Boletin

DAILY BULLETIN 02/23/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,793	-	-	8,793	-
MINI IBEX-35	3,783	8,695	373	12,851	23.31
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	31,140	17,249	3,583	51,972	4.81
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	51,607	-	-	51,607
MINI IBEX-35	3,464	41,219	33,302	77,985
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,700	-	-	2,700
BONO 10	-	-	-	-
ACCIONES	1,701,053	1,578,088	4,413,953	7,693,094
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	18,186.00		23/02/26
	IBEX - 35 Close	18,288.70		23/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,318.6	18,335	18,480	18,186	8,786	51,601
17-Apr-26	18,238.0	18,321	18,321	18,241	7	6
15-May-26	18,159.0	-	-	-	-	-
19-Jun-26	18,163.0	-	-	-	-	-
18-Sep-26	18,111.0	-	-	-	-	-
18-Dec-26	18,055.0	-	-	-	-	-
19-Mar-27	18,054.0	-	-	-	-	-
18-Jun-27	17,868.0	-	-	-	-	-
17-Sep-27	17,813.0	-	-	-	-	-
17-Dec-27	17,744.0	-	-	-	-	-
17-Mar-28	17,752.0	-	-	-	-	-
16-Jun-28	17,573.0	-	-	-	-	-
15-Dec-28	17,452.0	-	-	-	-	-
15-Jun-29	17,294.0	-	-	-	-	-
21-Dec-29	17,196.0	-	-	-	-	-
21-Jun-30	17,094.0	-	-	-	-	-
20-Dec-30	17,043.0	-	-	-	-	-

	Previous Close	-		23/02/26
	MINI IBEX-35 Close	-		23/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18,298.0	-	-	-	-	-
06-Mar-26	18,305.0	-	-	-	-	-
13-Mar-26	18,312.0	-	-	-	-	-
20-Mar-26	18,318.6	18,305	18,475	18,190	3,756	3,448
17-Apr-26	18,238.0	18,175	18,400	18,175	27	16
15-May-26	18,159.0	-	-	-	-	-
19-Jun-26	18,163.0	-	-	-	-	-
18-Sep-26	18,111.0	-	-	-	-	-
18-Dec-26	18,055.0	-	-	-	-	-
19-Mar-27	18,054.0	-	-	-	-	-
18-Jun-27	17,868.0	-	-	-	-	-
17-Sep-27	17,813.0	-	-	-	-	-
17-Dec-27	17,744.0	-	-	-	-	-
17-Mar-28	17,752.0	-	-	-	-	-
16-Jun-28	17,573.0	-	-	-	-	-
15-Dec-28	17,452.0	-	-	-	-	-
15-Jun-29	17,294.0	-	-	-	-	-
21-Dec-29	17,196.0	-	-	-	-	-
21-Jun-30	17,094.0	-	-	-	-	-
20-Dec-30	17,043.0	-	-	-	-	-

	Previous Close	-		23/02/26
	MICRO IBEX-35 Close	-		23/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,318.6	-	-	-	-	-
17-Apr-26	18,238.0	-	-	-	-	-

	Previous Close	1,811.10		23/02/26
	IBEX BANCOS Close	1,831.20		23/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	1,833.7	-	-	-	-	-
17-Apr-26	1,809.0	-	-	-	-	-
15-May-26	1,801.0	-	-	-	-	-
19-Jun-26	1,805.0	-	-	-	-	-
18-Sep-26	1,811.0	-	-	-	-	-
18-Dec-26	1,792.0	-	-	-	-	-
19-Mar-27	1,798.0	-	-	-	-	-
18-Jun-27	1,765.0	-	-	-	-	-
17-Sep-27	1,771.0	-	-	-	-	-
17-Dec-27	1,749.0	-	-	-	-	-
17-Mar-28	1,756.0	-	-	-	-	-
16-Jun-28	1,721.0	-	-	-	-	-
15-Dec-28	1,706.0	-	-	-	-	-
15-Jun-29	1,680.0	-	-	-	-	-
21-Dec-29	1,669.0	-	-	-	-	-
21-Jun-30	1,653.0	-	-	-	-	-
20-Dec-30	1,648.0	-	-	-	-	-

