	26.37	0.57	-	75
Mar-28 58.77	7.26	-	-	-	26.13	0.53	-	50
Mar-28 60.73	6.43	-	-	-	25.89	0.50	-	25
Mar-28 64.65	5.12	-	-	-	25.41	0.43	-	25
Mar-28 66.60	4.46	-	-	-	25.17	0.39	-	25
Mar-28 68.56	3.97	-	-	-	24.92	0.36	-	25
Mar-28 70.53	3.49	-	-	-	24.68	0.33	-	25
Mar-28 72.49	3.00	-	-	-	24.44	0.30	-	25
Jun-28 42.12	17.31	-	-	-	30.89	0.82	-	25
Jun-28 43.10	16.64	-	-	-	30.58	0.80	-	25
Jun-28 56.81	8.35	-	-	-	26.15	0.58	-	25
Jun-28 58.77	7.48	-	-	-	25.93	0.54	-	50
Jun-28 66.60	4.74	-	-	-	25.06	0.40	-	50
Jun-28 68.56	4.25	-	-	-	24.84	0.37	-	25
Jun-28 70.53	3.75	-	-	-	24.62	0.34	-	25
Jun-28 72.49	3.26	-	-	-	24.40	0.31	-	25
Dec-28 67.24	5.31	-	-	-	24.95	0.41	-	490
Dec-29 43.51	17.20	-	-	-	27.96	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.05	-	-	-	-	64.19	-	-	2
Mar-26 29.02	-	-	-	-	63.18	-	-	150
Mar-26 29.99	-	-	-	-	62.17	-	-	150
Mar-26 30.96	-	-	-	-	61.15	-	-	150
Mar-26 31.93	-	-	-	-	60.14	-	-	150
Mar-26 34.83	-	-	-	-	57.11	-	-	1
Mar-26 35.80	-	-	-	-	56.10	-	-	1
Mar-26 36.76	-	-	-	-	55.10	-	-	180
Mar-26 37.73	-	-	-	-	54.08	-	-	2
Mar-26 38.70	-	-	-	-	53.07	-	-	2,002
Mar-26 39.67	-	-	-	-	52.06	-	-	2
Mar-26 40.63	0.01	-	-	-	51.06	-	-	105
Mar-26 41.60	0.01	-	-	-	50.04	-	-	301
Mar-26 42.57	0.01	-	-	-	49.03	-0.01	-	16
Mar-26 43.54	0.02	-	-	-	48.02	-0.01	-	25
Mar-26 44.49	0.03	-	-	-	47.03	-0.01	-	7
Mar-26 45.47	0.04	-	-	-	46.00	-0.02	-	11
Mar-26 46.44	0.07	-	-	-	44.99	-0.03	-	175
Mar-26 47.41	0.09	-	-	-	43.98	-0.04	-	164
Mar-26 48.38	0.14	-	-	-	42.96	-0.05	-	21
Mar-26 50.31	0.27	-	-	-	40.95	-0.10	-	100
Mar-26 52.25	0.51	0.50	0.50	0.50	38.92	-0.17	1	11
Mar-26 54.17	0.90	-	-	-	36.92	-0.28	-	56
Mar-26 56.11	1.55	-	-	-	34.89	-0.42	-	6
Mar-26 59.99	3.85	-	-	-	33.59	-0.73	-	3
Apr-26 46.44	0.16	-	-	-	34.99	-0.05	-	1
Apr-26 50.31	0.46	-	-	-	31.65	-0.13	-	3
Apr-26 52.25	0.75	-	-	-	29.98	-0.20	-	15
Apr-26 58.05	2.77	-	-	-	25.80	-0.56	-	1
Apr-26 61.92	5.53	-	-	-	25.05	-0.81	-	2
Jun-26 26.12	-	-	-	-	46.68	-	-	1
Jun-26 27.09	0.01	-	-	-	45.98	-	-	1
Jun-26 31.93	0.03	-	-	-	42.46	-0.01	-	1
Jun-26 32.90	0.03	-	-	-	41.75	-0.01	-	25
Jun-26 33.87	0.04	-	-	-	41.04	-0.01	-	32
Jun-26 36.76	0.09	-	-	-	38.94	-0.02	-	2
Jun-26 37.73	0.12	-	-	-	38.24	-0.02	-	25
Jun-26 38.70	0.14	-	-	-	37.53	-0.03	-	11
Jun-26 39.67	0.17	-	-	-	36.83	-0.03	-	2
Jun-26 40.63	0.22	-	-	-	36.13	-0.04	-	151
Jun-26 41.60	0.26	-	-	-	35.42	-0.05	-	150
Jun-26 42.57	0.31	-	-	-	34.72	-0.06	-	170
Jun-26 43.54	0.38	-	-	-	34.01	-0.07	-	155
Jun-26 44.49	0.46	-	-	-	33.32	-0.09	-	2,051
Jun-26 45.47	0.53	-	-	-	32.61	-0.10	-	205
Jun-26 46.44	0.66	-	-	-	31.90	-0.12	-	55
Jun-26 47.41	0.78	-	-	-	31.20	-0.14	-	55
Jun-26 48.38	0.90	-	-	-	30.49	-0.17	-	111
Jun-26 50.31	1.26	-	-	-	29.09	-0.22	-	53
Jun-26 52.25	1.72	-	-	-	27.67	-0.29	-	2,027
Jun-26 54.17	2.30	-	-	-	26.28	-0.37	-	26
Jun-26 58.05	4.05	-	-	-	24.07	-0.57	-	150
Jun-26 59.99	5.30	-	-	-	23.62	-0.67	-	150
Jun-26 61.92	6.72	-	-	-	23.18	-0.76	-	150
Jun-26 63.85	8.29	-	-	-	22.74	-0.84	-	150
Sep-26 35.80	0.21	-	-	-	35.71	-0.03	-	1
Sep-26 36.76	0.26	-	-	-	35.18	-0.04	-	25
Sep-26 38.70	0.35	-	-	-	34.11	-0.05	-	25
Sep-26 39.67	0.43	-	-	-	33.58	-0.06	-	26
Sep-26 40.63	0.51	-	-	-	33.05	-0.07	-	28
Sep-26 41.60	0.59	-	-	-	32.51	-0.08	-	200
Sep-26 42.57	0.67	-	-	-	31.98	-0.10	-	300
Sep-26 43.54	0.79	-	-	-	31.44	-0.11	-	25
Sep-26 44.49	0.92	-	-	-	30.92	-0.13	-	51
Sep-26 45.47	1.04	-	-	-	30.38	-0.14	-	53
Sep-26 46.44	1.19	-	-	-	29.84	-0.16	-	75
Sep-26 47.41	1.38	-	-	-	29.31	-0.18	-	25
Sep-26 48.38	1.56	-	-	-	28.77	-0.21	-	75
Sep-26 50.31	1.99	-	-	-	27.71	-0.26	-	200
Sep-26 52.00	2.46	-	-	-	26.78	-0.31	-	1,500
Sep-26 52.25	2.53	-	-	-	26.64	-0.32	-	25
Sep-26 54.17	3.18	-	-	-	25.58	-0.38	-	25
Dec-26 32.90	0.23	-	-	-	34.83	-0.03	-	25
Dec-26 33.87	0.28	-	-	-	34.40	-0.04	-	21
Dec-26 34.83	0.33	-	-	-	33.97	-0.04	-	25
Dec-26 35.80	0.38	-	-	-	33.54	-0.05	-	25
Dec-26 36.76	0.45	-	-	-	33.11	-0.06	-	26
Dec-26 37.73	0.53	-	-	-	32.68	-0.07	-	150
Dec-26 38.70	0.62	-	-	-	32.25	-0.07	-	160
Dec-26 39.67	0.70	-	-	-	31.82	-0.08	-	10
Dec-26 40.63	0.81	-	-	-	31.39	-0.10	-	1
Dec-26 41.60	0.94	-	-	-	30.96	-0.11	-	76
Dec-26 42.57	1.07	-	-	-	30.52	-0.12	-	150
Dec-26 43.54	1.20	-	-	-	30.09	-0.14	-	75
Dec-26 44.49	1.35	-	-	-	29.67	-0.15	-	50
Dec-26 45.47	1.54	-	-	-	29.23	-0.17	-	25
Dec-26 46.44	1.74	-	-	-	28.80	-0.19	-	28
Dec-26 47.41	1.93	-	-	-	28.37	-0.21	-	51
Dec-26 48.38	2.14	-	-	-	27.93	-0.23	-	77
Dec-26 50.31	2.68	-	-	-	27.07	-0.28	-	51
Dec-26 52.25	3.26	-	-	-	26.21	-0.33	-	25
Dec-26 54.17	3.97	-	-	-	25.35	-0.39	-	27
Dec-26 56.11	4.76	-	-	-	24.49	-0.45	-	35
Dec-26 59.99	6.89	-	-	-	23.67	-0.58	-	176
Mar-27 33.87	0.42	-	-	-	33.42	-0.05	-	50
Mar-27 34.83	0.49	-	-	-	33.02	-0.05	-	50
Mar-27 35.80	0.58	-	-	-	32.61	-0.06	-	75
Mar-27 36.76	0.66	-	-	-	32.20	-0.07	-	75
Mar-27 37.73	0.75	-	-	-	31.79	-0.08	-	25
Mar-27 38.70	0.84	-	-	-	31.38	-0.09	-	25
Mar-27 39.67	0.97	-	-	-	30.97	-0.10	-	50
Mar-27 40.63	1.10	-	-	-	30.57	-0.11	-	78
Mar-27 41.60	1.24	-	-	-	30.16	-0.13	-	1
Mar-27 44.49	1.73	-	-	-	28.94	-0.17	-	2
Mar-27 50.31	3.13	-	-	-	26.48	-0.29	-	1
Jun-27 26.12	0.17	-	-	-	35.52	-0.02	-	1
Jun-27 30.96	0.41	-	-	-	33.67	-0.04	-	150
Jun-27 33.87	0.64	-	-	-	32.56	-0.06	-	200
Jun-27 34.83	0.73	-	-	-	32.20	-0.07	-	180
Jun-27 36.76	0.92	-	-	-	31.46	-0.09	-	25
Jun-27 38.70	1.20	-	-	-	30.72	-0.11	-	150
Jun-27 39.67	1.33	-	-	-	30.35	-0.12	-	101
Jun-27 41.60	1.64	-	-	-	29.61	-0.15	-	177
Jun-27 42.57	1.84	-	-	-	29.24	-0.16	-	150
Jun-27 43.54	2.04	-	-	-	28.87	-0.18	-	150
Jun-27 44.49	2.23	-	-	-	28.51	-0.19	-	50
Jun-27 46.44	2.69	-	-	-	27.77	-0.23	-	25
Jun-27 47.41	2.96	-	-	-	27.40	-0.25	-	150
Jun-27 48.38	3.23	-	-	-	27.03	-0.27	-	150
Jun-27 50.31	3.78	-	-	-	26.29	-0.31	-	3
Jun-27 52.25	4.50	-	-	-	25.55	-0.35	-	150
Jun-27 56.11	6.07	-	-	-	24.08	-0.45	-	25
Jun-27 65.78	12.04	-	-	-	22.50	-0.69	-	1
Sep-27 43.54	2.36	-	-	-	28.51	-0.19	-	25
Sep-27 44.49	2.55	-	-	-	28.16	-0.20	-	25
Sep-27 45.47	2.80	-	-	-	27.81	-0.22	-	25
Sep-27 46.44	3.07	-	-	-	27.46	-0.23	-	25
Dec-27 21.29	0.13	-	-	-	36.04	-0.01	-	2
Dec-27 33.87	0.99	-	-	-	31.61	-0.08	-	100
Dec-27 36.76	1.40	-	-	-	30.59	-0.11	-	25
Dec-27 37.73	1.53	-	-	-	30.25	-0.12	-	25
Dec-27 43.54	2.65	-	-	-	28.20	-0.19	-	10
Dec-27 45.47	3.17	-	-	-	27.53	-0.22	-	1,100
Dec-27 46.44	3.44	-	-	-	27.18	-0.24	-	150
Dec-27 47.41	3.71	-	-	-	26.84	-0.26	-	326
Dec-27 48.38	3.97	-	-	-	26.50	-0.28	-	175
Dec-27 50.31	4.61	-	-	-	25.82	-0.31	-	350
Dec-27 52.25	5.32	-	-	-	25.14	-0.35	-	375
Dec-27 54.17	6.01	-	-	-	24.46	-0.39	-	450
Dec-27 56.11	6.89	-	-	-	23.78	-0.44	-	450
Jun-28 43.10	3.20	-	-	-	27.74	-0.20	-	25
Jun-28 44.08	3.48	-	-	-	27.42	-0.22	-	25
Jun-28 45.06	3.75	-	-	-	27.10	-0.23	-	25
Jun-28 47.99	4.57	-	-	-	26.16	-0.28	-	25
Dec-29 43.51	4.64	-	-	-	26.41	-0.23	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.63	16.24	-	-	-	51.49	1.00	-	2
Mar-26 50.31	6.85	-	-	-	41.38	0.90	-	150
Mar-26 54.17	3.64	-	-	-	37.35	0.72	-	2
Mar-26 56.11	2.33	-	-	-	35.32	0.58	-	2
Mar-26 58.05	1.37	-	-	-	34.36	0.42	-	1
Mar-26 59.99	0.75	-	-	-	34.02	0.27	-	150
Jun-26 41.60	14.91	-	-	-	37.85	0.93	-	2
Jun-26 49.44	8.06	-	-	-	32.15	0.79	-	5
Jun-26 52.25	5.94	-	-	-	30.10	0.70	-	30
Jun-26 59.33	2.03	-	-	-	26.21	0.38	-	5
Jun-26 59.99	1.81	-	-	-	26.05	0.35	-	35
Jun-26 61.30	1.42	-	-	-	25.76	0.30	-	5
Sep-26 49.44	9.05	-	-	-	30.36	0.75	-	5
Sep-26 54.17	5.80	-	-	-	27.75	0.61	-	1
Sep-26 57.35	4.02	-	-	-	26.20	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 42.57	0.01	-	-	-	49.03	-0.01	-	20
Mar-26 54.17	0.91	0.82	0.82	0.82	36.92	-0.28	2	2
Mar-26 56.11	1.53	-	-	-	34.89	-0.42	-	3
Jun-26 50.31	1.25	-	-	-	29.09	-0.22	-	4
Sep-26 41.60	0.58	-	-	-	32.51	-0.08	-	150
Sep-26 42.57	0.68	-	-	-	31.98	-0.10	-	150

	Previous Close	62.75		27/02/26
	INDRA Close	62.75		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	37.78	-	-	-	74.22	1.00	-	6
Mar-26 36.00	26.79	-	-	-	69.32	1.00	-	28
Mar-26 38.00	24.80	-	-	-	68.42	1.00	-	2
Mar-26 39.00	23.80	-	-	-	67.98	1.00	-	1,000
Mar-26 40.00	22.80	-	-	-	67.53	1.00	-	500
Mar-26 41.00	21.81	-	-	-	67.09	1.00	-	25
Mar-26 44.00	18.83	-	-	-	65.75	0.99	-	25
Mar-26 44.50	18.34	-	-	-	65.52	0.99	-	25
Mar-26 45.00	17.85	-	-	-	65.30	0.99	-	50
Mar-26 50.00	13.06	-	-	-	63.07	0.94	-	3
Mar-26 52.00	11.24	-	-	-	62.18	0.91	-	3
Mar-26 54.00	9.50	-	-	-	61.28	0.86	-	40
Mar-26 56.00	7.88	-	-	-	60.39	0.81	1,632	2,453
Mar-26 58.00	6.37	-	-	-	59.50	0.74	-	1
Mar-26 60.00	5.05	-	-	-	58.61	0.65	-	2
Mar-26 64.00	2.94	-	-	-	57.05	0.47	-	1
Mar-26 68.00	1.52	-	-	-	55.99	0.30	-	3
Apr-26 52.00	11.93	-	-	-	54.14	0.85	-	1
Apr-26 66.00	3.29	2.45	2.45	2.45	49.61	0.43	1	1
Apr-26 70.00	2.02	1.98	1.98	1.98	48.68	0.31	1	1
May-26 52.00	12.63	-	-	-	52.19	0.82	-	20
Jun-26 23.00	39.89	-	-	-	59.44	1.00	-	117
Jun-26 35.00	28.12	-	-	-	55.94	0.98	-	29
Jun-26 37.00	26.21	-	-	-	55.35	0.97	-	7
Jun-26 38.00	25.28	-	-	-	55.06	0.97	-	5
Jun-26 42.00	21.62	-	-	-	53.89	0.93	-	8
Jun-26 44.00	19.86	-	-	-	53.31	0.91	-	16
Jun-26 47.00	17.34	-	-	-	52.43	0.88	-	80
Jun-26 50.00	14.94	-	-	-	51.56	0.83	-	2
Jun-26 56.00	10.71	-	-	-	49.80	0.72	-	9
Jun-26 58.00	9.40	-	-	-	49.22	0.67	-	28
Jun-26 60.00	8.30	-	-	-	48.63	0.63	-	1
Jun-26 70.00	4.10	3.30	3.30	3.30	47.44	0.40	1	1
Jun-26 72.00	3.50	-	-	-	47.34	0.36	-	5
Sep-26 18.00	44.88	-	-	-	55.99	1.00	-	1
Sep-26 26.00	36.99	-	-	-	54.21	0.99	-	1
Sep-26 39.00	24.89	-	-	-	51.31	0.93	-	1
Sep-26 50.00	16.22	-	-	-	48.85	0.80	-	100
Sep-26 60.00	10.14	-	-	-	46.62	0.63	-	4
Sep-26 68.00	6.49	-	-	-	44.98	0.48	-	5
Sep-26 70.00	5.78	-	-	-	44.59	0.44	-	2
Dec-26 30.00	33.38	-	-	-	51.68	0.97	-	25
Dec-26 31.00	32.47	-	-	-	51.48	0.96	-	25
Dec-26 32.00	31.56	-	-	-	51.28	0.96	-	25
Dec-26 35.00	28.96	-	-	-	50.69	0.94	-	25
Dec-26 45.00	21.02	-	-	-	48.73	0.84	-	1
Dec-26 47.00	19.59	-	-	-	48.34	0.82	-	4
Dec-26 48.00	18.87	-	-	-	48.14	0.81	-	4
Dec-26 50.00	17.55	-	-	-	47.75	0.78	-	5
Dec-26 54.00	15.05	-	-	-	46.96	0.72	-	130
Dec-26 56.00	13.86	-	-	-	46.57	0.69	-	50
Dec-26 58.00	12.82	-	-	-	46.17	0.66	-	87
Dec-26 60.00	11.78	-	-	-	45.78	0.63	-	439
Dec-26 62.00	10.73	-	-	-	45.39	0.60	-	1
Dec-26 64.00	9.89	-	-	-	45.19	0.57	-	8
Dec-26 66.00	9.13	-	-	-	45.12	0.54	-	86
Dec-26 68.00	8.37	-	-	-	45.04	0.51	-	4
Mar-27 62.00	11.90	-	-	-	44.21	0.61	-	20
Mar-27 66.00	10.34	-	-	-	44.03	0.56	-	1
Jun-27 41.00	25.46	-	-	-	46.99	0.86	-	6
Jun-27 70.00	9.76	-	-	-	42.25	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	76.96	-	-	20
Mar-26 20.00	-	-	-	-	76.07	-	-	2
Mar-26 21.00	-	-	-	-	75.62	-	-	3
Mar-26 23.00	-	-	-	-	74.73	-	-	2
Mar-26 24.00	-	-	-	-	74.28	-	-	8
Mar-26 25.00	-	-	-	-	73.83	-	-	15
Mar-26 26.00	-	-	-	-	73.39	-	-	20
Mar-26 29.00	-	-	-	-	72.05	-	-	4
Mar-26 30.00	-	-	-	-	71.60	-	-	45
Mar-26 32.00	-	-	-	-	70.71	-	-	30
Mar-26 34.00	-	-	-	-	69.82	-	-	1
Mar-26 35.00	-	-	-	-	69.37	-	-	1
Mar-26 36.00	-	-	-	-	68.93	-	-	3
Mar-26 38.00	-	-	-	-	68.03	-	-	25
Mar-26 39.00	-	-	-	-	67.59	-	-	1
Mar-26 40.00	0.01	-	-	-	67.14	-	-	2
Mar-26 42.00	0.01	-	-	-	66.25	-	-	1
Mar-26 44.00	0.03	-	-	-	65.36	-0.01	-	3
Mar-26 45.00	0.05	-	-	-	64.91	-0.01	-	73
Mar-26 46.00	0.07	-	-	-	64.46	-0.02	-	33
Mar-26 47.00	0.10	-	-	-	64.02	-0.02	-	35
Mar-26 48.00	0.13	-	-	-	63.57	-0.03	-	10
Mar-26 49.00	0.18	-	-	-	63.13	-0.04	-	23
Mar-26 50.00	0.24	-	-	-	62.68	-0.06	-	60
Mar-26 52.00	0.42	-	-	-	61.79	-0.09	-	13
Mar-26 54.00	0.68	-	-	-	60.89	-0.14	-	12
Mar-26 56.00	1.05	1.15	1.15	1.05	60.00	-0.19	21	72
Mar-26 60.00	2.21	2.70	2.70	2.70	58.22	-0.35	1	8
Apr-26 39.00	0.04	-	-	-	58.07	-0.01	-	1
Apr-26 40.00	0.06	-	-	-	57.72	-0.01	-	1
Apr-26 41.00	0.08	-	-	-	57.37	-0.02	-	6
Apr-26 42.00	0.11	-	-	-	57.01	-0.02	-	3
Apr-26 43.00	0.15	-	-	-	56.66	-0.03	-	1
Apr-26 44.00	0.18	-	-	-	56.31	-0.03	-	1
Apr-26 47.00	0.37	-	-	-	55.26	-0.06	-	1
Apr-26 48.00	0.47	-	-	-	54.91	-0.08	-	6
Apr-26 50.00	0.68	-	-	-	54.21	-0.10	-	1
Apr-26 52.00	1.01	-	-	-	53.51	-0.14	-	9
Apr-26 56.00	1.89	-	-	-	52.11	-0.24	-	101
Apr-26 60.00	3.27	3.65	3.65	3.65	50.70	-0.36	2	2
May-26 37.00	0.09	-	-	-	56.42	-0.01	-	6
May-26 50.00	1.22	1.28	1.28	1.28	52.21	-0.14	10	10
Jun-26 20.00	-	-	-	-	59.54	-	-	1
Jun-26 26.00	0.01	-	-	-	57.79	-	-	25
Jun-26 27.00	0.01	-	-	-	57.49	-	-	25
Jun-26 30.00	0.04	-	-	-	56.62	-0.01	-	26
Jun-26 31.00	0.05	-	-	-	56.33	-0.01	-	11
Jun-26 32.00	0.07	-	-	-	56.03	-0.01	-	1
Jun-26 34.00	0.11	-	-	-	55.45	-0.01	-	4
Jun-26 35.00	0.15	-	-	-	55.16	-0.02	-	5
Jun-26 40.50	0.45	-	-	-	53.55	-0.05	-	2
Jun-26 41.00	0.48	-	-	-	53.40	-0.05	-	1
Jun-26 44.00	0.80	-	-	-	52.53	-0.08	-	10
Jun-26 45.00	0.91	1.05	1.05	1.05	52.24	-0.09	10	20
Jun-26 48.00	1.42	-	-	-	51.36	-0.14	-	1,005
Jun-26 54.00	2.85	-	-	-	49.61	-0.24	-	4
Jun-26 56.00	3.54	-	-	-	49.02	-0.28	-	13
Jun-26 58.00	4.22	-	-	-	48.44	-0.33	-	2
Sep-26 24.00	0.05	-	-	-	54.86	-	-	4
Sep-26 26.00	0.08	-	-	-	54.41	-0.01	-	4
Sep-26 30.00	0.21	-	-	-	53.52	-0.02	-	45
Sep-26 31.00	0.25	-	-	-	53.29	-0.02	-	50
Sep-26 42.00	1.42	-	-	-	50.84	-0.10	-	3
Sep-26 45.00	1.97	-	-	-	50.17	-0.14	-	1
Sep-26 46.00	2.20	-	-	-	49.95	-0.15	-	750
Sep-26 48.00	2.72	-	-	-	49.50	-0.18	-	10
Sep-26 50.00	3.25	3.08	3.08	3.08	49.05	-0.21	2	16
Sep-26 52.00	3.89	-	-	-	48.61	-0.24	-	1
Sep-26 56.00	5.32	-	-	-	47.72	-0.31	-	2
Dec-26 28.00	0.31	-	-	-	52.19	-0.02	-	1
Dec-26 30.00	0.46	-	-	-	51.80	-0.03	-	6
Dec-26 32.00	0.62	-	-	-	51.40	-0.04	-	10
Dec-26 35.00	0.97	-	-	-	50.81	-0.06	-	1
Dec-26 40.00	1.77	-	-	-	49.83	-0.11	-	1
Dec-26 50.00	4.37	-	-	-	47.87	-0.22	-	5
Dec-26 52.00	5.09	-	-	-	47.47	-0.25	-	75
Dec-26 54.00	5.82	-	-	-	47.08	-0.28	-	50
Dec-26 60.00	8.48	-	-	-	45.90	-0.37	-	50
Dec-26 70.00	14.23	14.00	14.00	14.00	45.09	-0.52	1	1
Mar-27 49.00	4.85	-	-	-	46.96	-0.22	-	20
Dec-27 44.00	4.52	-	-	-	43.18	-0.17	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	9.50	-	-	-	61.28	0.86	-	8
Mar-26 56.00	7.87	-	-	-	60.39	0.80	-	10
Mar-26 58.00	6.38	-	-	-	59.50	0.73	-	5
Mar-26 60.00	5.05	-	-	-	58.61	0.65	-	8
Jun-26 52.00	13.44	-	-	-	50.97	0.79	-	5
Jun-26 56.00	10.68	-	-	-	49.80	0.71	-	6
Jun-26 58.00	9.43	-	-	-	49.22	0.67	-	5
Jun-26 68.00	4.72	-	-	-	47.55	0.44	-	5
Dec-26 60.00	11.74	-	-	-	45.78	0.62	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	0.67	-	-	-	60.89	-0.13	-	2

	Previous Close	84.60		27/02/26
	LABORAT. ROVI Close	84.75		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 68.00	16.83	-	-	-	31.95	1.00	-	1
Mar-26 70.00	14.84	-	-	-	31.52	1.00	-	5
Mar-26 74.00	10.91	-	-	-	30.66	0.97	-	2
Mar-26 80.00	5.50	-	-	-	29.36	0.81	-	2
Jun-26 70.00	15.89	-	-	-	29.73	0.90	-	108
Sep-26 78.00	10.80	-	-	-	28.25	0.70	-	750
Dec-26 80.00	11.06	-	-	-	28.23	0.65	-	15
Dec-26 82.00	9.91	-	-	-	27.90	0.61	-	15
Dec-26 84.00	8.79	-	-	-	27.57	0.57	-	15
Dec-26 86.00	7.91	-	-	-	27.39	0.53	-	15
Dec-26 88.00	7.05	-	-	-	27.28	0.50	-	14
Dec-26 90.00	6.21	-	-	-	27.18	0.46	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 50.00	-	-	-	-	36.48	-	-	5
Mar-26 52.00	-	-	-	-	36.04	-	-	6
Mar-26 74.00	0.08	-	-	-	31.29	-0.03	-	3
Mar-26 76.00	0.18	-	-	-	30.85	-0.06	-	8
Apr-26 80.00	1.39	-	-	-	27.32	-0.26	-	5
Jun-26 50.00	0.01	-	-	-	33.63	-	-	1
Jun-26 54.00	0.02	-	-	-	32.78	-	-	1
Jun-26 56.00	0.04	-	-	-	32.36	-0.01	-	1
Jun-26 80.00	2.82	-	-	-	27.26	-0.31	-	16
Sep-26 48.00	0.05	-	-	-	32.97	-0.01	-	1
Sep-26 64.00	0.83	-	-	-	29.89	-0.09	-	2
Sep-26 70.00	1.69	-	-	-	28.73	-0.16	-	1,500

	Previous Close	3.98		27/02/26
	MAPFRE Close	3.95		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.46	-	-	-	28.93	0.96	-	3
Mar-26 3.60	0.36	-	-	-	28.59	0.92	-	11
Mar-26 3.70	0.28	-	-	-	28.25	0.84	-	13
Mar-26 3.80	0.20	-	-	-	27.92	0.74	-	300
Mar-26 3.90	0.13	-	-	-	27.58	0.60	-	200
Mar-26 4.00	0.08	-	-	-	27.30	0.44	-	66
Mar-26 4.10	0.05	-	-	-	27.09	0.30	-	62
Mar-26 4.20	0.03	-	-	-	26.88	0.19	-	1
Mar-26 4.30	0.01	-	-	-	26.67	0.10	-	40
Mar-26 4.40	0.01	-	-	-	26.46	0.05	-	15
Mar-26 4.60	-	-	-	-	26.04	0.01	-	10
Apr-26 4.00	0.14	-	-	-	26.65	0.48	-	2
Apr-26 4.10	0.10	-	-	-	26.44	0.38	-	3
Jun-26 2.60	1.36	-	-	-	28.60	1.00	-	1
Jun-26 3.50	0.51	-	-	-	26.09	0.85	-	5
Jun-26 3.60	0.43	-	-	-	25.81	0.79	-	15
Jun-26 3.70	0.36	-	-	-	25.54	0.73	-	5
Jun-26 3.80	0.29	-	-	-	25.26	0.66	-	244
Jun-26 3.90	0.23	-	-	-	24.98	0.58	-	1
Jun-26 4.00	0.18	-	-	-	24.73	0.50	-	26
Jun-26 4.10	0.14	-	-	-	24.51	0.42	-	40
Jun-26 4.20	0.10	-	-	-	24.29	0.34	-	4
Jun-26 4.40	0.05	-	-	-	23.85	0.21	-	33
Jun-26 4.50	0.04	-	-	-	23.63	0.16	-	10
Jun-26 4.60	0.03	-	-	-	23.41	0.12	-	2
Sep-26 3.80	0.33	-	-	-	23.80	0.62	-	3
Sep-26 3.90	0.27	-	-	-	23.65	0.56	-	10
Sep-26 4.10	0.19	-	-	-	23.34	0.43	-	10
Sep-26 4.20	0.15	-	-	-	23.18	0.37	-	783
Sep-26 4.30	0.12	-	-	-	23.02	0.31	-	7
Sep-26 4.40	0.10	-	-	-	22.86	0.26	-	3
Sep-26 4.50	0.08	-	-	-	22.70	0.22	-	13
Sep-26 4.70	0.05	-	-	-	22.38	0.15	-	15
Dec-26 3.90	0.32	-	-	-	24.37	0.55	-	20
Dec-26 4.10	0.24	-	-	-	24.13	0.45	-	35
Dec-26 4.20	0.20	-	-	-	23.99	0.40	-	2
Dec-26 4.40	0.14	-	-	-	23.72	0.31	-	1
Dec-26 4.50	0.12	-	-	-	23.59	0.27	-	11
Jun-27 4.20	0.28	-	-	-	24.87	0.43	-	7
Jun-27 5.00	0.09	-	-	-	23.99	0.19	-	1
Dec-27 5.00	0.15	-	-	-	25.03	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.80	-	-	-	-	27.57	-	-	5
Mar-26 3.10	-	-	-	-	26.56	-	-	6
Mar-26 3.20	-	-	-	-	26.22	-	-	5
Mar-26 3.50	-	-	-	-	25.21	-0.02	-	1
Mar-26 3.60	0.01	-	-	-	24.87	-0.06	-	2
Mar-26 3.80	0.03	-	-	-	24.20	-0.24	-	51
Mar-26 3.90	0.07	-	-	-	23.86	-0.39	-	17
Mar-26 4.00	0.12	-	-	-	23.58	-0.57	-	152
Mar-26 4.10	0.18	-	-	-	23.37	-0.73	-	155
Mar-26 4.20	0.26	-	-	-	23.16	-0.86	-	4
Apr-26 3.70	0.04	-	-	-	23.33	-0.20	-	5
Jun-26 2.00	-	-	-	-	25.94	-	-	3
Jun-26 3.00	-	-	-	-	23.16	-0.02	-	15
Jun-26 3.60	0.08	-	-	-	21.48	-0.26	-	5
Jun-26 3.70	0.11	-	-	-	21.21	-0.34	-	20
Jun-26 3.80	0.15	-	-	-	20.93	-0.42	-	1
Jun-26 4.00	0.26	-	-	-	20.40	-0.60	-	101
Jun-26 4.90	1.04	-	-	-	18.43	-0.99	-	5
Sep-26 1.70	-	-	-	-	24.46	-	-	20
Sep-26 3.30	0.05	-	-	-	22.16	-0.15	-	2
Sep-26 3.60	0.13	-	-	-	21.73	-0.30	-	5
Sep-26 3.70	0.17	-	-	-	21.59	-0.36	-	65
Sep-26 3.80	0.21	-	-	-	21.45	-0.42	-	30
Sep-26 3.90	0.26	-	-	-	21.30	-0.49	-	1
Sep-26 5.00	1.14	-	-	-	19.55	-0.97	-	9
Dec-26 3.60	0.19	-	-	-	21.85	-0.35	-	3
Dec-26 3.70	0.24	-	-	-	21.76	-0.40	-	21
Dec-26 3.80	0.28	-	-	-	21.68	-0.45	-	20
Dec-26 4.00	0.40	-	-	-	21.48	-0.56	-	3
Dec-26 4.20	0.52	-	-	-	21.21	-0.66	-	5
Dec-27 3.60	0.39	-	-	-	22.68	-0.41	-	10

	Previous Close	8.50		27/02/26
	MELIA HOTELS Close	8.34		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.85	-	-	-	23.29	0.97	-	25
Jun-26 7.00	1.43	-	-	-	24.57	0.92	-	5
Jun-26 8.00	0.65	-	-	-	23.61	0.67	-	10
Jun-26 8.50	0.38	-	-	-	23.06	0.49	-	3
Jun-26 9.00	0.19	-	-	-	22.38	0.31	-	7
Sep-26 7.75	0.93	-	-	-	25.58	0.70	-	5
Sep-26 8.00	0.78	-	-	-	25.35	0.64	-	2,000
Sep-26 8.50	0.52	-	-	-	24.83	0.50	-	10
Mar-27 7.75	1.16	-	-	-	26.29	0.66	-	10
Mar-27 8.75	0.68	-	-	-	25.51	0.48	-	5
Jun-27 7.50	1.42	-	-	-	26.87	0.70	-	5
Jun-27 7.75	1.29	-	-	-	26.72	0.66	-	5
Sep-27 7.25	1.62	-	-	-	27.39	0.73	-	5
Dec-27 7.00	1.84	-	-	-	27.75	0.75	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 6.75	-	-	-	-	23.75	-	-	1
Mar-26 7.50	-	-	-	-	23.06	-0.02	-	2
Jun-26 8.00	0.25	-	-	-	22.93	-0.33	-	6
Dec-26 8.25	0.64	-	-	-	22.08	-0.46	-	36

	Previous Close	14.29		27/02/26
	MERLIN Close	15.01		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	4.02	-	-	-	30.53	1.00	-	4
Mar-26 13.00	2.03	2.40	2.40	2.40	27.24	0.99	70	70
Mar-26 14.00	1.08	-	-	-	25.60	0.88	-	10
May-26 14.50	0.92	-	-	-	23.56	0.66	-	1
May-26 15.00	0.62	0.60	0.60	0.60	22.78	0.54	6	6
Jun-26 11.00	4.05	-	-	-	28.77	0.99	-	4
Jun-26 13.50	1.73	-	-	-	24.94	0.83	-	25
Jun-26 14.00	1.35	1.31	1.31	1.31	24.18	0.74	1	5,001
Jun-26 14.50	1.00	-	-	-	23.41	0.64	-	7
Sep-26 16.00	0.59	-	-	-	22.59	0.37	-	24,000
Dec-26 16.50	0.61	-	-	-	22.47	0.35	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	29.27	-	-	3
Mar-26 12.00	-	-	-	-	28.45	-	-	2
Mar-26 13.00	-	-	-	-	26.80	-0.01	-	1
Mar-26 13.50	0.02	-	-	-	25.98	-0.04	-	40
Mar-26 15.50	0.63	0.40	0.40	0.40	23.35	-0.70	70	70
Jun-26 8.75	-	-	-	-	30.34	-	-	1
Jun-26 11.00	0.02	-	-	-	26.89	-0.02	-	514
Jun-26 12.00	0.05	-	-	-	25.36	-0.06	-	37
Jun-26 14.00	0.37	-	-	-	22.30	-0.30	-	2
Jun-26 16.00	1.42	1.45	1.45	1.45	20.40	-0.73	1	1
Sep-26 10.00	0.03	-	-	-	27.88	-0.02	-	1
Sep-26 11.00	0.07	-	-	-	26.54	-0.05	-	1
Sep-26 11.50	0.11	0.20	0.20	0.20	25.88	-0.08	2	-
Sep-26 12.00	0.15	-	-	-	25.21	-0.11	-	2
Dec-26 11.00	0.14	-	-	-	25.49	-0.08	-	1,050
Dec-27 12.50	0.77	-	-	-	22.32	-0.26	-	5,000

	Previous Close	26.06		27/02/26
	NATURGY Close	26.34		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	3.37	-	-	-	22.31	1.00	-	1
Mar-26 24.00	2.38	-	-	-	21.01	0.97	-	160
Mar-26 25.00	1.45	-	-	-	19.71	0.88	-	25
Mar-26 26.00	0.67	-	-	-	18.40	0.63	-	72
Mar-26 27.00	0.20	-	-	-	17.57	0.29	-	160
Mar-26 28.00	0.04	-	-	-	16.97	0.07	-	152
Mar-26 29.00	-	-	-	-	16.38	0.01	-	2
Mar-26 30.00	-	-	-	-	15.78	-	-	5
Mar-26 32.00	-	-	-	-	14.59	-	-	2
Apr-26 26.00	1.02	-	-	-	25.43	0.58	-	25
Apr-26 27.00	0.54	-	-	-	24.62	0.38	-	2
Apr-26 28.00	0.26	-	-	-	24.05	0.22	-	2
Jun-26 24.00	2.60	-	-	-	23.84	0.82	-	1
Jun-26 25.00	1.84	-	-	-	22.63	0.69	-	260
Jun-26 26.00	1.21	-	-	-	21.41	0.54	-	65
Jun-26 27.00	0.75	-	-	-	20.59	0.39	-	750
Jun-26 28.00	0.44	-	-	-	19.97	0.26	-	27
Jun-26 29.00	0.23	-	-	-	19.35	0.16	-	2
Jun-26 31.00	0.04	-	-	-	18.11	0.04	-	10
Jun-26 32.00	0.01	-	-	-	17.49	0.02	-	1
Sep-26 22.00	4.45	-	-	-	25.45	0.92	-	1
Sep-26 26.00	1.49	-	-	-	21.20	0.52	-	8
Sep-26 27.00	1.03	-	-	-	20.49	0.42	-	1,001
Sep-26 28.00	0.68	-	-	-	19.96	0.31	-	13
Sep-26 29.00	0.43	-	-	-	19.43	0.22	-	50
Dec-26 23.00	3.65	-	-	-	24.47	0.81	-	14
Dec-26 25.00	2.25	-	-	-	22.67	0.61	-	13
Dec-26 26.00	1.69	-	-	-	21.78	0.52	-	10
Dec-26 27.00	1.25	-	-	-	21.15	0.43	-	13
Dec-26 28.00	0.89	-	-	-	20.67	0.34	-	1
Dec-26 29.00	0.62	-	-	-	20.19	0.26	-	495
Dec-26 30.00	0.41	-	-	-	19.71	0.19	-	173
Jun-27 25.00	2.57	-	-	-	23.15	0.59	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	30.63	-	-	1
Mar-26 18.50	-	-	-	-	28.02	-	-	3
Mar-26 20.00	-	-	-	-	26.06	-	-	247
Mar-26 21.00	-	-	-	-	24.76	-	-	119
Mar-26 22.00	-	-	-	-	23.46	-	-	1
Mar-26 23.00	-	-	-	-	22.15	-	-	7
Mar-26 24.00	0.02	-	-	-	20.85	-0.03	-	533
Mar-26 25.00	0.08	-	-	-	19.55	-0.12	-	2,085
Mar-26 26.00	0.30	0.32	0.32	0.32	18.24	-0.37	1	60
Mar-26 27.00	0.83	-	-	-	17.41	-0.71	-	17
Apr-26 23.00	0.06	-	-	-	21.51	-0.06	-	2
Apr-26 24.00	0.16	-	-	-	20.26	-0.15	-	21
Apr-26 25.00	0.37	-	-	-	19.01	-0.31	-	10
Apr-26 26.00	0.77	-	-	-	17.76	-0.53	-	3
May-26 24.00	0.28	-	-	-	20.25	-0.20	-	10
Jun-26 18.50	0.01	-	-	-	27.21	-0.01	-	1
Jun-26 21.00	0.08	-	-	-	24.18	-0.05	-	50
Jun-26 22.00	0.15	-	-	-	22.96	-0.09	-	12
Jun-26 23.00	0.25	-	-	-	21.75	-0.15	-	23
Jun-26 24.00	0.43	-	-	-	20.53	-0.23	-	43
Jun-26 25.00	0.69	-	-	-	19.32	-0.35	-	88
Jun-26 26.00	1.09	1.03	1.03	1.03	18.10	-0.50	1	13
Jun-26 27.00	1.66	-	-	-	17.28	-0.66	-	28
Sep-26 18.00	0.07	-	-	-	26.65	-0.03	-	10
Sep-26 19.00	0.11	-	-	-	25.58	-0.05	-	25
Sep-26 19.50	0.15	-	-	-	25.05	-0.06	-	25
Sep-26 20.00	0.18	-	-	-	24.52	-0.08	-	25
Sep-26 21.00	0.28	-	-	-	23.46	-0.12	-	25
Sep-26 22.00	0.42	-	-	-	22.39	-0.17	-	26
Sep-26 23.00	0.61	-	-	-	21.33	-0.24	-	32
Sep-26 24.00	0.88	-	-	-	20.27	-0.32	-	19
Sep-26 25.00	1.23	-	-	-	19.20	-0.43	-	5
Sep-26 27.00	2.27	-	-	-	17.43	-0.66	-	1
Dec-26 19.50	0.30	-	-	-	24.08	-0.11	-	4
Dec-26 20.00	0.36	-	-	-	23.63	-0.13	-	2
Dec-26 22.00	0.71	-	-	-	21.83	-0.23	-	2
Dec-26 23.00	0.98	-	-	-	20.93	-0.30	-	9
Dec-26 24.00	1.31	-	-	-	20.03	-0.38	-	2,067
Dec-26 25.00	1.72	-	-	-	19.13	-0.47	-	46
Dec-26 26.00	2.21	-	-	-	18.24	-0.57	-	1
Mar-27 26.00	2.38	-	-	-	18.14	-0.55	-	190
Sep-27 26.00	3.25	-	-	-	18.27	-0.59	-	95
Dec-27 26.00	3.66	-	-	-	18.38	-0.60	-	97