	Previous Close	2,018.10		23/02/26
	IBEX ENERGIA Close	2,036.50		23/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2,039.3	-	-	-	-	-
17-Apr-26	2,040.0	-	-	-	-	-
15-May-26	2,043.0	-	-	-	-	-
19-Jun-26	2,046.0	-	-	-	-	-
18-Sep-26	2,002.0	-	-	-	-	-
18-Dec-26	2,009.0	-	-	-	-	-
19-Mar-27	1,985.0	-	-	-	-	-
18-Jun-27	1,991.0	-	-	-	-	-
17-Sep-27	1,946.0	-	-	-	-	-
17-Dec-27	1,953.0	-	-	-	-	-
17-Mar-28	1,929.0	-	-	-	-	-
16-Jun-28	1,936.0	-	-	-	-	-
15-Dec-28	1,900.0	-	-	-	-	-
15-Jun-29	1,885.0	-	-	-	-	-
21-Dec-29	1,848.0	-	-	-	-	-
21-Jun-30	1,841.0	-	-	-	-	-
20-Dec-30	1,813.0	-	-	-	-	-

	Previous Close	72.30		23/02/26
	IBEX - 35 Impacto DIV Close	72.30		23/02/26

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	609.0	-	-	-	-	2,175
17-Dec-27	632.0	-	-	-	-	175
15-Dec-28	629.0	-	-	-	-	300
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	619.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	197.50		23/02/26
	ACCIONA Close	196.30		23/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	196.57	-	-	-	-	16
17-Apr-26	196.87	-	-	-	-	-
15-May-26	197.16	-	-	-	-	-
19-Jun-26	197.54	-	-	-	-	-
18-Sep-26	192.97	-	-	-	-	-
18-Dec-26	193.89	-	-	-	-	-
19-Mar-27	194.74	-	-	-	-	-
18-Jun-27	195.66	-	-	-	-	-
17-Sep-27	190.93	-	-	-	-	-
17-Dec-27	191.87	-	-	-	-	-
17-Mar-28	192.84	-	-	-	-	-
16-Jun-28	193.85	-	-	-	-	-
15-Dec-28	190.15	-	-	-	-	-
15-Jun-29	192.29	-	-	-	-	-
21-Dec-29	188.79	-	-	-	-	-
21-Jun-30	191.11	-	-	-	-	-
20-Dec-30	187.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	196.57	-	-	-	-	-
17-Apr-26	196.87	-	-	-	-	-
15-May-26	197.16	-	-	-	-	-
19-Jun-26	197.54	-	-	-	-	-
18-Sep-26	192.97	-	-	-	-	-
18-Dec-26	193.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	196.30	-	-	-	-	-

	Previous Close	21.78		23/02/26
	ACCIONA ENERGIA Close	21.40		23/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.43	-	-	-	-	-
17-Apr-26	21.46	-	-	-	-	-
15-May-26	21.49	-	-	-	-	-
19-Jun-26	21.03	-	-	-	-	-
18-Sep-26	21.14	-	-	-	-	-
18-Dec-26	21.24	-	-	-	-	-
19-Mar-27	21.33	-	-	-	-	-
18-Jun-27	20.93	-	-	-	-	-
17-Sep-27	21.03	-	-	-	-	-
17-Dec-27	21.14	-	-	-	-	-
17-Mar-28	21.24	-	-	-	-	-
16-Jun-28	20.85	-	-	-	-	-
15-Dec-28	21.08	-	-	-	-	-
15-Jun-29	20.81	-	-	-	-	-
21-Dec-29	21.07	-	-	-	-	-
21-Jun-30	20.85	-	-	-	-	-
20-Dec-30	21.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.43	-	-	-	-	-
17-Apr-26	21.46	-	-	-	-	-
15-May-26	21.49	-	-	-	-	-
19-Jun-26	21.03	-	-	-	-	-
18-Sep-26	21.14	-	-	-	-	-
18-Dec-26	21.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.40	-	-	-	-	-