	Previous Close	0.38		27/02/26
	OBRASCON HUARTE Close	0.40		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 0.39	0.02	-	-	-	42.63	0.65	-	51
Jun-26 0.30	0.11	-	-	-	43.21	0.92	-	3
Jun-26 0.35	0.07	-	-	-	43.00	0.77	-	14
Sep-26 0.25	0.16	-	-	-	43.61	0.95	-	45
Sep-26 0.35	0.08	-	-	-	43.20	0.74	-	169

	Previous Close	79.05		27/02/26
	PHARMA MAR Close	80.25		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.08	-	-	-	75.37	0.65	-	1
Mar-26 78.00	6.93	-	-	-	74.37	0.60	-	2
Mar-26 80.00	5.81	-	-	-	73.37	0.54	-	2
Mar-26 82.00	4.92	-	-	-	72.79	0.49	-	2
Mar-26 86.00	3.37	-	-	-	71.75	0.38	-	1
Mar-26 90.00	2.21	-	-	-	70.70	0.28	-	15
Mar-26 96.00	1.07	-	-	-	69.13	0.16	-	2
Mar-26 100.00	0.63	-	-	-	68.08	0.11	-	1
Apr-26 78.00	9.44	-	-	-	69.99	0.60	-	1
Apr-26 90.00	4.61	-	-	-	68.15	0.37	-	1
Jun-26 64.00	21.92	-	-	-	74.61	0.78	-	1
Jun-26 68.00	19.31	-	-	-	72.88	0.73	-	1
Jun-26 70.00	18.01	-	-	-	72.02	0.71	-	1
Jun-26 72.00	16.73	-	-	-	71.15	0.69	-	1
Jun-26 76.00	14.52	-	-	-	69.43	0.64	-	1
Jun-26 80.00	12.29	-	-	-	67.70	0.58	-	3
Jun-26 100.00	5.42	-	-	-	64.55	0.34	-	1
Jun-26 115.00	2.67	-	-	-	62.25	0.20	-	5
Jun-26 120.00	2.02	-	-	-	61.48	0.16	-	2
Jun-26 130.00	1.14	-	-	-	59.94	0.10	-	1
Sep-26 78.00	16.26	-	-	-	65.31	0.62	-	1
Sep-26 92.00	10.97	-	-	-	64.14	0.48	-	4
Sep-26 120.00	4.95	-	-	-	63.32	0.27	-	2
Dec-26 76.00	19.20	-	-	-	61.42	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	103.20	-	-	5
Mar-26 37.00	-	-	-	-	98.26	-	-	5
Mar-26 39.00	-	0.18	0.18	0.18	97.26	-	5	5
Mar-26 40.00	-	0.20	0.20	0.20	96.76	-	5	5
Mar-26 60.00	0.53	-	-	-	86.79	-0.07	-	6
Mar-26 62.00	0.74	-	-	-	85.80	-0.09	-	2
Mar-26 64.00	0.97	-	-	-	84.80	-0.11	-	3
Mar-26 66.00	1.30	-	-	-	83.80	-0.14	-	1
Mar-26 70.00	2.14	-	-	-	81.81	-0.21	-	6
Mar-26 74.00	3.31	-	-	-	79.82	-0.30	-	1
Mar-26 76.00	3.98	-	-	-	78.82	-0.35	-	3
Mar-26 110.00	29.86	-	-	-	68.91	-0.97	-	1
Apr-26 68.00	3.45	-	-	-	75.92	-0.23	-	1
Jun-26 35.00	0.43	-	-	-	87.72	-0.02	-	4
Jun-26 43.00	1.13	-	-	-	84.26	-0.06	-	8
Jun-26 45.00	1.38	-	-	-	83.40	-0.07	-	1
Jun-26 49.00	1.93	-	-	-	81.67	-0.09	-	2
Jun-26 76.00	9.93	-	-	-	70.01	-0.36	-	4
Jun-26 78.00	10.81	-	-	-	69.14	-0.39	-	1
Sep-26 52.00	4.51	-	-	-	74.97	-0.15	-	1
Sep-26 54.00	5.06	-	-	-	74.23	-0.16	-	1
Sep-26 66.00	8.99	-	-	-	69.80	-0.26	-	3
Sep-26 74.00	12.38	-	-	-	66.84	-0.34	-	2
Sep-26 78.00	14.17	-	-	-	65.36	-0.38	-	1
Sep-26 80.00	15.15	-	-	-	64.62	-0.41	-	1
Sep-26 88.00	20.17	-	-	-	64.30	-0.48	-	3
Sep-26 92.00	22.82	-	-	-	64.19	-0.52	-	1
Dec-26 48.00	4.40	-	-	-	69.97	-0.13	-	1
Dec-26 60.00	8.14	-	-	-	66.33	-0.22	-	2
Dec-26 62.00	8.88	-	-	-	65.72	-0.23	-	1

	Previous Close	16.47		27/02/26
	PUIG Close	16.36		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	5.37	-	-	-	42.37	1.00	-	3
Mar-26 11.50	4.87	-	-	-	41.95	1.00	-	1
Mar-26 14.50	1.95	-	-	-	39.44	0.91	-	70
Mar-26 15.00	1.52	-	-	-	39.03	0.84	-	2
Mar-26 15.50	1.13	-	-	-	38.61	0.74	-	10
Mar-26 16.00	0.80	0.75	0.75	0.75	38.19	0.62	5	9
Mar-26 16.50	0.54	-	-	-	37.73	0.49	-	3
Mar-26 17.50	0.20	-	-	-	36.61	0.24	-	1
Mar-26 19.00	0.02	-	-	-	34.93	0.04	-	6
Apr-26 16.50	0.87	-	-	-	37.86	0.51	-	5
Apr-26 17.00	0.64	-	-	-	37.32	0.42	-	10
Apr-26 18.00	0.33	-	-	-	36.24	0.27	-	1
Jun-26 13.00	3.60	-	-	-	38.48	0.90	-	17
Jun-26 14.00	2.79	-	-	-	37.93	0.82	-	14
Jun-26 15.00	2.07	-	-	-	37.38	0.72	-	1
Jun-26 16.00	1.48	-	-	-	36.83	0.60	-	12
Jun-26 16.50	1.23	-	-	-	36.56	0.53	-	8
Jun-26 17.00	1.01	-	-	-	36.33	0.47	-	11
Jun-26 17.50	0.83	-	-	-	36.10	0.41	-	112
Sep-26 11.00	5.47	-	-	-	37.82	0.97	-	1
Sep-26 14.50	2.64	-	-	-	36.40	0.73	-	3
Sep-26 16.00	1.78	-	-	-	35.79	0.58	-	5
Sep-26 19.00	0.74	-	-	-	35.10	0.31	-	1
Dec-26 16.50	1.74	-	-	-	32.39	0.54	-	2
Dec-26 17.50	1.35	1.46	1.46	1.46	32.31	0.45	3	-
Dec-26 18.50	1.05	-	-	-	32.23	0.38	-	2
Dec-26 19.50	0.81	-	-	-	32.14	0.31	-	20
Jun-27 15.50	2.39	-	-	-	29.09	0.63	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	40.05	-	-	1
Mar-26 12.00	-	-	-	-	39.63	-	-	1
Mar-26 12.50	-	-	-	-	39.21	-	-	1
Mar-26 13.00	-	-	-	-	38.80	-0.01	-	26
Mar-26 13.50	0.01	-	-	-	38.38	-0.02	-	145
Mar-26 14.00	0.02	-	-	-	37.96	-0.04	-	115
Mar-26 14.50	0.06	-	-	-	37.54	-0.08	-	83
Mar-26 15.00	0.12	-	-	-	37.13	-0.15	-	21
Mar-26 15.50	0.23	-	-	-	36.71	-0.25	-	8
Mar-26 16.00	0.40	-	-	-	36.29	-0.38	-	19
Mar-26 16.50	0.63	-	-	-	35.83	-0.52	-	6
Mar-26 17.00	0.93	-	-	-	35.27	-0.66	-	5
Apr-26 13.00	0.04	-	-	-	38.18	-0.04	-	6
Apr-26 13.50	0.08	-	-	-	37.82	-0.07	-	10
Apr-26 15.50	0.48	0.50	0.50	0.50	36.39	-0.31	10	7
Apr-26 16.00	0.68	-	-	-	36.04	-0.40	-	26
May-26 13.00	0.11	0.15	0.15	0.15	38.27	-0.08	10	10
May-26 16.00	0.89	-	-	-	36.19	-0.41	-	1
Jun-26 11.50	0.06	-	-	-	37.05	-0.04	-	3
Jun-26 12.00	0.10	-	-	-	36.78	-0.06	-	2,168
Jun-26 13.00	0.23	-	-	-	36.23	-0.13	-	26
Jun-26 13.50	0.31	-	-	-	35.95	-0.17	-	526
Jun-26 14.00	0.44	-	-	-	35.68	-0.22	-	5
Jun-26 14.50	0.59	-	-	-	35.40	-0.27	-	140
Jun-26 15.00	0.76	-	-	-	35.13	-0.33	-	480
Jun-26 15.50	0.97	-	-	-	34.85	-0.39	-	4
Jun-26 16.00	1.20	-	-	-	34.58	-0.46	-	100
Jun-26 16.50	1.48	-	-	-	34.31	-0.52	-	1
Sep-26 12.00	0.25	-	-	-	35.37	-0.11	-	5
Sep-26 12.50	0.33	-	-	-	35.16	-0.14	-	13
Sep-26 13.00	0.44	-	-	-	34.96	-0.17	-	21
Sep-26 13.50	0.57	-	-	-	34.76	-0.21	-	8
Sep-26 14.00	0.72	-	-	-	34.55	-0.25	-	10
Sep-26 14.50	0.89	-	-	-	34.35	-0.30	-	1
Sep-26 16.00	1.55	-	-	-	33.74	-0.44	-	236
Sep-26 16.50	1.84	-	-	-	33.56	-0.49	-	3
Dec-26 11.00	0.17	-	-	-	32.40	-0.07	-	2
Dec-26 12.00	0.31	-	-	-	32.11	-0.12	-	1
Dec-26 12.50	0.41	-	-	-	31.97	-0.15	-	5
Dec-26 13.00	0.53	0.62	0.62	0.62	31.83	-0.18	1	2
Dec-26 13.50	0.66	-	-	-	31.69	-0.22	-	4
Dec-26 14.00	0.83	-	-	-	31.54	-0.26	-	3
Dec-26 14.50	1.01	-	-	-	31.40	-0.30	-	10
Dec-26 15.00	1.22	-	-	-	31.26	-0.35	-	10
Dec-26 15.50	1.45	-	-	-	31.12	-0.39	-	5
Dec-26 16.00	1.69	-	-	-	30.97	-0.44	-	19
Dec-26 16.50	1.97	-	-	-	30.86	-0.48	-	2
Dec-26 17.00	2.27	-	-	-	30.82	-0.52	-	6
Dec-26 21.00	5.30	-	-	-	30.49	-0.81	-	6
Dec-26 32.00	15.88	-	-	-	29.60	-1.00	-	1
Mar-27 16.00	1.78	-	-	-	29.24	-0.43	-	15
Jun-27 16.00	2.05	-	-	-	28.13	-0.45	-	311
Jun-27 21.00	5.58	-	-	-	27.78	-0.77	-	20
Dec-27 15.00	1.72	-	-	-	26.88	-0.36	-	4
Dec-27 15.50	1.95	-	-	-	26.82	-0.40	-	162
Dec-27 16.00	2.24	-	-	-	26.75	-0.44	-	156
Dec-27 16.50	2.52	-	-	-	26.70	-0.47	-	151

	Previous Close	15.44		27/02/26
	REDEIA Close	15.73		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	3.24	-	-	-	20.96	1.00	-	2
Mar-26 15.00	0.80	-	-	-	18.95	0.86	-	4
Mar-26 15.50	0.42	-	-	-	18.55	0.65	-	2
Mar-26 16.00	0.17	-	-	-	18.17	0.37	-	1,010
Mar-26 16.50	0.05	-	-	-	17.82	0.14	-	52
Mar-26 17.00	0.01	-	-	-	17.47	0.04	-	2
Mar-26 17.50	-	-	-	-	17.12	0.01	-	8
Mar-26 18.00	-	-	-	-	16.77	-	-	2
Mar-26 18.50	-	-	-	-	16.42	-	-	10
Mar-26 19.50	-	-	-	-	15.72	-	-	2
Mar-26 20.00	-	-	-	-	15.37	-	-	1
Apr-26 14.00	1.78	-	-	-	18.20	0.97	-	1
Apr-26 15.50	0.54	-	-	-	17.15	0.62	-	1
Apr-26 16.00	0.29	-	-	-	16.81	0.42	-	11
Jun-26 14.00	1.90	-	-	-	18.43	0.90	-	1
Jun-26 15.00	1.10	-	-	-	17.58	0.72	-	12
Jun-26 15.50	0.77	-	-	-	17.15	0.60	-	185
Jun-26 16.00	0.51	-	-	-	16.74	0.47	-	1,389
Jun-26 16.50	0.31	-	-	-	16.32	0.34	-	66
Jun-26 17.00	0.17	-	-	-	15.91	0.22	-	1
Jun-26 17.50	0.09	-	-	-	15.50	0.13	-	2
Jun-26 18.00	0.04	-	-	-	15.08	0.07	-	10
Jun-26 18.50	0.01	-	-	-	14.67	0.03	-	1
Jun-26 19.00	-	-	-	-	14.26	0.01	-	10
Jun-26 20.00	-	-	-	-	13.43	-	-	10
Sep-26 14.00	1.96	1.65	1.65	1.65	19.83	0.86	1	4
Sep-26 15.00	1.20	-	-	-	18.85	0.69	-	3
Sep-26 15.50	0.88	-	-	-	18.36	0.59	-	15
Sep-26 16.00	0.63	-	-	-	17.91	0.48	-	62
Sep-26 16.50	0.42	-	-	-	17.47	0.36	-	1
Sep-26 17.00	0.27	-	-	-	17.04	0.26	-	35
Sep-26 17.50	0.16	-	-	-	16.60	0.18	-	1
Sep-26 18.50	0.05	-	-	-	15.73	0.06	-	1
Dec-26 12.00	3.82	-	-	-	21.18	0.98	-	20
Dec-26 15.00	1.30	-	-	-	18.77	0.66	-	20
Dec-26 15.50	1.01	-	-	-	18.37	0.57	-	17
Dec-26 16.00	0.75	-	-	-	17.95	0.47	-	4
Dec-26 17.00	0.39	-	-	-	17.08	0.29	-	25
Dec-26 17.50	0.27	-	-	-	16.64	0.22	-	26
Dec-26 18.00	0.17	-	-	-	16.21	0.16	-	2
Mar-27 17.00	0.45	-	-	-	16.88	0.31	-	4
Mar-27 17.50	0.32	-	-	-	16.43	0.24	-	10
Jun-27 16.00	0.98	-	-	-	18.43	0.47	-	1
Dec-27 14.50	1.84	-	-	-	19.51	0.68	-	278

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	-	-	-	-	22.32	-	-	1
Mar-26 14.00	-	-	-	-	21.91	-0.01	-	7
Mar-26 14.50	0.02	-	-	-	21.51	-0.05	-	10
Mar-26 15.00	0.07	-	-	-	21.11	-0.16	-	37
Mar-26 15.50	0.20	0.40	0.40	0.40	20.71	-0.37	1	9
Mar-26 16.00	0.46	-	-	-	20.33	-0.62	-	4
Mar-26 16.50	0.83	-	-	-	19.98	-0.83	-	4
Mar-26 18.00	2.27	-	-	-	18.93	-1.00	-	10
Apr-26 13.50	0.01	-	-	-	19.41	-0.01	-	5
Apr-26 14.00	0.02	-	-	-	19.06	-0.04	-	5
Apr-26 14.50	0.06	-	-	-	18.71	-0.10	-	10
Apr-26 15.00	0.14	0.30	0.30	0.25	18.36	-0.22	2	2
Apr-26 15.50	0.29	-	-	-	18.01	-0.39	-	4
Jun-26 13.00	0.02	-	-	-	19.59	-0.03	-	1
Jun-26 13.50	0.05	-	-	-	19.17	-0.06	-	1,378
Jun-26 14.00	0.09	-	-	-	18.75	-0.11	-	56
Jun-26 14.50	0.17	-	-	-	18.32	-0.18	-	103
Jun-26 15.00	0.29	0.35	0.35	0.35	17.90	-0.28	1	19
Jun-26 15.50	0.47	-	-	-	17.47	-0.40	-	103
Jun-26 16.00	0.70	-	-	-	17.06	-0.54	-	76
Jun-26 16.50	1.01	-	-	-	16.64	-0.67	-	11
Sep-26 13.00	0.13	-	-	-	19.11	-0.11	-	8
Sep-26 13.50	0.20	-	-	-	18.62	-0.17	-	48
Sep-26 14.00	0.31	-	-	-	18.14	-0.24	-	32
Sep-26 14.50	0.45	0.51	0.51	0.51	17.65	-0.32	2	11
Sep-26 15.00	0.64	-	-	-	17.16	-0.42	-	6
Sep-26 15.50	0.88	-	-	-	16.67	-0.53	-	3
Sep-26 16.00	1.17	-	-	-	16.22	-0.63	-	33
Sep-26 16.50	1.52	-	-	-	15.78	-0.73	-	1
Sep-26 19.00	3.74	-	-	-	13.61	-0.99	-	1
Dec-26 13.00	0.20	-	-	-	18.76	-0.14	-	5
Dec-26 13.50	0.30	-	-	-	18.36	-0.20	-	93
Dec-26 14.00	0.42	-	-	-	17.95	-0.26	-	29
Dec-26 14.50	0.57	-	-	-	17.55	-0.34	-	110
Dec-26 15.00	0.77	-	-	-	17.15	-0.42	-	16
Dec-26 15.50	1.01	-	-	-	16.75	-0.51	-	2
Dec-26 16.00	1.29	-	-	-	16.33	-0.60	-	2
Dec-26 17.00	1.97	-	-	-	15.46	-0.78	-	1
Dec-26 18.00	2.82	-	-	-	14.59	-0.91	-	1
Mar-27 13.50	0.37	0.50	0.50	0.50	17.40	-0.22	10	10
Mar-27 14.50	0.69	-	-	-	16.72	-0.36	-	5
Mar-27 15.00	0.89	-	-	-	16.39	-0.44	-	1
Mar-27 17.00	2.09	-	-	-	14.73	-0.75	-	3
Jun-27 14.50	0.78	-	-	-	16.65	-0.36	-	5
Jun-27 15.50	1.23	-	-	-	16.03	-0.51	-	12
Dec-27 14.00	0.90	-	-	-	16.60	-0.36	-	20
Dec-27 15.00	1.35	-	-	-	16.09	-0.49	-	10
Dec-27 19.00	4.23	-	-	-	12.81	-0.93	-	4
Dec-28 13.00	0.95	-	-	-	16.94	-0.32	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	0.45	-	-	-	20.33	-0.62	-	8
Sep-26 13.50	0.20	-	-	-	18.62	-0.17	-	2
Sep-26 14.00	0.30	-	-	-	18.14	-0.23	-	1
Sep-26 15.00	0.63	-	-	-	17.16	-0.41	-	1
Sep-26 18.00	2.72	-	-	-	14.48	-0.91	-	10
Dec-26 13.50	0.29	-	-	-	18.36	-0.19	-	4

	Previous Close	18.98		27/02/26
	REPSOL Close	19.02		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 19.00	0.02	0.10	0.10	0.10	35.84	1.00	6	-
Mar-26 w1 19.00	0.35	0.35	0.35	0.35	32.17	0.52	18	-
Mar-26 w2 19.50	0.35	-	-	-	36.34	0.38	-	16
Mar-26 w2 20.00	0.20	0.24	0.24	0.24	36.16	0.25	18	18
Mar-26 7.00	12.02	-	-	-	67.25	1.00	-	2
Mar-26 11.00	8.03	-	-	-	56.60	1.00	-	3
Mar-26 14.50	4.54	-	-	-	47.27	0.99	-	301
Mar-26 15.00	4.04	-	-	-	45.94	0.99	-	10
Mar-26 15.50	3.55	-	-	-	44.61	0.98	-	10,645
Mar-26 16.00	3.07	-	-	-	43.27	0.96	-	3,397
Mar-26 16.50	2.60	-	-	-	41.94	0.93	-	341
Mar-26 17.00	2.14	2.21	2.22	2.21	40.61	0.89	2	131
Mar-26 17.50	1.71	1.85	1.85	1.85	39.28	0.83	1	129
Mar-26 18.00	1.32	1.45	1.45	1.45	37.94	0.75	1	1,064
Mar-26 18.50	0.96	1.04	1.04	1.04	36.61	0.64	1	10
Mar-26 19.00	0.66	0.62	0.62	0.62	35.28	0.53	1	119
Mar-26 19.50	0.44	0.45	0.45	0.45	35.00	0.40	100	111
Mar-26 20.00	0.28	0.33	0.33	0.30	34.76	0.29	5	10
Mar-26 21.00	0.10	-	-	-	34.27	0.13	-	25
Apr-26 16.50	2.72	-	-	-	35.79	0.88	-	1
Apr-26 17.00	2.29	-	-	-	34.63	0.83	-	4
Apr-26 17.50	1.89	-	-	-	33.48	0.77	-	156
Apr-26 18.00	1.51	1.45	1.45	1.45	32.32	0.71	5	27
Apr-26 18.50	1.17	-	-	-	31.16	0.63	-	1
Apr-26 19.00	0.87	-	-	-	30.00	0.53	-	170
Apr-26 19.50	0.64	-	-	-	29.66	0.44	-	1
Apr-26 20.00	0.46	0.44	0.44	0.44	29.35	0.35	1	78
Apr-26 21.00	0.21	-	-	-	28.72	0.19	-	3
Apr-26 22.00	0.08	0.11	0.16	0.11	28.09	0.09	3	3
May-26 17.50	2.06	-	-	-	32.32	0.75	-	11
May-26 18.50	1.37	-	-	-	30.10	0.62	-	6
May-26 20.00	0.63	0.63	0.63	0.63	28.28	0.39	1	1
Jun-26 9.00	10.07	-	-	-	47.61	1.00	-	1
Jun-26 11.00	8.09	-	-	-	43.58	0.99	-	1
Jun-26 12.00	7.11	-	-	-	41.56	0.98	-	10
Jun-26 13.00	6.15	-	-	-	39.55	0.97	-	169
Jun-26 14.00	5.20	-	-	-	37.53	0.95	-	3,127
Jun-26 14.50	4.74	-	-	-	36.52	0.93	-	30
Jun-26 15.00	4.28	-	-	-	35.51	0.91	-	78
Jun-26 15.50	3.84	-	-	-	34.51	0.88	-	135
Jun-26 16.00	3.41	-	-	-	33.50	0.85	-	200
Jun-26 16.50	2.99	-	-	-	32.49	0.82	-	110
Jun-26 17.00	2.59	-	-	-	31.48	0.78	-	37
Jun-26 17.50	2.21	-	-	-	30.47	0.73	-	265
Jun-26 18.00	1.85	-	-	-	29.47	0.67	-	506
Jun-26 18.50	1.53	-	-	-	28.46	0.61	-	62
Jun-26 19.00	1.22	1.25	1.25	1.18	27.45	0.55	13	130
Jun-26 19.50	1.00	0.97	0.97	0.97	27.28	0.48	1	4
Jun-26 20.00	0.79	-	-	-	27.13	0.41	-	4
Jun-26 21.00	0.49	0.46	0.46	0.46	26.83	0.29	2	27
Jun-26 24.00	0.08	0.13	0.13	0.13	25.93	0.07	150	150
Sep-26 14.00	5.24	-	-	-	34.88	0.93	-	56
Sep-26 14.50	4.79	-	-	-	34.19	0.91	-	11
Sep-26 15.00	4.35	-	-	-	33.51	0.89	-	379
Sep-26 15.50	3.93	-	-	-	32.83	0.86	-	51
Sep-26 16.00	3.52	-	-	-	32.14	0.83	-	50
Sep-26 16.50	3.12	-	-	-	31.46	0.79	-	280
Sep-26 17.00	2.75	-	-	-	30.78	0.75	-	59
Sep-26 17.50	2.40	-	-	-	30.09	0.70	-	8
Sep-26 18.00	2.07	-	-	-	29.41	0.65	-	316
Sep-26 18.50	1.76	-	-	-	28.72	0.60	-	401
Sep-26 19.00	1.49	-	-	-	28.04	0.54	-	22
Sep-26 19.50	1.25	-	-	-	27.81	0.49	-	11
Sep-26 20.00	1.06	-	-	-	27.59	0.43	-	32
Sep-26 21.00	0.72	-	-	-	27.15	0.33	-	14
Dec-26 10.00	9.08	-	-	-	36.33	1.00	-	14
Dec-26 12.00	7.13	-	-	-	34.33	0.98	-	5
Dec-26 13.00	6.18	-	-	-	33.33	0.96	-	60
Dec-26 13.50	5.73	-	-	-	32.83	0.94	-	100
Dec-26 14.00	5.28	-	-	-	32.33	0.92	-	19,223
Dec-26 14.50	4.84	-	-	-	31.83	0.90	-	1
Dec-26 15.50	4.02	-	-	-	30.83	0.83	-	3,070
Dec-26 16.00	3.63	-	-	-	30.33	0.80	-	2,038
Dec-26 16.50	3.27	-	-	-	29.83	0.76	-	1
Dec-26 17.00	2.91	-	-	-	29.33	0.72	-	76
Dec-26 17.50	2.59	-	-	-	28.83	0.68	-	50
Dec-26 18.00	2.29	-	-	-	28.33	0.63	-	138
Dec-26 18.50	1.99	-	-	-	27.83	0.59	-	368
Dec-26 19.00	1.74	-	-	-	27.33	0.54	-	9
Dec-26 19.50	1.52	1.56	1.56	1.56	27.18	0.50	1	101
Dec-26 20.00	1.32	-	-	-	27.04	0.45	-	3
Dec-26 21.00	0.98	1.00	1.00	1.00	26.76	0.37	1	7
Dec-26 22.00	0.73	0.77	0.77	0.77	26.48	0.29	1	58
Mar-27 13.00	6.21	-	-	-	34.14	0.95	-	22
Mar-27 13.50	5.75	-	-	-	33.61	0.93	-	25
Mar-27 14.00	5.32	-	-	-	33.07	0.90	-	353
Mar-27 14.50	4.90	-	-	-	32.54	0.88	-	5
Mar-27 15.50	4.10	4.15	4.15	4.15	31.47	0.82	3	15
Mar-27 16.00	3.72	-	-	-	30.93	0.78	-	1
Mar-27 16.50	3.35	-	-	-	30.40	0.75	-	25
Mar-27 18.00	2.40	-	-	-	28.80	0.63	-	50
Mar-27 18.50	2.13	-	-	-	28.26	0.58	-	5
Mar-27 19.00	1.87	-	-	-	27.73	0.54	-	15
Mar-27 19.50	1.64	-	-	-	27.55	0.50	-	5
Mar-27 22.00	0.85	-	-	-	26.72	0.31	-	20
Mar-27 23.00	0.63	-	-	-	26.38	0.25	-	3,000
Jun-27 11.00	8.11	-	-	-	35.68	0.99	-	1
Jun-27 11.50	7.63	-	-	-	35.15	0.98	-	25
Jun-27 12.50	6.69	-	-	-	34.08	0.95	-	50
Jun-27 13.00	6.24	-	-	-	33.54	0.94	-	117
Jun-27 13.50	5.80	-	-	-	33.01	0.91	-	27
Jun-27 14.00	5.37	-	-	-	32.47	0.89	-	25
Jun-27 14.50	4.96	-	-	-	31.94	0.86	-	5,050
Jun-27 15.00	4.56	-	-	-	31.40	0.83	-	110
Jun-27 15.50	4.19	-	-	-	30.87	0.80	-	50
Jun-27 16.00	3.82	-	-	-	30.33	0.77	-	2
Jun-27 16.50	3.47	-	-	-	29.80	0.73	-	30
Jun-27 17.00	3.16	-	-	-	29.26	0.69	-	1,020
Jun-27 17.50	2.84	-	-	-	28.73	0.66	-	26
Jun-27 19.50	1.79	-	-	-	26.94	0.50	-	1
Sep-27 12.50	6.69	-	-	-	34.10	0.95	-	50
Sep-27 13.00	6.24	-	-	-	33.56	0.93	-	50
Sep-27 15.50	4.20	-	-	-	30.89	0.80	-	1
Sep-27 18.00	2.59	-	-	-	28.22	0.61	-	3,000
Sep-27 18.50	2.33	-	-	-	27.68	0.58	-	3,000
Sep-27 20.00	1.68	-	-	-	26.84	0.47	-	2,000
Sep-27 21.00	1.33	-	-	-	26.54	0.40	-	6
Sep-27 22.00	1.07	-	-	-	26.24	0.34	-	5
Sep-27 24.00	0.66	0.94	0.94	0.94	25.64	0.24	2	2
Dec-27 11.00	8.11	-	-	-	35.44	0.98	-	2
Dec-27 11.50	7.63	-	-	-	34.92	0.98	-	1
Dec-27 12.00	7.16	-	-	-	34.41	0.96	-	4
Dec-27 12.50	6.71	-	-	-	33.89	0.94	-	50
Dec-27 13.00	6.26	-	-	-	33.37	0.92	-	30
Dec-27 13.50	5.83	-	-	-	32.85	0.90	-	5
Dec-27 14.00	5.42	-	-	-	32.34	0.87	-	5,150
Dec-27 14.50	5.03	-	-	-	31.82	0.84	-	2,100
Dec-27 15.00	4.65	-	-	-	31.30	0.81	-	150
Dec-27 15.50	4.28	-	-	-	30.79	0.78	-	100
Dec-27 16.00	3.94	-	-	-	30.27	0.75	-	3
Dec-27 16.50	3.62	-	-	-	29.75	0.71	-	1,614
Dec-27 17.00	3.31	-	-	-	29.23	0.68	-	35
Dec-27 17.50	3.00	-	-	-	28.72	0.64	-	2
Dec-27 19.50	2.01	-	-	-	27.04	0.51	-	5
Mar-28 16.50	3.61	-	-	-	29.60	0.71	-	1
Mar-28 24.00	0.88	1.00	1.00	1.00	26.22	0.27	5	5
Dec-28 16.00	4.17	-	-	-	31.09	0.72	-	2,000
Dec-28 17.00	3.62	-	-	-	30.35	0.66	-	15,000
Dec-29 10.00	9.08	-	-	-	34.68	1.00	-	210
Dec-29 11.50	7.61	-	-	-	33.84	0.99	-	1
Dec-29 12.00	7.13	-	-	-	33.56	0.98	-	1
Dec-29 12.50	6.69	-	-	-	33.27	0.95	-	803
Dec-29 17.00	3.77	-	-	-	30.75	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 16.50	-	-	-	-	39.53	-	-	1
Mar-26 w1 17.00	0.01	-	-	-	38.14	-0.02	-	10
Mar-26 w1 17.50	0.02	-	-	-	36.74	-0.05	-	5
Mar-26 w1 18.00	0.06	-	-	-	35.35	-0.12	-	5
Mar-26 w2 17.50	0.11	-	-	-	40.81	-0.14	-	5
Mar-26 7.50	-	-	-	-	65.37	-	-	8
Mar-26 7.75	-	-	-	-	64.71	-	-	3
Mar-26 8.00	-	-	-	-	64.04	-	-	3
Mar-26 8.50	-	-	-	-	62.71	-	-	10
Mar-26 8.75	-	-	-	-	62.04	-	-	7
Mar-26 9.00	-	-	-	-	61.38	-	-	62
Mar-26 9.25	-	-	-	-	60.71	-	-	172
Mar-26 9.50	-	-	-	-	60.04	-	-	2
Mar-26 9.75	-	-	-	-	59.38	-	-	7
Mar-26 10.00	-	-	-	-	58.71	-	-	522
Mar-26 10.50	-	-	-	-	57.38	-	-	707
Mar-26 11.00	-	-	-	-	56.05	-	-	5,463
Mar-26 11.50	-	-	-	-	54.71	-	-	334
Mar-26 12.00	-	-	-	-	53.38	-	-	161
Mar-26 12.50	-	-	-	-	52.05	-	-	151
Mar-26 13.00	-	-	-	-	50.72	-	-	28
Mar-26 13.50	-	-	-	-	49.39	-	-	48
Mar-26 14.00	-	-	-	-	48.05	-	-	79
Mar-26 14.50	-	-	-	-	46.72	-0.01	-	18
Mar-26 15.00	0.01	-	-	-	45.39	-0.01	-	3,273
Mar-26 15.50	0.02	-	-	-	44.06	-0.02	-	167
Mar-26 16.00	0.03	-	-	-	42.72	-0.04	-	1,077
Mar-26 16.50	0.06	-	-	-	41.39	-0.07	-	35
Mar-26 17.00	0.10	-	-	-	40.06	-0.11	-	146
Mar-26 17.50	0.17	0.14	0.14	0.14	38.73	-0.17	1	52
Mar-26 18.00	0.27	0.25	0.25	0.25	37.39	-0.25	150	269
Mar-26 18.50	0.42	0.41	0.41	0.41	36.06	-0.36	5	23
Mar-26 19.00	0.62	-	-	-	34.73	-0.48	-	5
Mar-26 19.50	0.90	0.83	0.83	0.82	34.45	-0.60	2	17
Apr-26 13.50	0.01	-	-	-	41.15	-0.01	-	1
Apr-26 14.00	0.02	-	-	-	39.99	-0.01	-	5
Apr-26 15.00	0.04	-	-	-	37.68	-0.03	-	1
Apr-26 15.50	0.06	-	-	-	36.52	-0.05	-	1
Apr-26 16.00	0.09	-	-	-	35.37	-0.08	-	2
Apr-26 17.50	0.30	-	-	-	31.90	-0.22	-	4
Apr-26 18.00	0.41	0.37	0.37	0.37	30.74	-0.29	1	3
Apr-26 19.50	1.03	-	-	-	28.08	-0.57	-	1
May-26 15.00	0.09	-	-	-	36.12	-0.06	-	5
May-26 17.00	0.32	-	-	-	31.67	-0.19	-	13
Jun-26 8.25	-	-	-	-	47.83	-	-	25
Jun-26 9.25	-	-	-	-	45.82	-	-	20
Jun-26 9.75	-	-	-	-	44.81	-	-	2
Jun-26 10.00	-	-	-	-	44.30	-	-	5,610
Jun-26 10.50	0.01	-	-	-	43.30	-	-	3,072
Jun-26 11.00	0.01	-	-	-	42.29	-0.01	-	8,958
Jun-26 11.50	0.02	-	-	-	41.28	-0.01	-	16
Jun-26 12.00	0.02	-	-	-	40.27	-0.01	-	15,286
Jun-26 12.50	0.03	-	-	-	39.26	-0.02	-	399
Jun-26 13.00	0.05	-	-	-	38.26	-0.03	-	322
Jun-26 13.50	0.06	-	-	-	37.25	-0.04	-	2
Jun-26 14.00	0.09	-	-	-	36.24	-0.05	-	128
Jun-26 14.50	0.12	-	-	-	35.23	-0.06	-	163
Jun-26 15.00	0.16	-	-	-	34.22	-0.09	-	336
Jun-26 15.50	0.20	-	-	-	33.22	-0.11	-	131
Jun-26 16.00	0.27	-	-	-	32.21	-0.14	-	138
Jun-26 16.50	0.34	-	-	-	31.20	-0.17	-	310
Jun-26 17.00	0.43	-	-	-	30.19	-0.22	-	306
Jun-26 17.50	0.55	0.53	0.53	0.53	29.18	-0.27	100	110
Jun-26 18.00	0.69	-	-	-	28.18	-0.32	-	100
Sep-26 6.75	-	-	-	-	42.47	-	-	2
Sep-26 10.50	0.03	-	-	-	37.34	-0.01	-	19
Sep-26 11.00	0.04	-	-	-	36.66	-0.02	-	30
Sep-26 11.50	0.06	-	-	-	35.98	-0.03	-	51
Sep-26 12.00	0.08	-	-	-	35.29	-0.04	-	295
Sep-26 12.50	0.10	-	-	-	34.61	-0.05	-	80
Sep-26 13.00	0.14	-	-	-	33.92	-0.06	-	24
Sep-26 13.50	0.18	-	-	-	33.24	-0.08	-	13
Sep-26 14.00	0.22	-	-	-	32.56	-0.10	-	102
Sep-26 14.50	0.29	-	-	-	31.87	-0.12	-	278
Sep-26 15.00	0.36	-	-	-	31.19	-0.15	-	35
Sep-26 15.50	0.46	-	-	-	30.51	-0.18	-	6
Sep-26 16.00	0.56	-	-	-	29.82	-0.21	-	11
Sep-26 16.50	0.68	-	-	-	29.14	-0.25	-	200
Sep-26 17.00	0.83	-	-	-	28.46	-0.30	-	400
Sep-26 17.50	0.98	-	-	-	27.77	-0.34	-	300
Sep-26 18.00	1.18	-	-	-	27.09	-0.39	-	1
Sep-26 18.50	1.38	-	-	-	26.40	-0.45	-	1
Sep-26 19.50	1.90	-	-	-	25.49	-0.56	-	100
Dec-26 8.00	0.01	-	-	-	37.36	-	-	9,500
Dec-26 8.75	0.01	-	-	-	36.61	-0.01	-	1
Dec-26 9.00	0.02	-	-	-	36.36	-0.01	-	13,015
Dec-26 9.50	0.03	-	-	-	35.86	-0.01	-	750
Dec-26 10.00	0.04	-	-	-	35.36	-0.02	-	34,000
Dec-26 10.50	0.06	-	-	-	34.86	-0.02	-	1,000
Dec-26 11.00	0.07	-	-	-	34.36	-0.03	-	15,621
Dec-26 11.50	0.10	-	-	-	33.86	-0.04	-	3,187
Dec-26 12.00	0.13	-	-	-	33.36	-0.05	-	15,760
Dec-26 12.50	0.18	-	-	-	32.86	-0.07	-	163
Dec-26 13.00	0.23	-	-	-	32.36	-0.08	-	12,000
Dec-26 13.50	0.28	-	-	-	31.86	-0.10	-	1
Dec-26 14.00	0.36	-	-	-	31.36	-0.12	-	11,025
Dec-26 14.50	0.43	-	-	-	30.86	-0.14	-	24
Dec-26 15.00	0.54	-	-	-	30.36	-0.17	-	4,182
Dec-26 15.50	0.65	-	-	-	29.86	-0.20	-	24
Dec-26 16.00	0.77	-	-	-	29.36	-0.23	-	2,002
Dec-26 16.50	0.92	-	-	-	28.86	-0.27	-	2
Dec-26 17.00	1.07	-	-	-	28.36	-0.31	-	2
Dec-26 18.00	1.46	-	-	-	27.36	-0.39	-	10
Dec-26 19.50	2.20	-	-	-	26.21	-0.53	-	10
Mar-27 7.25	0.01	-	-	-	38.04	-	-	4
Mar-27 8.00	0.02	-	-	-	37.24	-0.01	-	1
Mar-27 10.00	0.09	-	-	-	35.10	-0.03	-	245
Mar-27 11.50	0.20	-	-	-	33.50	-0.06	-	216
Mar-27 12.00	0.25	-	-	-	32.96	-0.08	-	210
Mar-27 12.50	0.31	-	-	-	32.43	-0.09	-	401
Mar-27 13.50	0.45	-	-	-	31.36	-0.13	-	4
Mar-27 14.00	0.55	-	-	-	30.82	-0.16	-	55
Mar-27 14.50	0.66	-	-	-	30.29	-0.18	-	100
Mar-27 15.00	0.76	-	-	-	29.75	-0.21	-	50
Mar-27 15.50	0.91	-	-	-	29.22	-0.24	-	27
Mar-27 16.00	1.05	-	-	-	28.68	-0.28	-	75
Mar-27 16.50	1.20	-	-	-	28.15	-0.31	-	25
Mar-27 17.00	1.39	-	-	-	27.61	-0.35	-	75
Jun-27 8.00	0.04	-	-	-	36.32	-0.01	-	25,000
Jun-27 9.50	0.10	-	-	-	34.71	-0.03	-	40
Jun-27 10.00	0.13	-	-	-	34.18	-0.04	-	10
Jun-27 10.50	0.16	-	-	-	33.65	-0.05	-	2
Jun-27 11.50	0.26	-	-	-	32.58	-0.07	-	80
Jun-27 12.00	0.32	-	-	-	32.04	-0.09	-	210
Jun-27 12.50	0.39	-	-	-	31.51	-0.11	-	200
Jun-27 13.00	0.46	-	-	-	30.97	-0.12	-	5,025
Jun-27 13.50	0.55	-	-	-	30.44	-0.14	-	183
Jun-27 14.00	0.65	-	-	-	29.90	-0.17	-	38
Jun-27 16.00	1.16	-	-	-	27.76	-0.28	-	25
Sep-27 10.50	0.25	-	-	-	33.19	-0.07	-	100
Sep-27 11.00	0.30	-	-	-	32.65	-0.08	-	101
Sep-27 11.50	0.38	-	-	-	32.12	-0.10	-	100
Sep-27 12.00	0.45	-	-	-	31.58	-0.11	-	104
Sep-27 14.00	0.84	-	-	-	29.44	-0.20	-	25
Sep-27 14.50	0.97	-	-	-	28.91	-0.22	-	270
Sep-27 15.50	1.26	-	-	-	27.84	-0.28	-	159
Dec-27 7.75	0.07	-	-	-	34.78	-0.02	-	234
Dec-27 8.00	0.08	-	-	-	34.52	-0.02	-	23,000
Dec-27 8.50	0.11	-	-	-	34.01	-0.03	-	8,000
Dec-27 9.00	0.14	-	-	-	33.49	-0.04	-	7,000
Dec-27 9.75	0.21	-	-	-	32.71	-0.05	-	62
Dec-27 10.00	0.23	-	-	-	32.45	-0.06	-	11,028
Dec-27 10.50	0.28	-	-	-	31.94	-0.07	-	12,938
Dec-27 11.00	0.34	-	-	-	31.42	-0.08	-	27,640
Dec-27 12.00	0.49	-	-	-	30.39	-0.12	-	1
Dec-27 13.00	0.67	-	-	-	29.35	-0.16	-	231
Dec-27 14.00	0.88	-	-	-	28.32	-0.20	-	15,000
Dec-27 14.50	1.02	-	-	-	27.80	-0.23	-	7
Dec-27 15.00	1.17	-	-	-	27.28	-0.25	-	7,001
Dec-27 16.50	1.67	-	-	-	25.73	-0.34	-	1,500
Dec-27 18.00	2.29	-	-	-	24.18	-0.44	-	100
Dec-27 20.00	3.41	-	-	-	22.91	-0.59	-	2
Mar-28 12.00	0.56	-	-	-	29.02	-0.13	-	1,000
Jun-28 19.50	3.48	-	-	-	22.74	-0.55	-	1
Dec-28 9.00	0.29	-	-	-	30.89	-0.06	-	40,500
Dec-28 10.00	0.44	-	-	-	30.16	-0.09	-	10,000
Dec-28 11.50	0.73	-	-	-	29.05	-0.14	-	1,000
Dec-28 15.00	1.76	-	-	-	26.48	-0.30	-	28,500
Dec-28 16.00	2.14	-	-	-	25.74	-0.35	-	15,000
Dec-28 18.00	3.08	-	-	-	24.27	-0.47	1,000	1,000
Jun-29 11.00	0.79	-	-	-	29.18	-0.14	-	140
Dec-29 7.75	0.29	-	-	-	30.54	-0.06	-	30,000
Dec-29 8.00	0.32	-	-	-	30.40	-0.06	-	17,000
Dec-29 11.00	0.92	-	-	-	28.72	-0.16	-	20,000
Dec-29 11.50	1.06	-	-	-	28.44	-0.17	-	17,000
Dec-29 12.50	1.38	-	-	-	27.87	-0.21	-	800
Dec-29 17.00	3.26	-	-	-	25.35	-0.42	-	25
Dec-30 14.00	2.27	-	-	-	26.80	-0.30	-	3,000
Dec-30 18.50	4.55	-	-	-	24.83	-0.49	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 20.00	0.20	-	-	-	36.16	0.25	-	10
Mar-26 9.00	10.03	-	-	-	61.93	1.00	-	11
Mar-26 9.50	9.53	-	-	-	60.59	1.00	-	1
Mar-26 10.00	9.03	-	-	-	59.26	1.00	-	2
Mar-26 11.00	8.03	-	-	-	56.60	1.00	-	7
Mar-26 14.00	5.03	-	-	-	48.60	1.00	-	51
Mar-26 14.00	5.03	-	-	-	48.60	1.00	-	10
Mar-26 14.50	4.54	-	-	-	47.27	0.99	-	1
Mar-26 15.50	3.55	-	-	-	44.61	0.97	-	10
Mar-26 16.00	3.07	-	-	-	43.27	0.96	-	10
Mar-26 16.50	2.60	-	-	-	41.94	0.93	-	10
Mar-26 16.50	2.60	-	-	-	41.94	0.93	-	15
Mar-26 17.00	2.14	-	-	-	40.61	0.88	-	20
Mar-26 17.00	2.14	-	-	-	40.61	0.88	-	10
Mar-26 17.50	1.71	-	-	-	39.28	0.82	-	10
Mar-26 19.00	0.66	-	-	-	35.28	0.53	-	30
Mar-26 19.50	0.44	-	-	-	35.00	0.40	-	5
Mar-26 20.00	0.28	0.32	0.32	0.32	34.76	0.29	5	5
Apr-26 17.00	2.29	-	-	-	34.63	0.83	-	15
Apr-26 18.50	1.17	-	-	-	31.16	0.62	-	10
Apr-26 19.00	0.87	-	-	-	30.00	0.53	-	5
Apr-26 20.00	0.46	0.48	0.48	0.48	29.35	0.35	5	15
Jun-26 14.00	5.20	-	-	-	37.53	0.94	-	1
Jun-26 14.50	4.74	-	-	-	36.52	0.92	-	1
Jun-26 15.00	4.28	-	-	-	35.51	0.90	-	1
Jun-26 16.00	3.41	-	-	-	33.50	0.85	-	3
Jun-26 19.50	0.99	-	-	-	27.28	0.48	-	1
Sep-26 14.00	4.91	-	-	-	34.88	0.88	-	1
Sep-26 14.50	4.48	-	-	-	34.19	0.86	-	1
Sep-26 17.00	2.58	-	-	-	30.78	0.69	-	2
Dec-26 14.50	4.66	-	-	-	31.83	0.84	-	1
Dec-26 15.00	4.27	-	-	-	31.33	0.81	-	33
Dec-26 17.00	2.85	-	-	-	29.33	0.68	-	7
Dec-26 18.00	2.24	-	-	-	28.33	0.60	-	10
Dec-26 18.50	1.97	-	-	-	27.83	0.56	-	6
Dec-27 12.00	6.49	-	-	-	34.41	0.84	-	15,000
Dec-27 16.00	3.73	-	-	-	30.27	0.67	-	7
Dec-28 15.25	4.30	-	-	-	31.64	0.66	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 18.50	0.15	-	-	-	33.96	-0.27	-	3
Mar-26 9.50	-	-	-	-	60.04	-	-	2
Mar-26 9.75	-	-	-	-	59.38	-	-	1
Mar-26 11.00	-	-	-	-	56.05	-	-	7
Mar-26 13.50	-	-	-	-	49.39	-	-	33
Mar-26 15.50	0.02	-	-	-	44.06	-0.02	-	23
Mar-26 16.00	0.03	-	-	-	42.72	-0.04	-	1
Mar-26 16.00	0.03	-	-	-	42.72	-0.04	-	10
Mar-26 16.50	0.06	-	-	-	41.39	-0.07	-	26
Mar-26 17.00	0.10	-	-	-	40.06	-0.11	-	6
Mar-26 17.50	0.17	-	-	-	38.73	-0.17	-	4
Mar-26 17.50	0.17	-	-	-	38.73	-0.17	-	10
Mar-26 18.00	0.27	-	-	-	37.39	-0.25	-	1
Mar-26 18.50	0.42	0.40	0.40	0.40	36.06	-0.35	10	30
Mar-26 19.00	0.62	0.62	0.62	0.62	34.73	-0.47	10	10
Mar-26 19.00	0.62	-	-	-	34.73	-0.47	-	5
Mar-26 20.00	1.23	1.25	1.25	1.25	34.21	-0.71	5	5
Apr-26 18.00	0.41	-	-	-	30.74	-0.29	-	5
Apr-26 19.50	1.03	-	-	-	28.08	-0.56	-	10
Apr-26 20.00	1.35	1.37	1.37	1.37	27.77	-0.66	5	5
Jun-26 12.00	0.02	-	-	-	40.27	-0.01	-	13
Jun-26 13.00	0.05	-	-	-	38.26	-0.03	-	20
Jun-26 14.00	0.09	-	-	-	36.24	-0.05	-	1
Jun-26 15.00	0.15	-	-	-	34.22	-0.08	-	1
Jun-26 16.50	0.34	-	-	-	31.20	-0.17	-	10
Jun-26 17.00	0.43	-	-	-	30.19	-0.21	-	2
Sep-26 11.00	0.04	-	-	-	36.66	-0.02	-	1,200
Dec-26 11.00	0.08	-	-	-	34.36	-0.03	-	1
Dec-26 13.50	0.28	-	-	-	31.86	-0.10	-	150
Dec-26 14.50	0.43	-	-	-	30.86	-0.14	-	150
Dec-26 15.00	0.53	-	-	-	30.36	-0.17	-	1
Dec-26 15.50	0.64	-	-	-	29.86	-0.20	-	150
Dec-26 16.00	0.76	-	-	-	29.36	-0.23	-	33
Dec-26 17.00	1.06	-	-	-	28.36	-0.30	-	4
Dec-26 18.00	1.43	-	-	-	27.36	-0.38	-	1
Mar-27 11.50	0.20	-	-	-	33.50	-0.06	-	1
Dec-28 15.25	1.81	-	-	-	26.29	-0.29	-	750