	Previous Close	13.18		23/02/26
	ACERINOX Close	13.22		23/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.24	13.30	13.30	13.30	8	113
17-Apr-26	13.26	-	-	-	-	-
15-May-26	13.28	-	-	-	-	-
19-Jun-26	13.30	-	-	-	-	-
18-Sep-26	13.04	-	-	-	-	-
18-Dec-26	13.10	-	-	-	-	-
19-Mar-27	12.82	-	-	-	-	-
18-Jun-27	12.88	-	-	-	-	-
17-Sep-27	12.60	-	-	-	-	-
17-Dec-27	12.66	-	-	-	-	-
17-Mar-28	12.37	-	-	-	-	-
16-Jun-28	12.44	-	-	-	-	-
15-Dec-28	12.22	-	-	-	-	-
15-Jun-29	11.99	-	-	-	-	-
21-Dec-29	11.76	-	-	-	-	-
21-Jun-30	11.53	-	-	-	-	-
20-Dec-30	11.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.24	-	-	-	-	-
17-Apr-26	13.26	-	-	-	-	-
15-May-26	13.28	-	-	-	-	-
19-Jun-26	13.30	-	-	-	-	-
18-Sep-26	13.04	-	-	-	-	-
18-Dec-26	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.22	-	-	-	-	-

	Previous Close	106.00		23/02/26
	ACS Close	106.20		23/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	106.34	106.64	106.64	105.61	70	1,444
17-Apr-26	106.51	-	-	-	-	-
15-May-26	106.67	-	-	-	-	-
19-Jun-26	106.87	-	-	-	-	1
18-Sep-26	105.69	-	-	-	-	-
18-Dec-26	106.19	-	-	-	-	-
19-Mar-27	106.12	-	-	-	-	-
18-Jun-27	106.62	-	-	-	-	-
17-Sep-27	105.38	-	-	-	-	-
17-Dec-27	105.89	-	-	-	-	-
17-Mar-28	105.87	-	-	-	-	-
16-Jun-28	106.42	-	-	-	-	-
15-Dec-28	105.69	-	-	-	-	-
15-Jun-29	106.31	-	-	-	-	-
21-Dec-29	105.71	-	-	-	-	-
21-Jun-30	106.44	-	-	-	-	-
20-Dec-30	105.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	106.34	-	-	-	-	-
17-Apr-26	106.51	-	-	-	-	-
15-May-26	106.67	-	-	-	-	-
19-Jun-26	106.87	-	-	-	-	-
18-Sep-26	105.69	-	-	-	-	-
18-Dec-26	106.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	106.20	-	-	-	-	-

	Previous Close	27.00		23/02/26
	AENA Close	27.41		23/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	27.45	-	-	-	-	15
17-Apr-26	27.49	-	-	-	-	-
15-May-26	26.45	-	-	-	-	-
19-Jun-26	26.50	-	-	-	-	-
18-Sep-26	26.63	-	-	-	-	-
18-Dec-26	26.75	-	-	-	-	-
19-Mar-27	26.87	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-
17-Sep-27	25.92	-	-	-	-	-
17-Dec-27	26.05	-	-	-	-	-
17-Mar-28	26.18	-	-	-	-	-
16-Jun-28	25.11	-	-	-	-	-
15-Dec-28	25.39	-	-	-	-	-
15-Jun-29	24.42	-	-	-	-	-
21-Dec-29	24.72	-	-	-	-	-
21-Jun-30	23.77	-	-	-	-	-
20-Dec-30	24.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	27.45	-	-	-	-	-
17-Apr-26	27.49	-	-	-	-	-
15-May-26	26.45	-	-	-	-	-
19-Jun-26	26.50	-	-	-	-	-
18-Sep-26	26.63	-	-	-	-	-
18-Dec-26	26.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.41	-	-	-	-	-