	Previous Close	4.51		27/02/26
	SACYR Close	4.54		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	1.04	-	-	-	19.74	1.00	-	10
Mar-26 4.40	0.17	-	-	-	19.41	0.76	-	2
Jun-26 3.20	1.36	-	-	-	18.73	1.00	-	10
Jun-26 3.70	0.86	-	-	-	18.55	0.98	-	10
Jun-26 3.80	0.77	-	-	-	18.51	0.97	-	10
Sep-26 3.50	1.08	-	-	-	18.59	0.98	-	10
Sep-26 4.00	0.62	-	-	-	18.41	0.86	-	20
Dec-26 3.90	0.73	-	-	-	19.20	0.86	-	25
Dec-26 4.00	0.65	-	-	-	19.17	0.83	-	5
Dec-26 4.20	0.50	-	-	-	19.09	0.73	-	20
Dec-26 4.50	0.33	-	-	-	18.98	0.57	-	10
Dec-26 4.70	0.24	0.22	0.22	0.22	18.96	0.46	10	10
Dec-26 4.80	0.20	0.18	0.18	0.18	18.95	0.41	10	10
Jun-27 3.90	0.77	-	-	-	20.34	0.81	-	25
Dec-27 4.00	0.74	-	-	-	20.83	0.74	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.50	0.07	-	-	-	20.75	-0.42	-	70
Jun-26 3.60	-	-	-	-	19.76	-0.01	-	10
Jun-26 3.80	0.01	-	-	-	19.69	-0.04	-	102
Sep-26 3.60	0.02	-	-	-	19.67	-0.06	-	20
Jun-27 3.40	0.06	-	-	-	21.09	-0.10	-	20