	Previous Close	13.42		23/02/26
	ALMIRALL Close	12.60		23/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.62	-	-	-	-	-
17-Apr-26	12.64	-	-	-	-	-
15-May-26	12.47	-	-	-	-	-
19-Jun-26	12.49	-	-	-	-	-
18-Sep-26	12.56	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.55	-	-	-	-	-
17-Sep-27	12.61	-	-	-	-	-
17-Dec-27	12.67	-	-	-	-	-
17-Mar-28	12.73	-	-	-	-	-
16-Jun-28	12.61	-	-	-	-	-
15-Dec-28	12.75	-	-	-	-	-
15-Jun-29	12.71	-	-	-	-	-
21-Dec-29	12.86	-	-	-	-	-
21-Jun-30	12.84	-	-	-	-	-
20-Dec-30	13.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.62	-	-	-	-	-
17-Apr-26	12.64	-	-	-	-	-
15-May-26	12.47	-	-	-	-	-
19-Jun-26	12.49	-	-	-	-	-
18-Sep-26	12.56	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.60	-	-	-	-	-

	Previous Close	49.00		23/02/26
	AMADEUS Close	47.54		23/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	47.60	48.38	48.38	48.12	8	323
17-Apr-26	47.68	-	-	-	-	-
15-May-26	47.75	-	-	-	-	-
19-Jun-26	47.84	48.32	48.32	48.32	2	5
18-Sep-26	47.09	-	-	-	-	-
18-Dec-26	47.31	-	-	-	-	-
19-Mar-27	46.94	-	-	-	-	-
18-Jun-27	47.16	-	-	-	-	-
17-Sep-27	46.30	-	-	-	-	-
17-Dec-27	46.53	-	-	-	-	-
17-Mar-28	46.12	-	-	-	-	-
16-Jun-28	46.36	-	-	-	-	-
15-Dec-28	45.66	-	-	-	-	-
15-Jun-29	45.44	-	-	-	-	-
21-Dec-29	44.66	-	-	-	-	-
21-Jun-30	44.45	-	-	-	-	-
20-Dec-30	43.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	47.60	-	-	-	-	-
17-Apr-26	47.68	-	-	-	-	-
15-May-26	47.75	-	-	-	-	-
19-Jun-26	47.84	-	-	-	-	-
18-Sep-26	47.09	-	-	-	-	-
18-Dec-26	47.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.54	-	-	-	-	-

	Previous Close	54.80		23/02/26
	ARCELORMITTAL Close	56.44		23/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	56.52	56.38	56.38	55.08	21	183
17-Apr-26	56.60	-	-	-	-	-
15-May-26	56.58	-	-	-	-	-
19-Jun-26	56.69	-	-	-	-	5
18-Sep-26	56.86	-	-	-	-	-
18-Dec-26	57.02	-	-	-	-	-
19-Mar-27	57.16	-	-	-	-	-
18-Jun-27	57.31	-	-	-	-	-
17-Sep-27	57.47	-	-	-	-	-
17-Dec-27	57.64	-	-	-	-	-
17-Mar-28	57.81	-	-	-	-	-
16-Jun-28	57.99	-	-	-	-	-
15-Dec-28	58.37	-	-	-	-	-
15-Jun-29	58.76	-	-	-	-	-
21-Dec-29	59.22	-	-	-	-	-
21-Jun-30	59.66	-	-	-	-	-
20-Dec-30	60.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	56.52	-	-	-	-	-
17-Apr-26	56.60	-	-	-	-	-
15-May-26	56.58	-	-	-	-	-
19-Jun-26	56.69	-	-	-	-	-
18-Sep-26	56.86	-	-	-	-	-
18-Dec-26	57.02	-	-	-	-	-

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

	Previous Close	5.14		23/02/26
	ATRESMEDIA Close	5.10		23/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.11	-	-	-	-	-
17-Apr-26	5.11	-	-	-	-	-
15-May-26	5.12	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.76	-	-	-	-	-
19-Mar-27	4.78	-	-	-	-	-
18-Jun-27	4.54	-	-	-	-	-
17-Sep-27	4.56	-	-	-	-	-
17-Dec-27	4.41	-	-	-	-	-
17-Mar-28	4.43	-	-	-	-	-
16-Jun-28	4.18	-	-	-	-	-
15-Dec-28	4.05	-	-	-	-	-
15-Jun-29	4.10	-	-	-	-	-
21-Dec-29	3.67	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-
20-Dec-30	3.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.11	-	-	-	-	-
17-Apr-26	5.11	-	-	-	-	-
15-May-26	5.12	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.76	-	-	-	-	-

	Previous Close	1.29		23/02/26
	AUDAX RENOV Close	1.29		23/02/26

FUTURES AUDAX RENOV

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

	Previous Close	60.40		23/02/26
	AUXIL. FF.CC Close	60.40		23/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.40	-	-	-	-	-

	Previous Close	3.29		23/02/26
	B.SABADELL Close	3.34		23/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.35	-	-	-	-	-
17-Apr-26	3.35	-	-	-	-	-
15-May-26	3.36	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.27	-	-	-	-	-
18-Jun-27	3.22	-	-	-	-	-
17-Sep-27	3.16	-	-	-	-	-
17-Dec-27	3.18	-	-	-	-	-
17-Mar-28	3.12	-	-	-	-	-
16-Jun-28	3.07	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
15-Jun-29	2.92	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-
21-Jun-30	2.78	-	-	-	-	-
20-Dec-30	2.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.35	-	-	-	-	-
17-Apr-26	3.35	-	-	-	-	-
15-May-26	3.36	-	-	-	-	-
19-Jun-26	3.36	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.34	-	-	-	-	-

	Previous Close	14.39		23/02/26
	BANKINTER Close	14.50		23/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.52	14.55	14.72	14.55	10	27
17-Apr-26	14.39	-	-	-	-	-
15-May-26	14.41	-	-	-	-	-
19-Jun-26	14.44	14.62	14.62	14.62	2	28
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.08	-	-	-	-	-
19-Mar-27	14.14	-	-	-	-	-
18-Jun-27	14.05	-	-	-	-	-
17-Sep-27	13.95	-	-	-	-	-
17-Dec-27	13.67	-	-	-	-	-
17-Mar-28	13.74	-	-	-	-	-
16-Jun-28	13.64	-	-	-	-	-
15-Dec-28	13.24	-	-	-	-	-
15-Jun-29	13.21	-	-	-	-	-
21-Dec-29	12.80	-	-	-	-	-
21-Jun-30	12.77	-	-	-	-	-
20-Dec-30	12.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.52	-	-	-	-	-
17-Apr-26	14.39	-	-	-	-	-
15-May-26	14.41	-	-	-	-	-
19-Jun-26	14.44	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.50	-	-	-	-	-

	Previous Close	19.86		23/02/26
	BBVA Close	20.06		23/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	20.06	-	-	-	-	-
06-Mar-26	20.07	-	-	-	-	-
13-Mar-26	20.08	-	-	-	-	-
20-Mar-26	20.09	20.08	20.16	20.05	7,543	36,876
17-Apr-26	19.52	-	-	-	-	-
15-May-26	19.55	-	-	-	-	-
19-Jun-26	19.58	19.61	19.61	19.61	1	5
18-Sep-26	19.68	-	-	-	-	-
18-Dec-26	19.39	-	-	-	-	5,000
19-Mar-27	19.48	-	-	-	-	-
18-Jun-27	18.96	-	-	-	-	-
17-Sep-27	19.05	-	-	-	-	-
17-Dec-27	18.75	-	-	-	-	-
17-Mar-28	18.85	-	-	-	-	-
16-Jun-28	18.30	-	-	-	-	-
15-Dec-28	18.11	-	-	-	-	-
15-Jun-29	17.69	-	-	-	-	-
21-Dec-29	17.55	-	-	-	-	-
21-Jun-30	17.28	-	-	-	-	-
20-Dec-30	17.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.09	-	-	-	-	-
17-Apr-26	19.52	-	-	-	-	-
15-May-26	19.55	-	-	-	-	-
19-Jun-26	19.58	-	-	-	-	-
18-Sep-26	19.68	-	-	-	-	-
18-Dec-26	19.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.06	-	-	-	-	-