	Previous Close	11.10		27/02/26
	SANTANDER Close	10.79		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 10.00	0.79	0.75	0.75	0.75	45.46	1.00	1	-
Feb-26 w4 10.50	0.29	0.22	0.22	0.22	42.58	1.00	1	-
Feb-26 w4 11.00	-	-	-	-	40.84	-	1	-
Mar-26 w1 9.75	1.06	-	-	-	45.52	0.95	-	1
Mar-26 w1 10.00	0.83	0.95	0.95	0.95	44.08	0.90	1	2
Mar-26 w1 10.50	0.42	-	-	-	41.21	0.69	-	2
Mar-26 w2 10.00	0.88	-	-	-	42.56	0.83	-	2
Mar-26 w2 10.50	0.50	0.54	0.54	0.54	39.71	0.65	1	1
Mar-26 w2 11.00	0.23	-	-	-	37.99	0.42	-	1
Mar-26 w2 12.00	0.03	0.03	0.03	0.03	37.68	0.08	100	100
Mar-26 3.60	7.19	-	-	-	71.76	1.00	-	1
Mar-26 5.00	5.80	-	-	-	64.80	1.00	-	10
Mar-26 5.50	5.30	-	-	-	62.31	1.00	-	17
Mar-26 5.75	5.05	-	-	-	61.07	1.00	-	15
Mar-26 6.00	4.80	-	-	-	59.82	1.00	-	68
Mar-26 6.25	4.55	-	-	-	58.58	1.00	-	12
Mar-26 6.50	4.30	-	-	-	57.34	1.00	-	35
Mar-26 6.75	4.05	-	-	-	56.09	1.00	-	300
Mar-26 7.00	3.80	-	-	-	54.85	1.00	-	7,670
Mar-26 7.25	3.55	-	-	-	53.61	1.00	-	150
Mar-26 7.50	3.30	-	-	-	52.36	1.00	-	10
Mar-26 7.75	3.05	-	-	-	51.12	1.00	-	10
Mar-26 8.00	2.80	-	-	-	49.88	1.00	-	538
Mar-26 8.25	2.55	-	-	-	48.63	0.99	-	3,353
Mar-26 8.50	2.31	-	-	-	47.39	0.98	-	1,402
Mar-26 8.75	2.06	-	-	-	46.15	0.97	-	14
Mar-26 9.00	1.82	1.82	1.82	1.82	44.90	0.96	5	311
Mar-26 9.25	1.58	-	-	-	43.66	0.94	-	300
Mar-26 9.50	1.35	-	-	-	42.42	0.90	-	373
Mar-26 9.75	1.13	-	-	-	41.17	0.86	-	32
Mar-26 10.00	0.92	-	-	-	39.93	0.80	-	52,170
Mar-26 10.50	0.55	-	-	-	37.44	0.64	-	45,068
Mar-26 11.00	0.29	0.29	0.29	0.29	35.92	0.43	15	38
Mar-26 11.50	0.13	0.16	0.16	0.16	35.74	0.25	1	93
Mar-26 12.00	0.05	-	-	-	35.55	0.12	-	788
Mar-26 12.50	0.02	-	-	-	35.37	0.05	-	1
Apr-26 7.50	3.32	-	-	-	46.00	0.99	-	5
Apr-26 8.00	2.83	-	-	-	44.04	0.97	-	10
Apr-26 9.25	1.67	-	-	-	39.13	0.88	-	150
Apr-26 9.50	1.45	-	-	-	38.15	0.84	-	150
Apr-26 9.75	1.25	-	-	-	37.17	0.80	-	150
Apr-26 10.00	1.05	1.01	1.01	1.01	36.19	0.75	1	3
Apr-26 10.50	0.71	-	-	-	34.23	0.62	-	10
Apr-26 11.00	0.45	-	-	-	32.99	0.47	-	10
Apr-26 11.50	0.26	-	-	-	32.76	0.33	-	3
Apr-26 12.00	0.15	0.17	0.17	0.17	32.53	0.21	30	30
Jun-26 3.10	7.70	-	-	-	58.21	1.00	-	3
Jun-26 4.80	6.01	-	-	-	52.59	1.00	-	25
Jun-26 5.00	5.81	-	-	-	51.93	1.00	-	125
Jun-26 5.50	5.31	-	-	-	50.28	1.00	-	3,750
Jun-26 6.00	4.81	-	-	-	48.62	1.00	-	5
Jun-26 6.25	4.57	-	-	-	47.80	0.99	-	3,735
Jun-26 6.50	4.32	-	-	-	46.97	0.99	-	260
Jun-26 6.75	4.07	-	-	-	46.14	0.99	-	10,000
Jun-26 7.00	3.83	-	-	-	45.32	0.98	-	91
Jun-26 7.25	3.59	-	-	-	44.49	0.97	-	81
Jun-26 7.50	3.35	-	-	-	43.67	0.96	-	38
Jun-26 7.75	3.11	-	-	-	42.84	0.95	-	20
Jun-26 8.00	2.88	-	-	-	42.01	0.94	-	22,548
Jun-26 8.25	2.65	-	-	-	41.19	0.92	-	20
Jun-26 8.50	2.43	-	-	-	40.36	0.90	-	29
Jun-26 8.75	2.21	-	-	-	39.53	0.87	-	53
Jun-26 9.00	2.00	-	-	-	38.71	0.84	-	330
Jun-26 9.25	1.80	-	-	-	37.88	0.81	-	3,223
Jun-26 9.50	1.60	-	-	-	37.05	0.78	-	158
Jun-26 9.75	1.42	-	-	-	36.23	0.73	-	195
Jun-26 10.00	1.24	-	-	-	35.40	0.69	-	136
Jun-26 10.50	0.92	-	-	-	33.75	0.59	-	13,401
Jun-26 11.00	0.67	0.77	0.77	0.77	32.69	0.49	15	29
Jun-26 11.50	0.48	-	-	-	32.44	0.39	-	361
Jun-26 12.00	0.33	-	-	-	32.19	0.30	-	564
Jun-26 12.50	0.22	-	-	-	31.94	0.22	-	30
Jun-26 13.50	0.09	-	-	-	31.45	0.11	-	7
Sep-26 4.50	6.31	-	-	-	49.19	1.00	-	20
Sep-26 4.60	6.21	-	-	-	48.92	1.00	-	25
Sep-26 4.70	6.11	-	-	-	48.66	1.00	-	50
Sep-26 4.80	6.01	-	-	-	48.40	1.00	-	25
Sep-26 4.90	5.91	-	-	-	48.14	1.00	-	25
Sep-26 5.00	5.81	-	-	-	47.87	1.00	-	25
Sep-26 5.75	5.07	-	-	-	45.90	0.99	-	1
Sep-26 6.00	4.82	-	-	-	45.25	0.99	-	2
Sep-26 6.25	4.58	-	-	-	44.59	0.98	-	5
Sep-26 6.50	4.35	-	-	-	43.94	0.97	-	16
Sep-26 7.00	3.88	-	-	-	42.62	0.95	-	4
Sep-26 7.75	3.21	-	-	-	40.65	0.90	-	30
Sep-26 8.00	2.99	-	-	-	40.00	0.88	-	100
Sep-26 8.50	2.58	-	-	-	38.68	0.84	-	30
Sep-26 9.00	2.19	-	-	-	37.37	0.79	-	21
Sep-26 9.25	2.01	-	-	-	36.71	0.76	-	41
Sep-26 9.50	1.84	-	-	-	36.06	0.73	-	4
Sep-26 9.75	1.66	-	-	-	35.40	0.70	-	5,003
Sep-26 10.00	1.50	-	-	-	34.74	0.66	-	114
Sep-26 10.50	1.20	-	-	-	33.43	0.59	-	5
Sep-26 11.50	0.74	-	-	-	32.25	0.44	-	5
Sep-26 12.00	0.58	-	-	-	31.96	0.37	-	4
Sep-26 12.50	0.45	-	-	-	31.67	0.31	-	40
Dec-26 3.00	7.80	-	-	-	50.85	1.00	-	1
Dec-26 4.00	6.80	-	-	-	48.53	1.00	-	100
Dec-26 4.40	6.40	-	-	-	47.61	1.00	-	50
Dec-26 4.50	6.30	-	-	-	47.37	1.00	-	1
Dec-26 4.60	6.21	-	-	-	47.14	1.00	-	82
Dec-26 4.70	6.11	-	-	-	46.91	1.00	-	50
Dec-26 4.80	6.01	-	-	-	46.68	1.00	-	15,050
Dec-26 4.90	5.91	-	-	-	46.45	1.00	-	50
Dec-26 5.00	5.81	-	-	-	46.22	1.00	-	10,029
Dec-26 5.25	5.56	-	-	-	45.64	0.99	-	25
Dec-26 5.75	5.08	-	-	-	44.48	0.98	-	6
Dec-26 6.00	4.84	-	-	-	43.90	0.97	-	7
Dec-26 6.50	4.38	-	-	-	42.74	0.95	-	5
Dec-26 7.50	3.50	-	-	-	40.42	0.89	-	11
Dec-26 7.75	3.29	-	-	-	39.84	0.88	-	2
Dec-26 8.00	3.09	-	-	-	39.26	0.86	-	10,026
Dec-26 8.25	2.89	-	-	-	38.69	0.84	-	230
Dec-26 8.50	2.70	-	-	-	38.11	0.81	-	100
Dec-26 8.75	2.51	-	-	-	37.53	0.79	-	4
Dec-26 9.00	2.33	-	-	-	36.95	0.77	-	135
Dec-26 9.50	1.98	-	-	-	35.79	0.71	-	1
Dec-26 10.00	1.67	-	-	-	34.63	0.66	-	89
Dec-26 10.50	1.37	1.53	1.53	1.53	33.47	0.59	2	62
Dec-26 11.00	1.13	-	-	-	32.67	0.53	-	76
Dec-26 11.50	0.92	-	-	-	32.36	0.47	-	122
Dec-26 12.00	0.76	-	-	-	32.05	0.41	-	14
Dec-26 12.50	0.60	-	-	-	31.74	0.35	-	250
Dec-26 13.00	0.49	0.44	0.44	0.44	31.43	0.30	1,620	880
Dec-26 14.00	0.30	-	-	-	30.82	0.21	-	10
Dec-26 14.50	0.23	0.25	0.25	0.25	30.51	0.17	100	100
Mar-27 4.50	6.31	-	-	-	45.74	1.00	-	25
Mar-27 4.60	6.21	-	-	-	45.52	1.00	-	25
Mar-27 4.70	6.11	-	-	-	45.31	1.00	-	25
Mar-27 4.80	6.01	-	-	-	45.10	1.00	-	50
Mar-27 4.90	5.91	-	-	-	44.89	0.99	-	50
Mar-27 5.00	5.81	-	-	-	44.67	0.99	-	50
Mar-27 5.25	5.57	-	-	-	44.14	0.99	-	25
Mar-27 6.00	4.86	-	-	-	42.54	0.96	-	25
Mar-27 6.25	4.63	-	-	-	42.01	0.95	-	25
Mar-27 7.50	3.56	-	-	-	39.34	0.87	-	1
Mar-27 8.00	3.17	-	-	-	38.28	0.84	-	2
Mar-27 9.25	2.28	-	-	-	35.61	0.73	-	130
Mar-27 9.50	2.11	-	-	-	35.08	0.70	-	10
Jun-27 6.00	4.87	-	-	-	41.60	0.95	-	25
Jun-27 6.25	4.65	-	-	-	41.12	0.94	-	25
Jun-27 6.50	4.44	-	-	-	40.63	0.92	-	25
Jun-27 6.75	4.23	-	-	-	40.14	0.91	-	25
Jun-27 7.00	4.02	-	-	-	39.66	0.90	-	25
Jun-27 7.25	3.81	-	-	-	39.17	0.88	-	25
Jun-27 7.50	3.62	-	-	-	38.68	0.86	-	10
Jun-27 9.00	2.54	-	-	-	35.76	0.74	-	6,000
Jun-27 9.75	2.07	-	-	-	34.30	0.67	-	1
Jun-27 10.00	1.92	-	-	-	33.82	0.65	-	5,000
Jun-27 12.50	0.87	-	-	-	31.17	0.40	-	5
Dec-27 2.30	8.50	-	-	-	46.81	1.00	-	65
Dec-27 4.20	6.60	-	-	-	43.52	1.00	-	7,000
Dec-27 4.30	6.50	-	-	-	43.35	1.00	-	1
Dec-27 4.90	5.91	-	-	-	42.31	0.99	-	4
Dec-27 5.00	5.82	-	-	-	42.14	0.99	-	2
Dec-27 5.25	5.58	-	-	-	41.70	0.98	-	3
Dec-27 5.50	5.35	-	-	-	41.27	0.97	-	5
Dec-27 7.00	4.09	-	-	-	38.68	0.88	-	2,545
Dec-27 7.50	3.71	-	-	-	37.81	0.85	-	4
Dec-27 8.00	3.35	-	-	-	36.95	0.81	-	3
Dec-27 8.50	3.02	-	-	-	36.08	0.77	-	2
Dec-27 9.00	2.69	-	-	-	35.22	0.73	-	1
Dec-27 9.25	2.54	-	-	-	34.78	0.71	-	25
Dec-27 10.00	2.11	-	-	-	33.49	0.65	-	10
Dec-27 10.50	1.84	-	-	-	32.62	0.61	-	1
Dec-27 12.00	1.23	-	-	-	31.30	0.47	-	5
Mar-28 8.75	2.92	-	-	-	35.39	0.75	-	1
Mar-28 9.00	2.77	-	-	-	34.98	0.73	-	450
Mar-28 9.25	2.63	-	-	-	34.57	0.71	-	300
Mar-28 9.50	2.49	-	-	-	34.16	0.69	-	50
Mar-28 9.75	2.34	-	-	-	33.75	0.67	-	250
Mar-28 10.00	2.20	-	-	-	33.34	0.65	-	125
Mar-28 13.50	0.90	-	-	-	30.21	0.37	-	150
Jun-28 6.00	4.93	-	-	-	39.73	0.93	-	3
Jun-28 10.00	2.26	-	-	-	33.55	0.65	-	150
Jun-28 12.50	1.26	-	-	-	31.22	0.46	-	2
Dec-28 5.00	5.82	-	-	-	41.02	0.98	-	1
Dec-28 8.50	3.24	-	-	-	36.15	0.76	-	3,004
Dec-28 9.00	2.96	-	-	-	35.46	0.73	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 9.25	-	-	-	-	49.62	-	10	-
Feb-26 w4 9.50	-	-	-	-	48.17	-	10	-
Feb-26 w4 9.75	-	-	-	-	46.73	-	10	-
Feb-26 w4 10.00	-	-	-	-	45.28	-	10	-
Mar-26 w1 9.25	-	-	-	-	47.74	-0.01	-	10
Mar-26 w1 9.50	0.01	-	-	-	46.30	-0.02	-	20
Mar-26 w1 9.75	0.01	-	-	-	44.87	-0.05	-	41
Mar-26 w2 9.00	0.01	-	-	-	48.17	-0.02	-	20
Mar-26 w2 11.50	0.79	-	-	-	37.72	-0.80	-	1
Mar-26 3.30	-	-	-	-	73.11	-	-	2
Mar-26 3.70	-	-	-	-	71.12	-	-	10
Mar-26 3.90	-	-	-	-	70.13	-	-	7
Mar-26 4.00	-	-	-	-	69.63	-	-	2
Mar-26 4.10	-	-	-	-	69.13	-	-	5
Mar-26 4.20	-	-	-	-	68.64	-	-	5
Mar-26 5.00	-	-	-	-	64.66	-	-	15,012
Mar-26 5.25	-	-	-	-	63.41	-	-	110
Mar-26 5.50	-	-	-	-	62.17	-	-	22,616
Mar-26 5.75	-	-	-	-	60.93	-	-	868
Mar-26 6.00	-	-	-	-	59.68	-	-	10,631
Mar-26 6.25	-	-	-	-	58.44	-	-	4
Mar-26 6.50	-	-	-	-	57.20	-	-	7
Mar-26 6.75	-	-	-	-	55.95	-	-	230
Mar-26 7.00	-	-	-	-	54.71	-	-	36
Mar-26 7.25	-	-	-	-	53.47	-	-	142
Mar-26 7.50	-	-	-	-	52.22	-	-	10,400
Mar-26 7.75	-	-	-	-	50.98	-	-	150
Mar-26 8.00	-	-	-	-	49.74	-	-	11,032
Mar-26 8.25	-	-	-	-	48.49	-0.01	-	132
Mar-26 8.50	0.01	-	-	-	47.25	-0.01	-	378
Mar-26 8.75	0.01	-	-	-	46.01	-0.02	-	98
Mar-26 9.00	0.02	-	-	-	44.76	-0.04	-	376
Mar-26 9.25	0.03	-	-	-	43.52	-0.06	-	338
Mar-26 9.50	0.05	0.04	0.04	0.04	42.28	-0.10	9	109
Mar-26 9.75	0.08	-	-	-	41.03	-0.14	-	157
Mar-26 10.00	0.12	0.14	0.14	0.14	39.79	-0.20	4	20,386
Mar-26 10.50	0.25	0.18	0.18	0.18	37.30	-0.36	100	345
Mar-26 11.00	0.48	0.40	0.40	0.35	35.78	-0.57	6	103
Mar-26 11.50	0.83	-	-	-	35.60	-0.76	-	31
Mar-26 12.00	1.25	-	-	-	35.41	-0.89	-	166
Mar-26 13.00	2.21	-	-	-	35.04	-0.99	-	5
Apr-26 8.25	0.02	0.04	0.04	0.04	42.71	-0.03	10	10
Apr-26 8.50	0.04	0.05	0.05	0.04	41.72	-0.05	20	20
Apr-26 9.00	0.07	-	-	-	39.76	-0.09	-	5
Apr-26 9.25	0.10	-	-	-	38.78	-0.12	-	63
Apr-26 9.50	0.13	-	-	-	37.80	-0.16	-	310
Apr-26 9.75	0.18	0.19	0.19	0.19	36.82	-0.20	10	21
Apr-26 10.00	0.23	-	-	-	35.84	-0.25	-	9
Apr-26 10.50	0.39	0.40	0.40	0.40	33.88	-0.38	350	350
Apr-26 11.00	0.62	-	-	-	32.64	-0.53	-	22
Apr-26 11.50	0.94	-	-	-	32.41	-0.68	-	7
May-26 9.00	0.15	-	-	-	38.52	-0.14	-	30
May-26 11.00	0.80	-	-	-	31.95	-0.54	-	6
Jun-26 3.10	-	-	-	-	57.35	-	-	1
Jun-26 3.80	-	-	-	-	55.04	-	-	25,000
Jun-26 4.10	-	-	-	-	54.04	-	-	3
Jun-26 4.20	-	-	-	-	53.71	-	-	5
Jun-26 4.30	-	-	-	-	53.38	-	-	5
Jun-26 4.40	-	-	-	-	53.05	-	-	5
Jun-26 4.50	-	-	-	-	52.72	-	-	3,751
Jun-26 4.70	-	-	-	-	52.06	-	-	5
Jun-26 4.80	-	-	-	-	51.73	-	-	6
Jun-26 4.90	-	-	-	-	51.40	-	-	5
Jun-26 5.50	0.01	-	-	-	49.42	-	-	17
Jun-26 5.75	0.01	-	-	-	48.59	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	47.76	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	46.94	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	46.11	-0.02	-	3,776
Jun-26 6.75	0.03	-	-	-	45.28	-0.02	-	103
Jun-26 7.00	0.04	-	-	-	44.46	-0.03	-	360
Jun-26 7.25	0.05	-	-	-	43.63	-0.04	-	96
Jun-26 7.50	0.06	-	-	-	42.81	-0.05	-	585
Jun-26 7.75	0.08	-	-	-	41.98	-0.07	-	5,787
Jun-26 8.00	0.10	-	-	-	41.15	-0.08	-	23,502
Jun-26 8.25	0.12	-	-	-	40.33	-0.10	-	17
Jun-26 8.50	0.16	-	-	-	39.50	-0.12	-	61
Jun-26 8.75	0.19	-	-	-	38.67	-0.15	-	113
Jun-26 9.00	0.23	-	-	-	37.85	-0.17	-	8,691
Jun-26 9.25	0.29	-	-	-	37.02	-0.21	-	22,559
Jun-26 9.50	0.34	-	-	-	36.19	-0.24	-	58
Jun-26 9.75	0.41	-	-	-	35.37	-0.28	-	235
Jun-26 10.00	0.48	-	-	-	34.54	-0.32	-	40
Jun-26 10.50	0.67	-	-	-	32.89	-0.42	-	41
Jun-26 11.00	0.91	-	-	-	31.83	-0.52	-	21
Jun-26 11.50	1.23	-	-	-	31.58	-0.63	-	6
Sep-26 4.00	-	-	-	-	49.47	-	-	2
Sep-26 6.00	0.04	-	-	-	44.22	-0.03	-	32,510
Sep-26 6.75	0.08	-	-	-	42.25	-0.05	-	103
Sep-26 7.00	0.10	-	-	-	41.59	-0.06	-	14,505
Sep-26 7.25	0.13	-	-	-	40.94	-0.07	-	30
Sep-26 7.50	0.15	-	-	-	40.28	-0.09	-	70
Sep-26 7.75	0.18	-	-	-	39.62	-0.10	-	10,005
Sep-26 8.00	0.22	-	-	-	38.97	-0.12	-	12,209
Sep-26 8.25	0.25	-	-	-	38.31	-0.14	-	100
Sep-26 8.50	0.30	-	-	-	37.65	-0.16	-	5,047
Sep-26 8.75	0.35	-	-	-	37.00	-0.19	-	55
Sep-26 9.00	0.41	-	-	-	36.34	-0.21	-	40
Sep-26 9.25	0.47	-	-	-	35.68	-0.24	-	2,011
Sep-26 9.50	0.54	-	-	-	35.03	-0.27	-	50
Sep-26 9.75	0.62	-	-	-	34.37	-0.30	-	45
Sep-26 10.00	0.70	-	-	-	33.71	-0.34	-	10
Sep-26 10.50	0.90	-	-	-	32.40	-0.41	-	21
Sep-26 11.00	1.14	-	-	-	31.52	-0.49	-	21
Dec-26 2.50	-	-	-	-	50.55	-	-	40
Dec-26 2.80	-	-	-	-	49.85	-	-	60,000
Dec-26 3.20	-	-	-	-	48.93	-	-	10
Dec-26 3.40	-	-	-	-	48.46	-	-	2
Dec-26 3.50	-	-	-	-	48.23	-	-	5
Dec-26 3.60	-	-	-	-	48.00	-	-	50,002
Dec-26 4.00	0.01	-	-	-	47.07	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	46.61	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	46.38	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	46.15	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	45.68	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	45.45	-0.01	-	5
Dec-26 4.80	0.03	-	-	-	45.22	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	44.99	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	44.76	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	44.18	-0.02	-	600
Dec-26 6.00	0.09	-	-	-	42.44	-0.04	-	5,000
Dec-26 6.25	0.11	-	-	-	41.86	-0.05	-	5
Dec-26 6.50	0.13	-	-	-	41.28	-0.06	-	159
Dec-26 6.75	0.15	-	-	-	40.70	-0.08	-	156
Dec-26 7.00	0.18	-	-	-	40.12	-0.09	-	10,172
Dec-26 7.25	0.22	-	-	-	39.54	-0.10	-	50
Dec-26 7.50	0.26	-	-	-	38.96	-0.12	-	1
Dec-26 7.75	0.29	-	-	-	38.38	-0.14	-	51
Dec-26 8.00	0.34	-	-	-	37.80	-0.15	-	32,818
Dec-26 8.25	0.40	-	-	-	37.23	-0.18	-	610
Dec-26 8.50	0.45	0.40	0.40	0.40	36.65	-0.20	200	15,721
Dec-26 8.75	0.51	-	-	-	36.07	-0.22	-	206
Dec-26 9.00	0.58	-	-	-	35.49	-0.24	-	5,067
Dec-26 9.50	0.73	-	-	-	34.33	-0.30	-	5
Dec-26 10.00	0.92	-	-	-	33.17	-0.36	-	17,085
Dec-26 10.50	1.11	1.03	1.03	1.01	32.01	-0.42	4	52
Dec-26 11.00	1.37	-	-	-	31.21	-0.49	-	20
Dec-26 11.50	1.66	-	-	-	30.90	-0.55	-	10
Dec-26 14.00	3.54	-	-	-	29.36	-0.82	-	3
Mar-27 5.25	0.07	-	-	-	42.91	-0.03	-	470
Mar-27 5.50	0.09	-	-	-	42.38	-0.04	-	150
Mar-27 6.00	0.13	-	-	-	41.31	-0.06	-	150
Mar-27 6.75	0.21	-	-	-	39.71	-0.09	-	371
Mar-27 7.25	0.29	-	-	-	38.65	-0.12	-	16,000
Mar-27 8.50	0.55	-	-	-	35.98	-0.21	-	101
Mar-27 8.75	0.62	-	-	-	35.45	-0.23	-	5
Mar-27 11.00	1.51	-	-	-	30.97	-0.47	-	2
Mar-27 11.50	1.79	-	-	-	30.66	-0.53	-	3
Jun-27 3.00	0.01	-	-	-	45.69	-	-	15,000
Jun-27 4.00	0.03	-	-	-	43.75	-0.01	-	1
Jun-27 5.50	0.12	-	-	-	40.83	-0.05	-	42
Jun-27 6.00	0.17	-	-	-	39.85	-0.07	-	15,600
Jun-27 7.00	0.32	-	-	-	37.91	-0.12	-	5,000
Jun-27 7.50	0.42	-	-	-	36.93	-0.15	-	660
Jun-27 8.00	0.53	-	-	-	35.96	-0.18	-	6,000
Sep-27 8.00	0.59	-	-	-	34.99	-0.19	-	310
Sep-27 9.50	1.06	-	-	-	32.30	-0.31	-	263
Sep-27 9.75	1.16	-	-	-	31.85	-0.34	-	25
Sep-27 10.00	1.26	-	-	-	31.41	-0.36	-	5
Dec-27 3.30	0.02	-	-	-	42.36	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	42.01	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	41.32	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	41.15	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	40.80	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	40.45	-0.03	-	51,025
Dec-27 4.70	0.10	-	-	-	39.94	-0.04	-	10
Dec-27 5.25	0.16	-	-	-	38.98	-0.06	-	11,500
Dec-27 5.50	0.18	-	-	-	38.55	-0.06	-	1
Dec-27 5.75	0.21	-	-	-	38.12	-0.07	-	50,000
Dec-27 6.00	0.26	-	-	-	37.69	-0.09	-	150
Dec-27 6.25	0.30	-	-	-	37.25	-0.10	-	150
Dec-27 6.50	0.34	-	-	-	36.82	-0.11	-	151
Dec-27 6.75	0.38	-	-	-	36.39	-0.12	-	150
Dec-27 7.00	0.44	-	-	-	35.96	-0.14	-	2,500
Dec-27 7.25	0.49	-	-	-	35.52	-0.15	-	325
Dec-27 7.50	0.55	-	-	-	35.09	-0.17	-	300
Dec-27 8.00	0.68	-	-	-	34.23	-0.20	-	75
Dec-27 8.75	0.91	-	-	-	32.93	-0.26	-	23
Dec-27 9.75	1.28	-	-	-	31.20	-0.35	-	25,000
Dec-27 10.00	1.38	-	-	-	30.77	-0.37	-	20
Dec-27 10.50	1.61	-	-	-	29.90	-0.42	-	245
Dec-27 11.00	1.86	-	-	-	29.26	-0.47	-	5,001
Dec-27 11.50	2.15	-	-	-	28.92	-0.51	-	25
Dec-27 12.00	2.47	-	-	-	28.58	-0.56	-	1
Mar-28 6.00	0.28	-	-	-	36.69	-0.09	-	1
Mar-28 6.50	0.37	-	-	-	35.87	-0.11	-	1
Mar-28 9.00	1.04	-	-	-	31.78	-0.28	-	150
Mar-28 9.25	1.14	-	-	-	31.37	-0.30	-	150
Mar-28 9.75	1.34	-	-	-	30.55	-0.35	-	5
Mar-28 10.00	1.44	-	-	-	30.14	-0.37	-	150
Mar-28 10.50	1.67	-	-	-	29.32	-0.41	-	150
Mar-28 11.00	1.92	-	-	-	28.71	-0.46	-	300
Mar-28 12.00	2.52	-	-	-	28.03	-0.55	-	150
Jun-28 5.00	0.18	-	-	-	37.66	-0.06	-	10,000
Jun-28 11.00	2.03	-	-	-	28.58	-0.46	-	150
Jun-28 11.50	2.32	-	-	-	28.26	-0.50	-	300
Jun-28 12.00	2.64	-	-	-	27.94	-0.54	-	300
Dec-28 4.20	0.13	-	-	-	37.80	-0.04	-	10,000
Dec-28 6.00	0.40	-	-	-	35.30	-0.11	-	12,500
Dec-28 8.00	0.95	-	-	-	32.52	-0.23	-	8,000
Dec-28 8.50	1.11	-	-	-	31.82	-0.26	-	3,000
Dec-28 8.75	1.21	-	-	-	31.48	-0.28	-	118
Dec-29 3.90	0.17	-	-	-	37.05	-0.04	-	3,250
Dec-29 5.50	0.45	-	-	-	35.08	-0.10	-	25,000
Dec-29 10.50	2.26	-	-	-	28.90	-0.40	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.00	6.79	-	-	-	69.77	1.00	-	5
Mar-26 7.25	3.55	-	-	-	53.61	1.00	-	1
Mar-26 9.00	1.82	-	-	-	44.90	0.96	-	10
Mar-26 9.50	1.35	-	-	-	42.42	0.90	-	6,000
Mar-26 10.00	0.92	-	-	-	39.93	0.80	-	35
Mar-26 10.00	0.92	-	-	-	39.93	0.80	-	6,030
Mar-26 10.50	0.55	-	-	-	37.44	0.64	-	45
Mar-26 10.50	0.55	-	-	-	37.44	0.64	-	60
Mar-26 11.00	0.29	-	-	-	35.92	0.43	-	55
Mar-26 11.00	0.29	-	-	-	35.92	0.43	-	20
Mar-26 11.50	0.13	-	-	-	35.74	0.25	-	10
Apr-26 10.00	1.05	-	-	-	36.19	0.74	-	80
Apr-26 10.50	0.71	-	-	-	34.23	0.62	-	30
Apr-26 11.00	0.44	-	-	-	32.99	0.47	-	30
Apr-26 11.50	0.26	0.22	0.22	0.22	32.76	0.33	10	10
Apr-26 12.00	0.15	-	-	-	32.53	0.21	-	20
May-26 11.50	0.34	-	-	-	32.14	0.34	-	10
Jun-26 4.30	6.39	-	-	-	54.24	0.99	-	2
Jun-26 7.00	3.75	-	-	-	45.32	0.96	-	25
Jun-26 9.75	1.40	-	-	-	36.23	0.71	-	25
Jun-26 10.00	1.22	-	-	-	35.40	0.67	-	15
Jun-26 10.50	0.91	-	-	-	33.75	0.58	-	25
Jun-26 11.00	0.66	-	-	-	32.69	0.48	-	25
Sep-26 9.00	2.19	-	-	-	37.37	0.78	-	10
Sep-26 10.50	1.20	-	-	-	33.43	0.59	-	10
Sep-26 11.00	0.94	-	-	-	32.55	0.51	-	10
Sep-26 12.00	0.58	-	-	-	31.96	0.37	-	4
Dec-26 8.00	3.02	-	-	-	39.26	0.83	-	2
Dec-26 8.50	2.64	-	-	-	38.11	0.79	-	2
Dec-26 9.00	2.28	-	-	-	36.95	0.74	-	10
Dec-26 10.00	1.63	-	-	-	34.63	0.63	-	10
Dec-26 10.50	1.35	-	-	-	33.47	0.57	-	10
Dec-26 11.00	1.11	-	-	-	32.67	0.51	-	10
Dec-26 12.00	0.74	-	-	-	32.05	0.39	-	10
Sep-27 11.00	1.53	-	-	-	32.07	0.54	-	1
Dec-27 10.00	2.05	-	-	-	33.49	0.61	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	60.93	-	-	500
Mar-26 8.00	-	-	-	-	49.74	-0.01	-	50
Mar-26 9.00	0.02	-	-	-	44.76	-0.04	-	50,000
Mar-26 9.75	0.08	-	-	-	41.03	-0.14	-	4
Mar-26 10.00	0.12	-	-	-	39.79	-0.20	-	10
Mar-26 10.00	0.12	-	-	-	39.79	-0.20	-	31
Mar-26 10.50	0.25	-	-	-	37.30	-0.36	-	113
Mar-26 10.50	0.25	-	-	-	37.30	-0.36	-	31,535
Mar-26 11.00	0.48	-	-	-	35.78	-0.57	-	51
Mar-26 11.50	0.83	-	-	-	35.60	-0.75	-	3
Mar-26 12.00	1.25	1.33	1.33	1.33	35.41	-0.88	5	20
Mar-26 12.50	1.71	-	-	-	35.23	-0.95	-	25
Apr-26 9.00	0.07	-	-	-	39.76	-0.09	-	90
Apr-26 9.50	0.13	-	-	-	37.80	-0.16	-	20
Apr-26 9.75	0.18	-	-	-	36.82	-0.20	-	20
Apr-26 10.00	0.23	0.24	0.24	0.24	35.84	-0.25	10	20
Apr-26 10.00	0.23	-	-	-	35.84	-0.25	-	50
Apr-26 10.50	0.39	-	-	-	33.88	-0.38	-	51
Apr-26 10.50	0.39	0.30	0.30	0.30	33.88	-0.38	10	10
Apr-26 11.00	0.62	-	-	-	32.64	-0.53	-	36
Apr-26 11.50	0.94	-	-	-	32.41	-0.67	-	10
Apr-26 13.00	2.21	-	-	-	31.72	-0.93	-	15
May-26 9.00	0.15	-	-	-	38.52	-0.14	-	40
May-26 11.50	1.11	-	-	-	31.72	-0.66	-	10
May-26 13.50	2.82	-	-	-	30.79	-0.94	-	5
Jun-26 6.00	0.01	-	-	-	47.76	-0.01	-	1,052
Jun-26 7.25	0.05	-	-	-	43.63	-0.04	-	5
Jun-26 8.25	0.13	-	-	-	40.33	-0.10	-	4
Jun-26 9.50	0.34	-	-	-	36.19	-0.24	-	26
Jun-26 10.00	0.48	-	-	-	34.54	-0.32	-	40,000
Jun-26 10.50	0.66	-	-	-	32.89	-0.41	-	25
Jun-26 13.50	2.84	-	-	-	30.59	-0.89	-	10
Sep-26 6.25	0.05	-	-	-	43.56	-0.03	-	1,700
Sep-26 7.50	0.15	-	-	-	40.28	-0.09	-	900
Sep-26 8.25	0.25	-	-	-	38.31	-0.14	-	50
Sep-26 9.75	0.61	-	-	-	34.37	-0.30	-	1
Dec-26 6.75	0.15	-	-	-	40.70	-0.07	-	2,800
Dec-26 9.00	0.57	-	-	-	35.49	-0.24	-	10
Dec-29 10.50	2.24	-	-	-	28.90	-0.37	-	60