	Previous Close	10.97		23/02/26
	CAIXABANK Close	10.97		23/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.98	-	-	-	-	124
17-Apr-26	10.66	-	-	-	-	-
15-May-26	10.68	-	-	-	-	-
19-Jun-26	10.70	10.73	10.73	10.73	2	30
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.64	-	-	-	-	-
19-Mar-27	10.69	-	-	-	-	-
18-Jun-27	10.41	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-
17-Dec-27	10.33	-	-	-	-	-
17-Mar-28	10.38	-	-	-	-	-
16-Jun-28	10.13	-	-	-	-	-
15-Dec-28	10.08	-	-	-	-	-
15-Jun-29	9.90	-	-	-	-	-
21-Dec-29	9.86	-	-	-	-	-
21-Jun-30	9.72	-	-	-	-	-
20-Dec-30	9.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.98	-	-	-	-	-
17-Apr-26	10.66	-	-	-	-	-
15-May-26	10.68	-	-	-	-	-
19-Jun-26	10.70	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.97	-	-	-	-	-

	Previous Close	30.46		23/02/26
	CELLNEX Close	30.87		23/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.91	-	-	-	-	4
17-Apr-26	30.96	-	-	-	-	-
15-May-26	31.01	-	-	-	-	-
19-Jun-26	31.06	-	-	-	-	-
18-Sep-26	30.84	-	-	-	-	-
18-Dec-26	30.99	-	-	-	-	-
19-Mar-27	30.74	-	-	-	-	-
18-Jun-27	30.48	-	-	-	-	-
17-Sep-27	30.63	-	-	-	-	-
17-Dec-27	30.78	-	-	-	-	-
17-Mar-28	30.51	-	-	-	-	-
16-Jun-28	30.25	-	-	-	-	-
15-Dec-28	30.58	-	-	-	-	-
15-Jun-29	30.02	-	-	-	-	-
21-Dec-29	30.38	-	-	-	-	-
21-Jun-30	29.79	-	-	-	-	-
20-Dec-30	30.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.91	-	-	-	-	-
17-Apr-26	30.96	-	-	-	-	-
15-May-26	31.01	-	-	-	-	-
19-Jun-26	31.06	-	-	-	-	-
18-Sep-26	30.84	-	-	-	-	-
18-Dec-26	30.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.87	-	-	-	-	-

	Previous Close	30.50		23/02/26
	CIE AUTOMOTIVE Close	30.40		23/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.44	-	-	-	-	-
17-Apr-26	30.49	-	-	-	-	-
15-May-26	30.53	-	-	-	-	-
19-Jun-26	30.59	-	-	-	-	-
18-Sep-26	30.28	-	-	-	-	-
18-Dec-26	30.42	-	-	-	-	-
19-Mar-27	30.09	-	-	-	-	-
18-Jun-27	30.24	-	-	-	-	-
17-Sep-27	29.91	-	-	-	-	-
17-Dec-27	30.06	-	-	-	-	-
17-Mar-28	29.74	-	-	-	-	-
16-Jun-28	29.89	-	-	-	-	-
15-Dec-28	29.72	-	-	-	-	-
15-Jun-29	29.56	-	-	-	-	-
21-Dec-29	29.40	-	-	-	-	-
21-Jun-30	29.23	-	-	-	-	-
20-Dec-30	29.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.44	-	-	-	-	-
17-Apr-26	30.49	-	-	-	-	-
15-May-26	30.53	-	-	-	-	-
19-Jun-26	30.59	-	-	-	-	-
18-Sep-26	30.28	-	-	-	-	-
18-Dec-26	30.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.40	-	-	-	-	-

	Previous Close	5.36		23/02/26
	COLONIAL Close	5.38		23/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.39	-	-	-	-	60
17-Apr-26	5.40	-	-	-	-	-
15-May-26	5.40	-	-	-	-	-
19-Jun-26	5.10	-	-	-	-	-
18-Sep-26	5.13	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.18	-	-	-	-	-
18-Jun-27	4.86	-	-	-	-	-
17-Sep-27	4.88	-	-	-	-	-
17-Dec-27	4.91	-	-	-	-	-
17-Mar-28	4.93	-	-	-	-	-
16-Jun-28	4.96	-	-	-	-	-
15-Dec-28	4.67	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.44	-	-	-	-	-
21-Jun-30	4.15	-	-	-	-	-
20-Dec-30	4.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.39	-	-	-	-	-
17-Apr-26	5.40	-	-	-	-	-
15-May-26	5.40	-	-	-	-	-
19-Jun-26	5.10	-	-	-	-	-
18-Sep-26	5.13	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.38	-	-	-	-	-