	Previous Close	21.23		27/02/26
	SOLARIA Close	21.97		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	13.98	-	-	-	64.61	1.00	-	10
Mar-26 12.00	9.98	-	-	-	60.97	1.00	-	75
Mar-26 12.50	9.48	-	-	-	60.51	1.00	-	50
Mar-26 13.00	8.98	-	-	-	60.06	1.00	-	75
Mar-26 13.50	8.49	-	-	-	59.60	1.00	-	75
Mar-26 14.00	7.99	-	-	-	59.15	1.00	-	50
Mar-26 17.00	5.02	-	-	-	56.41	0.98	-	10
Mar-26 19.00	3.17	-	-	-	54.59	0.88	-	10
Mar-26 20.00	2.36	-	-	-	53.68	0.79	-	15
Mar-26 21.00	1.66	-	-	-	52.77	0.67	-	5
Jun-26 12.00	10.07	-	-	-	51.58	0.99	-	46
Jun-26 12.50	9.58	-	-	-	51.17	0.98	-	46
Jun-26 13.00	9.10	-	-	-	50.76	0.98	-	48
Jun-26 24.00	1.36	1.10	1.10	1.10	42.70	0.41	5	5
Dec-26 18.00	5.69	-	-	-	43.94	0.77	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	59.79	-	-	1
Mar-26 15.00	-	-	-	-	57.52	-	-	10
Mar-26 16.00	0.01	-	-	-	56.60	-0.01	-	10
Mar-26 17.00	0.03	-	-	-	55.69	-0.02	-	20
Mar-26 18.00	0.07	-	-	-	54.78	-0.06	-	5
Mar-26 18.50	0.12	-	-	-	54.33	-0.08	-	30
Mar-26 21.00	0.65	-	-	-	52.05	-0.33	-	5
Mar-26 24.00	2.39	0.90	0.90	0.90	49.94	-0.75	5	5
Apr-26 17.50	0.17	-	-	-	48.71	-0.09	-	10
Apr-26 18.00	0.22	-	-	-	48.27	-0.11	-	10

	Previous Close	34.82		27/02/26
	TECNICAS REUNIDAS Close	36.96		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.66	11.33	-	-	-	54.09	1.00	-	6
Mar-26 32.99	4.35	-	-	-	47.88	0.85	-	5
Mar-26 36.65	1.77	-	-	-	44.77	0.56	-	1
Mar-26 39.40	0.69	0.28	0.28	0.28	44.05	0.29	5	5
Mar-26 40.32	0.48	-	-	-	43.87	0.22	-	5
Apr-26 33.90	4.10	-	-	-	41.89	0.74	-	2
Apr-26 40.32	0.94	-	-	-	38.76	0.30	-	5
Jun-26 35.74	3.95	-	-	-	39.39	0.61	-	1
Jun-26 37.57	2.99	-	-	-	38.39	0.52	-	5
Jun-26 38.48	2.60	-	-	-	38.23	0.48	-	5
Sep-26 34.82	5.53	-	-	-	38.80	0.65	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.82	-	-	-	-	55.35	-	-	1
Mar-26 24.74	-	-	-	-	54.57	-	-	5
Mar-26 26.57	0.01	-	-	-	53.02	-	-	1
Mar-26 27.49	0.01	-	-	-	52.24	-0.01	-	10
Mar-26 31.15	0.13	-	-	-	49.14	-0.06	-	10
Apr-26 26.57	0.06	-	-	-	47.06	-0.02	-	3
Apr-26 30.24	0.28	-	-	-	44.11	-0.09	-	1
Jun-26 15.12	-	-	-	-	52.79	-	-	4
Dec-26 18.33	0.15	-	-	-	43.80	-0.02	-	1
Dec-26 20.16	0.27	-	-	-	43.01	-0.04	-	1
Dec-26 35.74	4.16	-	-	-	36.27	-0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	60.28	-	-	2,700

	Previous Close	3.65		27/02/26
	TELEFONICA Close	3.85		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.50	1.35	-	-	-	45.91	1.00	-	45
Mar-26 3.20	0.66	-	-	-	37.61	0.98	-	1
Mar-26 3.40	0.46	0.39	0.39	0.39	35.24	0.94	51	45
Mar-26 3.50	0.37	-	-	-	34.05	0.89	-	135
Mar-26 3.60	0.29	0.27	0.27	0.27	32.87	0.82	10	62
Mar-26 3.70	0.21	0.20	0.20	0.18	31.68	0.72	8	27,516
Mar-26 3.80	0.14	-	-	-	30.49	0.59	-	20,037
Mar-26 3.90	0.09	-	-	-	29.74	0.45	-	507
Mar-26 4.00	0.05	-	-	-	29.43	0.31	-	210
Mar-26 4.20	0.01	-	-	-	28.81	0.11	-	110
Mar-26 4.30	0.01	-	-	-	28.50	0.06	-	150
Mar-26 4.40	-	-	-	-	28.19	0.03	-	10,000
Mar-26 4.50	-	-	-	-	27.87	0.01	-	884
Mar-26 4.60	-	-	-	-	27.56	-	-	10,107
Mar-26 4.70	-	-	-	-	27.25	-	-	35,000
Mar-26 4.80	-	-	-	-	26.94	-	-	40
Mar-26 4.90	-	-	-	-	26.63	-	-	18
Mar-26 5.00	-	-	-	-	26.32	-	-	10
Mar-26 5.75	-	-	-	-	23.98	-	-	400
Apr-26 3.50	0.41	-	-	-	32.66	0.81	-	8
Apr-26 3.60	0.33	0.30	0.30	0.29	31.43	0.75	200	40
Apr-26 3.70	0.26	-	-	-	30.19	0.67	-	30,050
Apr-26 3.80	0.20	-	-	-	28.95	0.58	-	22
Apr-26 4.00	0.10	-	-	-	27.97	0.38	39,500	39,949
May-26 3.90	0.19	-	-	-	28.33	0.50	-	8
Jun-26 3.20	0.72	-	-	-	34.83	0.87	-	3
Jun-26 3.30	0.63	-	-	-	33.73	0.84	-	10,003
Jun-26 3.40	0.55	-	-	-	32.62	0.80	-	100,010
Jun-26 3.50	0.47	-	-	-	31.51	0.76	-	5
Jun-26 3.60	0.40	-	-	-	30.40	0.71	-	23
Jun-26 3.70	0.33	-	-	-	29.29	0.65	-	185
Jun-26 3.80	0.26	0.22	0.22	0.20	28.18	0.58	1,500	1,520
Jun-26 3.90	0.21	-	-	-	27.50	0.51	-	41
Jun-26 4.00	0.17	-	-	-	27.25	0.44	-	10,006
Jun-26 4.10	0.13	-	-	-	27.00	0.37	-	42
Jun-26 4.20	0.10	-	-	-	26.75	0.31	-	30,040
Jun-26 4.30	0.07	-	-	-	26.50	0.25	-	150
Jun-26 4.40	0.05	-	-	-	26.25	0.20	-	25,011
Jun-26 4.50	0.04	-	-	-	26.00	0.15	-	105
Jun-26 4.60	0.03	-	-	-	25.75	0.12	-	38
Jun-26 4.70	0.02	-	-	-	25.50	0.08	-	150
Jun-26 4.80	0.01	-	-	-	25.24	0.06	-	151
Jun-26 4.90	0.01	-	-	-	24.99	0.04	-	2,504
Jun-26 5.00	0.01	-	-	-	24.74	0.03	-	10
Jun-26 5.25	-	-	-	-	24.11	0.01	-	10
Sep-26 2.90	0.99	-	-	-	35.50	0.93	-	150
Sep-26 3.00	0.90	-	-	-	34.61	0.91	-	63
Sep-26 3.40	0.57	-	-	-	31.04	0.77	-	12
Sep-26 3.50	0.49	-	-	-	30.15	0.73	-	10
Sep-26 3.60	0.43	-	-	-	29.26	0.68	-	20
Sep-26 3.80	0.30	-	-	-	27.48	0.56	-	824
Sep-26 3.90	0.25	-	-	-	26.90	0.50	-	7
Sep-26 4.00	0.21	-	-	-	26.63	0.44	-	310
Sep-26 4.10	0.17	-	-	-	26.36	0.39	-	2,001
Sep-26 4.20	0.14	0.10	0.10	0.10	26.09	0.33	1	5
Sep-26 4.30	0.11	-	-	-	25.82	0.28	-	199
Sep-26 4.60	0.05	-	-	-	25.02	0.16	-	6
Dec-26 2.40	1.47	-	-	-	37.05	0.98	-	40
Dec-26 2.90	1.00	-	-	-	33.32	0.91	-	1
Dec-26 3.00	0.92	-	-	-	32.58	0.88	-	102
Dec-26 3.10	0.83	-	-	-	31.83	0.85	-	10
Dec-26 3.30	0.68	-	-	-	30.35	0.78	-	10
Dec-26 3.50	0.53	-	-	-	28.86	0.70	-	185
Dec-26 3.60	0.46	-	-	-	28.11	0.65	-	85,735
Dec-26 3.70	0.40	-	-	-	27.37	0.60	-	345
Dec-26 3.80	0.34	-	-	-	26.62	0.55	-	20
Dec-26 3.90	0.29	-	-	-	26.13	0.50	-	433
Dec-26 4.00	0.25	0.23	0.23	0.19	25.90	0.45	81	100,234
Dec-26 4.10	0.22	-	-	-	25.67	0.41	-	410
Dec-26 4.20	0.18	0.17	0.17	0.16	25.43	0.36	140	649
Dec-26 4.30	0.16	-	-	-	25.20	0.32	-	4
Dec-26 4.40	0.13	-	-	-	24.96	0.28	-	2
Dec-26 4.50	0.11	-	-	-	24.73	0.24	15,000	35,020
Dec-26 4.60	0.09	-	-	-	24.50	0.21	-	35,000
Dec-26 4.70	0.07	-	-	-	24.26	0.18	-	20,010
Dec-26 4.90	0.05	-	-	-	23.80	0.13	-	4
Dec-26 5.00	0.04	-	-	-	23.56	0.11	-	771
Dec-26 5.25	0.02	-	-	-	22.98	0.06	-	8
Dec-26 5.50	0.01	-	-	-	22.39	0.04	-	2
Mar-27 2.20	1.67	-	-	-	36.27	0.99	-	1
Mar-27 3.10	0.85	-	-	-	30.89	0.83	-	30
Mar-27 3.50	0.57	-	-	-	28.50	0.68	-	2
Mar-27 3.60	0.51	-	-	-	27.90	0.64	-	52
Mar-27 3.70	0.45	-	-	-	27.31	0.60	-	1
Mar-27 4.00	0.30	-	-	-	26.02	0.47	-	100
Mar-27 4.20	0.23	-	-	-	25.50	0.39	-	12
Mar-27 4.30	0.20	-	-	-	25.24	0.35	-	2
Mar-27 4.40	0.17	-	-	-	24.98	0.32	-	5,000
Mar-27 4.60	0.12	-	-	-	24.46	0.25	-	20,000
Mar-27 4.80	0.09	-	-	-	23.94	0.20	-	25
Jun-27 3.00	0.94	0.90	0.90	0.90	30.64	0.85	5	5
Jun-27 3.60	0.53	-	-	-	27.78	0.63	-	100
Jun-27 3.80	0.43	-	-	-	26.83	0.56	-	25
Jun-27 3.90	0.38	-	-	-	26.46	0.52	-	14
Jun-27 4.00	0.34	-	-	-	26.20	0.48	-	58
Jun-27 4.20	0.26	-	-	-	25.68	0.41	-	120
Jun-27 4.30	0.23	-	-	-	25.42	0.38	-	100
Jun-27 4.40	0.20	-	-	-	25.16	0.34	-	100
Jun-27 4.50	0.17	-	-	-	24.90	0.31	-	200
Jun-27 4.70	0.13	-	-	-	24.38	0.25	-	10
Jun-27 4.80	0.11	-	-	-	24.12	0.22	-	150
Jun-27 4.90	0.09	-	-	-	23.86	0.20	-	150
Jun-27 5.00	0.08	-	-	-	23.60	0.17	-	150
Jun-27 5.50	0.03	-	-	-	22.30	0.08	-	5
Jun-27 5.75	0.02	-	-	-	21.65	0.05	-	20
Sep-27 3.70	0.50	-	-	-	27.12	0.59	-	31
Sep-27 3.80	0.45	-	-	-	26.72	0.56	-	4
Sep-27 5.50	0.04	-	-	-	22.52	0.10	-	22
Dec-27 2.30	1.57	-	-	-	32.00	0.99	-	10
Dec-27 2.40	1.47	-	-	-	31.67	0.98	-	10
Dec-27 2.50	1.38	-	-	-	31.33	0.96	-	10
Dec-27 2.60	1.29	-	-	-	30.99	0.94	-	10
Dec-27 2.70	1.20	-	-	-	30.65	0.92	-	25
Dec-27 2.80	1.11	-	-	-	30.32	0.89	-	15
Dec-27 2.90	1.03	-	-	-	29.98	0.86	-	15
Dec-27 3.10	0.89	-	-	-	29.30	0.79	-	36
Dec-27 3.20	0.82	-	-	-	28.96	0.76	-	750
Dec-27 3.50	0.63	-	-	-	27.95	0.66	-	8
Dec-27 3.60	0.58	-	-	-	27.61	0.63	-	7
Dec-27 3.70	0.53	-	-	-	27.28	0.59	-	211
Dec-27 3.80	0.48	-	-	-	26.94	0.56	-	10
Dec-27 3.90	0.43	-	-	-	26.66	0.53	-	11
Dec-27 4.00	0.39	-	-	-	26.43	0.49	-	870
Dec-27 4.10	0.36	-	-	-	26.21	0.46	-	102
Dec-27 4.20	0.32	-	-	-	25.98	0.43	-	3
Dec-27 4.30	0.29	-	-	-	25.76	0.40	-	36
Dec-27 4.40	0.26	-	-	-	25.53	0.37	-	15
Dec-27 4.50	0.23	-	-	-	25.31	0.35	-	134
Dec-27 4.60	0.21	-	-	-	25.08	0.32	-	1
Dec-27 4.70	0.18	-	-	-	24.86	0.29	-	30,150
Dec-27 5.00	0.13	-	-	-	24.18	0.22	-	466
Dec-27 5.25	0.09	-	-	-	23.62	0.17	-	167
Dec-27 5.50	0.06	-	-	-	23.06	0.12	-	25
Dec-27 6.00	0.03	-	-	-	21.93	0.06	-	21,000
Mar-28 2.10	1.76	-	-	-	32.19	1.00	-	10
Mar-28 2.20	1.66	-	-	-	31.89	0.99	-	10
Mar-28 2.30	1.57	-	-	-	31.59	0.98	-	10
Mar-28 2.40	1.47	-	-	-	31.28	0.97	-	10
Mar-28 2.50	1.38	-	-	-	30.98	0.95	-	10
Mar-28 2.60	1.29	-	-	-	30.68	0.93	-	10
Mar-28 2.70	1.21	-	-	-	30.37	0.90	-	50
Mar-28 2.80	1.12	-	-	-	30.07	0.88	-	15
Mar-28 2.90	1.05	-	-	-	29.77	0.84	-	15
Mar-28 3.00	0.98	-	-	-	29.47	0.81	-	20
Mar-28 3.10	0.91	-	-	-	29.16	0.78	-	20
Mar-28 3.20	0.84	-	-	-	28.86	0.75	-	28
Mar-28 3.30	0.78	-	-	-	28.56	0.71	-	255
Mar-28 3.40	0.72	-	-	-	28.25	0.68	-	151
Mar-28 3.50	0.66	-	-	-	27.95	0.65	-	25
Mar-28 3.60	0.61	-	-	-	27.65	0.62	-	26
Mar-28 3.70	0.56	-	-	-	27.34	0.59	-	25
Mar-28 4.50	0.27	-	-	-	25.54	0.37	-	100
Mar-28 4.60	0.24	-	-	-	25.33	0.34	-	1
Jun-28 4.00	0.44	-	-	-	26.62	0.51	-	100
Jun-28 5.00	0.17	-	-	-	24.72	0.26	-	4
Dec-28 3.80	0.57	-	-	-	27.41	0.57	-	3
Dec-28 4.00	0.49	-	-	-	27.05	0.52	-	18
Dec-28 4.40	0.36	-	-	-	26.40	0.42	-	1
Dec-28 4.50	0.33	-	-	-	26.23	0.40	-	5
Dec-28 4.80	0.26	-	-	-	25.74	0.33	-	10
Dec-28 5.25	0.17	-	-	-	25.00	0.25	-	50
Dec-29 3.40	0.81	-	-	-	28.60	0.67	-	10
Dec-29 4.30	0.47	-	-	-	27.28	0.47	-	1
Dec-29 4.50	0.42	-	-	-	27.02	0.43	-	7
Dec-29 5.00	0.30	-	-	-	26.37	0.34	-	543
Jun-30 5.75	0.20	-	-	-	25.89	0.25	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 3.50	-	-	-	-	33.09	-0.02	-	14
Mar-26 2.20	-	-	-	-	51.66	-	-	3
Mar-26 2.80	-	-	-	-	44.54	-	-	10
Mar-26 2.90	-	-	-	-	43.36	-	-	500
Mar-26 3.00	-	-	-	-	42.17	-0.01	-	24
Mar-26 3.10	-	-	-	-	40.99	-0.01	-	4
Mar-26 3.20	-	-	-	-	39.80	-0.02	-	117
Mar-26 3.30	0.01	0.02	0.02	0.02	38.61	-0.04	26	319
Mar-26 3.40	0.01	0.02	0.03	0.02	37.43	-0.07	28	42,040
Mar-26 3.50	0.02	-	-	-	36.24	-0.13	-	207
Mar-26 3.60	0.04	0.05	0.05	0.05	35.06	-0.20	20	149
Mar-26 3.70	0.06	0.07	0.07	0.07	33.87	-0.29	3	35,075
Mar-26 3.80	0.10	-	-	-	32.68	-0.41	-	35,001
Mar-26 3.90	0.14	-	-	-	31.93	-0.55	-	124
Mar-26 4.00	0.21	-	-	-	31.62	-0.68	-	120
Mar-26 4.10	0.28	0.31	0.31	0.31	31.31	-0.79	5	223
Apr-26 3.40	0.04	-	-	-	34.47	-0.14	-	13
Apr-26 3.50	0.05	-	-	-	33.23	-0.20	-	4
Apr-26 3.60	0.07	-	-	-	32.00	-0.26	-	4
May-26 3.50	0.09	-	-	-	32.77	-0.23	-	7
May-26 3.70	0.14	-	-	-	30.28	-0.35	-	4
Jun-26 2.70	0.02	-	-	-	39.99	-0.06	-	1
Jun-26 2.90	0.04	-	-	-	37.78	-0.10	-	301
Jun-26 3.00	0.05	0.06	0.06	0.06	36.67	-0.12	3	17,218
Jun-26 3.10	0.06	-	-	-	35.56	-0.15	-	36
Jun-26 3.20	0.08	-	-	-	34.45	-0.19	-	196
Jun-26 3.30	0.10	-	-	-	33.35	-0.23	-	110,212
Jun-26 3.40	0.13	-	-	-	32.24	-0.28	-	141,331
Jun-26 3.50	0.15	0.16	0.16	0.16	31.13	-0.33	3	16,776
Jun-26 3.60	0.19	-	-	-	30.02	-0.39	-	3,095
Jun-26 3.70	0.22	-	-	-	28.91	-0.45	-	592
Jun-26 3.80	0.27	-	-	-	27.80	-0.52	-	340
Jun-26 3.90	0.33	-	-	-	27.12	-0.59	-	279
Jun-26 4.00	0.39	-	-	-	26.87	-0.66	-	244
Jun-26 4.10	0.46	-	-	-	26.62	-0.72	-	60
Jun-26 4.20	0.54	-	-	-	26.37	-0.77	-	30,523
Jun-26 4.30	0.62	-	-	-	26.12	-0.82	-	39
Jun-26 4.40	0.71	-	-	-	25.87	-0.86	-	25,128
Jun-26 4.50	0.80	-	-	-	25.62	-0.90	-	151
Jun-26 4.60	0.89	-	-	-	25.37	-0.92	-	28
Jun-26 4.70	0.98	-	-	-	25.12	-0.95	-	60
Jun-26 4.80	1.08	-	-	-	24.86	-0.96	-	152
Jun-26 4.90	1.17	-	-	-	24.61	-0.97	-	20
Jun-26 5.00	1.27	-	-	-	24.36	-0.98	-	83
Jun-26 5.50	1.77	-	-	-	23.11	-1.00	-	300
Jun-26 6.50	2.76	-	-	-	20.60	-1.00	-	2
Sep-26 2.60	0.04	-	-	-	37.35	-0.08	-	4
Sep-26 2.70	0.05	-	-	-	36.46	-0.09	-	5
Sep-26 2.90	0.07	-	-	-	34.67	-0.13	-	28
Sep-26 3.00	0.09	-	-	-	33.78	-0.16	-	1
Sep-26 3.10	0.11	-	-	-	32.89	-0.19	-	120
Sep-26 3.20	0.13	-	-	-	32.00	-0.22	-	205
Sep-26 3.30	0.15	-	-	-	31.10	-0.26	-	101
Sep-26 3.40	0.18	-	-	-	30.21	-0.30	-	50
Sep-26 3.50	0.21	0.23	0.23	0.23	29.32	-0.34	5	170
Sep-26 3.60	0.25	-	-	-	28.43	-0.39	-	205
Sep-26 3.70	0.28	-	-	-	27.54	-0.44	-	58
Sep-26 3.80	0.33	-	-	-	26.65	-0.50	-	44
Sep-26 3.90	0.38	-	-	-	26.07	-0.56	-	300
Sep-26 4.00	0.45	-	-	-	25.80	-0.61	-	10,110
Sep-26 4.10	0.51	-	-	-	25.53	-0.66	-	767
Sep-26 4.30	0.66	-	-	-	24.99	-0.76	-	5
Sep-26 4.40	0.74	-	-	-	24.72	-0.80	-	60
Sep-26 4.50	0.82	-	-	-	24.46	-0.83	-	39
Sep-26 4.60	0.91	-	-	-	24.19	-0.87	-	175
Sep-26 4.70	1.00	-	-	-	23.92	-0.90	-	150
Sep-26 5.00	1.28	-	-	-	23.11	-0.96	-	18
Sep-26 6.00	2.26	-	-	-	20.43	-1.00	-	5
Dec-26 2.50	0.04	-	-	-	34.57	-0.07	-	8
Dec-26 2.80	0.08	-	-	-	32.34	-0.13	-	100
Dec-26 2.90	0.09	-	-	-	31.59	-0.15	-	50
Dec-26 3.00	0.11	-	-	-	30.85	-0.17	-	1,514
Dec-26 3.10	0.13	-	-	-	30.10	-0.20	-	160
Dec-26 3.20	0.15	-	-	-	29.36	-0.23	-	230
Dec-26 3.30	0.18	-	-	-	28.62	-0.27	-	37
Dec-26 3.40	0.21	0.21	0.21	0.21	27.87	-0.30	50	35,250
Dec-26 3.50	0.24	-	-	-	27.13	-0.35	-	20,073
Dec-26 3.60	0.28	-	-	-	26.38	-0.39	-	65,192
Dec-26 3.70	0.31	-	-	-	25.64	-0.44	-	82
Dec-26 3.80	0.36	0.41	0.41	0.41	24.89	-0.49	5	123
Dec-26 3.90	0.41	-	-	-	24.40	-0.54	-	1,281
Dec-26 4.00	0.47	-	-	-	24.17	-0.59	-	107,505
Dec-26 4.10	0.54	-	-	-	23.94	-0.63	-	1
Dec-26 4.20	0.61	-	-	-	23.70	-0.68	-	8
Dec-26 4.30	0.68	-	-	-	23.47	-0.72	-	60
Dec-26 4.40	0.76	-	-	-	23.23	-0.77	-	41
Dec-26 4.50	0.84	-	-	-	23.00	-0.80	-	62,535
Dec-26 4.60	0.92	-	-	-	22.77	-0.84	-	35,010
Dec-26 4.70	1.01	-	-	-	22.53	-0.87	-	20,020
Dec-26 4.80	1.10	-	-	-	22.30	-0.90	-	50
Dec-26 5.00	1.28	-	-	-	21.83	-0.94	-	26
Dec-26 5.50	1.77	-	-	-	20.66	-0.99	-	100
Dec-26 5.75	2.02	-	-	-	20.08	-1.00	-	425
Dec-26 6.00	2.26	-	-	-	19.49	-1.00	-	414
Dec-26 6.25	2.51	-	-	-	18.91	-1.00	-	17
Dec-26 6.75	3.01	-	-	-	17.74	-1.00	-	10
Mar-27 3.70	0.34	-	-	-	24.98	-0.43	-	2
Mar-27 3.90	0.44	-	-	-	23.95	-0.52	-	4
Mar-27 4.00	0.50	-	-	-	23.69	-0.57	-	50
Mar-27 4.10	0.56	-	-	-	23.43	-0.61	-	25
Mar-27 4.20	0.63	-	-	-	23.17	-0.66	-	600
Mar-27 4.40	0.78	-	-	-	22.65	-0.74	-	5,000
Mar-27 4.50	0.85	-	-	-	22.39	-0.78	-	5
Mar-27 4.60	0.94	-	-	-	22.13	-0.81	-	20,000
Mar-27 5.00	1.29	-	-	-	21.09	-0.93	-	1
Mar-27 6.50	2.76	-	-	-	17.20	-1.00	-	90
Mar-27 6.75	3.01	-	-	-	16.55	-1.00	-	10
Jun-27 3.00	0.15	-	-	-	26.61	-0.21	-	100
Jun-27 3.40	0.28	-	-	-	24.70	-0.35	-	10
Jun-27 3.50	0.32	-	-	-	24.23	-0.39	-	2
Jun-27 3.60	0.36	-	-	-	23.75	-0.43	-	25,000
Jun-27 3.70	0.41	-	-	-	23.27	-0.47	-	2
Jun-27 3.80	0.46	-	-	-	22.80	-0.51	-	10
Jun-27 3.90	0.51	-	-	-	22.43	-0.55	-	19
Jun-27 4.00	0.58	-	-	-	22.17	-0.60	-	10
Jun-27 4.20	0.71	-	-	-	21.65	-0.67	-	1
Jun-27 4.30	0.78	-	-	-	21.39	-0.71	-	12
Jun-27 4.40	0.85	-	-	-	21.13	-0.75	-	5
Jun-27 4.50	0.93	-	-	-	20.87	-0.78	-	1
Jun-27 5.00	1.36	-	-	-	19.57	-0.90	-	36
Jun-27 6.50	2.79	-	-	-	15.68	-1.00	-	25
Sep-27 2.50	0.06	-	-	-	26.74	-0.10	-	20
Sep-27 2.90	0.13	-	-	-	25.14	-0.19	-	30
Sep-27 4.40	0.86	-	-	-	20.03	-0.74	-	1
Dec-27 2.20	0.04	-	-	-	27.38	-0.06	-	6,000
Dec-27 2.70	0.11	-	-	-	25.69	-0.15	-	100
Dec-27 3.00	0.18	-	-	-	24.68	-0.22	-	7,500
Dec-27 3.20	0.24	-	-	-	24.00	-0.28	-	1
Dec-27 3.30	0.27	-	-	-	23.67	-0.32	-	5
Dec-27 3.40	0.31	-	-	-	23.33	-0.35	-	10
Dec-27 3.50	0.35	-	-	-	22.99	-0.39	-	10
Dec-27 3.60	0.40	-	-	-	22.65	-0.42	-	30,000
Dec-27 4.00	0.61	-	-	-	21.47	-0.57	-	3
Dec-27 4.10	0.68	-	-	-	21.25	-0.61	-	3
Dec-27 4.20	0.74	-	-	-	21.02	-0.65	-	1
Dec-27 4.30	0.81	-	-	-	20.80	-0.68	-	4
Dec-27 4.40	0.89	-	-	-	20.57	-0.71	-	3
Dec-27 4.50	0.96	-	-	-	20.35	-0.75	-	4
Dec-27 4.60	1.04	-	-	-	20.12	-0.77	-	250
Dec-27 4.70	1.12	1.16	1.16	1.16	19.90	-0.80	1	30,000
Dec-27 5.00	1.37	-	-	-	19.22	-0.87	-	7
Dec-27 5.50	1.83	-	-	-	18.10	-0.95	-	5
Mar-28 3.30	0.30	-	-	-	23.67	-0.32	-	6
Mar-28 3.90	0.58	-	-	-	21.90	-0.53	-	40
Mar-28 4.30	0.84	-	-	-	21.06	-0.66	-	2
Mar-28 4.50	0.98	-	-	-	20.65	-0.72	-	1
Mar-28 4.60	1.06	-	-	-	20.44	-0.75	-	1
Mar-28 5.25	1.60	-	-	-	19.09	-0.90	-	2
Dec-28 3.00	0.27	-	-	-	24.29	-0.26	-	20,000
Dec-29 3.50	0.59	-	-	-	23.46	-0.41	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.70	0.21	-	-	-	31.68	0.72	-	700
Apr-26 3.60	0.33	-	-	-	31.43	0.74	-	10
May-26 4.00	0.14	-	-	-	28.10	0.42	-	70
Jun-26 3.60	0.31	-	-	-	30.40	0.61	-	2
Jun-26 4.70	0.01	-	-	-	25.50	0.06	-	1
Sep-26 3.60	0.39	-	-	-	29.26	0.61	-	2
Sep-26 3.90	0.23	-	-	-	26.90	0.45	-	100
Dec-26 5.25	0.02	-	-	-	22.98	0.07	-	190
Sep-27 3.70	0.46	-	-	-	27.12	0.54	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 3.60	-	-	-	-	32.00	-0.06	-	7
Mar-26 3.40	0.01	-	-	-	37.43	-0.08	-	4
Mar-26 3.50	0.02	-	-	-	36.24	-0.13	-	100
Mar-26 3.60	0.04	-	-	-	35.06	-0.20	-	300
Mar-26 3.70	0.06	-	-	-	33.87	-0.29	-	100
Mar-26 3.80	0.10	-	-	-	32.68	-0.41	-	100
Mar-26 3.90	0.14	-	-	-	31.93	-0.54	-	250
Mar-26 4.00	0.21	-	-	-	31.62	-0.67	-	1,050
Mar-26 4.10	0.28	-	-	-	31.31	-0.78	-	400
Mar-26 4.50	0.65	0.74	0.74	0.74	30.06	-0.98	50	-
Mar-26 7.75	3.89	-	-	-	20.21	-1.00	-	750
Apr-26 3.50	0.05	-	-	-	33.23	-0.19	-	1
Apr-26 3.70	0.10	-	-	-	30.76	-0.33	-	1
May-26 3.30	0.05	-	-	-	35.27	-0.15	-	4
Jun-26 3.50	0.15	-	-	-	31.13	-0.33	-	80
Jun-26 3.50	0.15	-	-	-	31.13	-0.33	-	630
Jun-26 3.60	0.19	-	-	-	30.02	-0.39	-	25
Jun-26 4.10	0.46	-	-	-	26.62	-0.71	-	1,900
Jun-26 4.20	0.54	-	-	-	26.37	-0.77	-	550
Jun-26 4.40	0.71	-	-	-	25.87	-0.86	-	100
Jun-26 5.50	1.77	-	-	-	23.11	-0.99	-	10
Sep-26 3.50	0.21	-	-	-	29.32	-0.34	-	11
Sep-26 3.60	0.24	-	-	-	28.43	-0.38	-	25
Sep-26 3.70	0.28	-	-	-	27.54	-0.43	-	25
Sep-26 3.80	0.33	-	-	-	26.65	-0.49	-	10
Sep-26 4.00	0.44	-	-	-	25.80	-0.59	-	700
Sep-26 4.30	0.65	-	-	-	24.99	-0.73	-	100
Sep-26 4.50	0.81	-	-	-	24.46	-0.81	-	112
Sep-26 5.25	1.50	-	-	-	22.44	-0.96	-	15
Dec-26 3.90	0.40	-	-	-	24.40	-0.51	-	10
Dec-26 4.20	0.59	0.62	0.62	0.62	23.70	-0.65	50	50
Dec-26 7.50	3.68	-	-	-	15.99	-0.98	-	5
Dec-26 9.50	5.65	-	-	-	15.61	-0.98	-	50
Dec-26 11.00	7.13	-	-	-	15.61	-0.98	-	52
Dec-26 12.00	8.11	-	-	-	15.61	-0.98	-	361
Dec-26 16.50	12.54	-	-	-	15.61	-0.98	-	14

	Previous Close	2.73		27/02/26
	UNICAJA Close	2.70		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.71	-	-	-	28.19	0.99	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.22	-	-	-	22.66	-0.55	-	200
Sep-26 3.20	0.61	-	-	-	22.23	-0.90	-	25
Sep-26 3.40	0.80	-	-	-	22.06	-0.96	-	25
Sep-26 3.50	0.90	-	-	-	21.97	-0.98	-	25

	Previous Close	80.60		27/02/26
	VIDRALA Close	82.00		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 89.52	0.02	-	-	-	16.37	0.01	-	1
Mar-26 91.43	-	-	-	-	16.12	-	-	2
Mar-26 95.24	-	-	-	-	15.63	-	-	1
Apr-26 93.33	0.02	-	-	-	14.93	0.01	-	10
Jun-26 89.52	0.85	-	-	-	16.83	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 74.29	0.09	-	-	-	24.82	-0.04	-	2
Mar-26 83.81	2.59	-	-	-	19.60	-0.66	-	15
Mar-26 85.71	4.02	-	-	-	19.36	-0.82	-	5
Apr-26 83.81	2.98	-	-	-	16.93	-0.62	-	11
Jun-26 70.48	0.55	-	-	-	23.57	-0.10	-	1
Jun-26 80.00	2.23	-	-	-	18.35	-0.37	-	5
Jun-26 83.81	3.89	-	-	-	17.07	-0.56	-	1
Jun-26 85.71	5.08	-	-	-	16.89	-0.66	-	1
Sep-26 66.67	0.64	-	-	-	22.74	-0.09	-	2
Sep-26 78.10	2.64	-	-	-	18.70	-0.33	-	1
Sep-26 81.90	4.01	-	-	-	17.36	-0.46	-	11
Sep-26 87.62	7.39	-	-	-	16.86	-0.68	-	4
Sep-26 89.52	8.79	-	-	-	16.71	-0.74	-	2
Dec-26 80.00	4.30	-	-	-	19.01	-0.40	-	1
Dec-26 100.00	18.24	-	-	-	17.39	-0.90	-	4

	Previous Close	58.70		27/02/26
	VISCOFAN Close	59.30		27/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 43.30	16.05	-	-	-	36.11	1.00	-	1
Mar-26 49.20	10.16	-	-	-	31.34	0.99	-	1
Mar-26 51.17	8.22	-	-	-	29.74	0.98	-	1
Mar-26 53.14	6.30	-	-	-	28.15	0.95	-	12
Mar-26 57.08	2.83	-	-	-	24.96	0.75	-	9
Mar-26 59.04	1.51	-	-	-	23.37	0.55	-	14
Mar-26 61.01	0.64	-	-	-	22.38	0.32	-	3
Apr-26 60.00	1.53	-	-	-	20.29	0.47	-	1
Jun-26 45.00	14.63	-	-	-	29.79	0.97	-	1
Jun-26 54.00	6.39	-	-	-	23.46	0.81	-	2
Jun-26 58.00	3.41	-	-	-	20.65	0.62	-	2
Jun-26 60.00	2.23	-	-	-	19.43	0.49	-	6
Jun-26 62.00	1.34	-	-	-	18.56	0.36	-	2
Sep-26 46.00	13.82	-	-	-	26.72	0.94	-	1
Sep-26 50.00	10.21	-	-	-	24.54	0.87	-	2
Sep-26 54.00	6.95	-	-	-	22.36	0.75	-	8
Sep-26 56.00	5.46	-	-	-	21.27	0.68	-	5
Sep-26 58.00	4.16	-	-	-	20.18	0.59	-	5
Sep-26 60.00	3.04	-	-	-	19.23	0.50	-	6
Sep-26 64.00	1.42	-	-	-	17.83	0.30	-	1
Sep-26 66.00	0.88	-	-	-	17.13	0.22	-	1
Dec-26 43.00	16.73	-	-	-	27.27	0.95	-	5
Dec-26 47.00	13.09	-	-	-	25.56	0.90	-	1
Dec-26 54.00	7.45	-	-	-	22.57	0.73	-	1
Dec-26 58.00	4.83	-	-	-	20.87	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 45.27	-	-	-	-	37.37	-	-	2
Mar-26 46.25	-	-	-	-	36.57	-	-	1
Mar-26 47.23	0.01	-	-	-	35.78	-	-	2
Mar-26 48.22	0.01	-	-	-	34.98	-0.01	-	12
Mar-26 49.20	0.02	-	-	-	34.19	-0.01	-	7
Mar-26 51.17	0.05	0.06	0.06	0.06	32.59	-0.03	1	72
Mar-26 53.14	0.13	-	-	-	31.00	-0.06	-	18
Mar-26 55.11	0.31	-	-	-	29.40	-0.14	-	108
Mar-26 57.08	0.67	0.60	0.60	0.60	27.81	-0.27	1	-
Mar-26 59.04	1.34	-	-	-	26.22	-0.45	-	1
Apr-26 52.00	0.21	-	-	-	26.51	-0.08	-	1
Apr-26 56.00	0.73	-	-	-	23.50	-0.23	-	3
Jun-26 41.00	0.05	-	-	-	30.72	-0.01	-	1
Jun-26 43.00	0.08	-	-	-	29.31	-0.02	-	2
Jun-26 44.00	0.11	-	-	-	28.61	-0.03	-	1
Jun-26 46.00	0.17	-	-	-	27.21	-0.04	-	1
Jun-26 48.00	0.26	-	-	-	25.80	-0.07	-	5
Jun-26 50.00	0.40	-	-	-	24.39	-0.10	-	10
Jun-26 52.00	0.62	-	-	-	22.99	-0.15	-	2
Jun-26 54.00	0.94	-	-	-	21.58	-0.22	-	51
Jun-26 58.00	2.02	-	-	-	18.77	-0.42	-	1
Jun-26 60.00	2.91	-	-	-	17.55	-0.56	-	2
Sep-26 41.00	0.14	-	-	-	27.42	-0.03	-	1
Sep-26 43.00	0.22	-	-	-	26.33	-0.04	-	3
Sep-26 44.00	0.26	-	-	-	25.78	-0.05	-	3
Sep-26 45.00	0.32	-	-	-	25.24	-0.06	-	4
Sep-26 46.00	0.39	-	-	-	24.69	-0.07	-	2
Sep-26 47.00	0.46	-	-	-	24.15	-0.09	-	2
Sep-26 48.00	0.54	-	-	-	23.60	-0.10	-	6
Sep-26 49.00	0.65	-	-	-	23.06	-0.12	-	4
Sep-26 50.00	0.77	-	-	-	22.51	-0.14	-	12
Sep-26 52.00	1.07	-	-	-	21.42	-0.19	-	2
Sep-26 54.00	1.45	-	-	-	20.33	-0.25	-	33
Sep-26 56.00	1.96	-	-	-	19.24	-0.33	-	14
Sep-26 58.00	2.65	-	-	-	18.15	-0.42	-	1
Sep-26 60.00	3.53	-	-	-	17.20	-0.53	-	4
Sep-26 64.00	6.02	-	-	-	15.80	-0.75	-	2
Dec-26 41.00	0.28	-	-	-	24.79	-0.05	-	2
Dec-26 43.00	0.40	-	-	-	23.93	-0.07	-	1
Dec-26 44.00	0.48	-	-	-	23.51	-0.08	-	1
Dec-26 45.00	0.55	-	-	-	23.08	-0.09	-	12
Dec-26 46.00	0.67	-	-	-	22.65	-0.11	-	1
Dec-26 48.00	0.91	-	-	-	21.80	-0.14	-	1
Dec-26 49.00	1.06	-	-	-	21.37	-0.17	-	1
Dec-26 50.00	1.24	-	-	-	20.94	-0.19	-	9
Dec-28 45.00	2.12	-	-	-	18.70	-0.20	-	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.