	Previous Close	0.18		23/02/26
	D. FELGUERA Close	0.18		23/02/26

FUTURES D. FELGUERA

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

	Previous Close	19.30		23/02/26
	EBRO FOODS Close	19.50		23/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.53	-	-	-	-	-
17-Apr-26	19.33	-	-	-	-	-
15-May-26	19.36	-	-	-	-	-
19-Jun-26	19.39	-	-	-	-	-
18-Sep-26	19.25	-	-	-	-	-
18-Dec-26	19.12	-	-	-	-	-
19-Mar-27	19.20	-	-	-	-	-
18-Jun-27	19.04	-	-	-	-	-
17-Sep-27	18.88	-	-	-	-	-
17-Dec-27	18.72	-	-	-	-	-
17-Mar-28	18.82	-	-	-	-	-
16-Jun-28	18.65	-	-	-	-	-
15-Dec-28	18.33	-	-	-	-	-
15-Jun-29	18.27	-	-	-	-	-
21-Dec-29	17.95	-	-	-	-	-
21-Jun-30	17.89	-	-	-	-	-
20-Dec-30	17.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.53	-	-	-	-	-
17-Apr-26	19.33	-	-	-	-	-
15-May-26	19.36	-	-	-	-	-
19-Jun-26	19.39	-	-	-	-	-
18-Sep-26	19.25	-	-	-	-	-
18-Dec-26	19.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.50	-	-	-	-	-

	Previous Close	14.90		23/02/26
	ENAGAS Close	15.04		23/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.06	-	-	-	-	102
17-Apr-26	15.08	-	-	-	-	-
15-May-26	15.11	-	-	-	-	-
19-Jun-26	15.13	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.67	-	-	-	-	7,500
19-Mar-27	14.34	-	-	-	-	-
18-Jun-27	14.40	-	-	-	-	-
17-Sep-27	13.87	-	-	-	-	-
17-Dec-27	13.94	-	-	-	-	-
17-Mar-28	13.61	-	-	-	-	-
16-Jun-28	13.68	-	-	-	-	-
15-Dec-28	13.22	-	-	-	-	-
15-Jun-29	12.97	-	-	-	-	-
21-Dec-29	12.13	-	-	-	-	-
21-Jun-30	12.28	-	-	-	-	-
20-Dec-30	11.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.06	-	-	-	-	-
17-Apr-26	15.08	-	-	-	-	-
15-May-26	15.11	-	-	-	-	-
19-Jun-26	15.13	-	-	-	-	-
18-Sep-26	14.61	-	-	-	-	-
18-Dec-26	14.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.04	-	-	-	-	-

	Previous Close	2.43		23/02/26
	ENCE Close	2.44		23/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.45	-	-	-	-	-
17-Apr-26	2.45	-	-	-	-	-
15-May-26	2.41	-	-	-	-	-
19-Jun-26	2.42	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.34	-	-	-	-	-
19-Mar-27	2.35	-	-	-	-	-
18-Jun-27	2.31	-	-	-	-	-
17-Sep-27	2.27	-	-	-	-	-
17-Dec-27	2.22	-	-	-	-	-
17-Mar-28	2.23	-	-	-	-	-
16-Jun-28	2.19	-	-	-	-	-
15-Dec-28	2.09	-	-	-	-	-
15-Jun-29	2.06	-	-	-	-	-
21-Dec-29	1.95	-	-	-	-	-
21-Jun-30	1.91	-	-	-	-	-
20-Dec-30	1.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.45	-	-	-	-	-
17-Apr-26	2.45	-	-	-	-	-
15-May-26	2.41	-	-	-	-	-
19-Jun-26	2.42	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.34	-	-	-	-	-

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

	Previous Close	31.47		23/02/26
	ENDESA Close	32.01		23/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	32.05	32.13	32.17	32.13	25	100
17-Apr-26	32.10	-	-	-	-	-
15-May-26	32.15	-	-	-	-	-
19-Jun-26	32.21	-	-	-	-	-
18-Sep-26	31.46	-	-	-	-	-
18-Dec-26	31.61	-	-	-	-	-
19-Mar-27	31.23	-	-	-	-	-
18-Jun-27	31.38	-	-	-	-	-
17-Sep-27	30.62	-	-	-	-	-
17-Dec-27	30.78	-	-	-	-	-
17-Mar-28	30.41	-	-	-	-	-
16-Jun-28	30.57	-	-	-	-	-
15-Dec-28	29.97	-	-	-	-	-
15-Jun-29	29.79	-	-	-	-	-
21-Dec-29	29.22	-	-	-	-	-
21-Jun-30	29.06	-	-	-	-	-
20-Dec-30	28.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	32.05	-	-	-	-	-
17-Apr-26	32.10	-	-	-	-	-
15-May-26	32.15	-	-	-	-	-
19-Jun-26	32.21	-	-	-	-	-
18-Sep-26	31.46	-	-	-	-	-
18-Dec-26	31.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.01	-	-	-	-	-

	Previous Close	5.16		23/02/26
	FAES Close	4.98		23/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.98	-	-	-	-	-

	Previous Close	11.84		23/02/26
	FCC Close	11.68		23/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.70	-	-	-	-	-
17-Apr-26	11.71	-	-	-	-	-
15-May-26	11.73	-	-	-	-	-
19-Jun-26	11.75	-	-	-	-	-
18-Sep-26	11.16	-	-	-	-	-
18-Dec-26	11.21	-	-	-	-	-
19-Mar-27	11.26	-	-	-	-	-
18-Jun-27	11.31	-	-	-	-	-
17-Sep-27	10.66	-	-	-	-	-
17-Dec-27	10.71	-	-	-	-	-
17-Mar-28	10.76	-	-	-	-	-
16-Jun-28	10.82	-	-	-	-	-
15-Dec-28	10.20	-	-	-	-	-
15-Jun-29	10.32	-	-	-	-	-
21-Dec-29	9.69	-	-	-	-	-
21-Jun-30	9.81	-	-	-	-	-
20-Dec-30	9.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.70	-	-	-	-	-
17-Apr-26	11.71	-	-	-	-	-
15-May-26	11.73	-	-	-	-	-
19-Jun-26	11.75	-	-	-	-	-
18-Sep-26	11.16	-	-	-	-	-
18-Dec-26	11.21	-	-	-	-	-

	Previous Close	15.89		23/02/26
	FCC INM Close	15.72		23/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.74	-	-	-	-	-

	Previous Close	61.72		23/02/26
	FERROVIAL Close	61.64		23/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	61.72	-	-	-	-	631
17-Apr-26	61.82	-	-	-	-	-
15-May-26	61.91	-	-	-	-	-
19-Jun-26	61.76	-	-	-	-	50
18-Sep-26	62.06	-	-	-	-	-
18-Dec-26	61.89	-	-	-	-	-
19-Mar-27	62.16	-	-	-	-	-
18-Jun-27	62.17	-	-	-	-	-
17-Sep-27	62.47	-	-	-	-	-
17-Dec-27	62.31	-	-	-	-	-
17-Mar-28	62.63	-	-	-	-	-
16-Jun-28	62.95	-	-	-	-	-
15-Dec-28	62.88	-	-	-	-	-
15-Jun-29	63.58	-	-	-	-	-
21-Dec-29	63.60	-	-	-	-	-
21-Jun-30	64.38	-	-	-	-	-
20-Dec-30	64.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	61.72	-	-	-	-	-
17-Apr-26	61.82	-	-	-	-	-
15-May-26	61.91	-	-	-	-	-
19-Jun-26	61.76	-	-	-	-	-
18-Sep-26	62.06	-	-	-	-	-
18-Dec-26	61.89	-	-	-	-	-
31-Dec-99	61.64	-	-	-	-	-

	Previous Close	24.20		23/02/26
	FLUIDRA Close	24.26		23/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	24.29	-	-	-	-	-
17-Apr-26	24.33	-	-	-	-	-
15-May-26	24.37	-	-	-	-	-
19-Jun-26	24.41	-	-	-	-	-
18-Sep-26	24.21	-	-	-	-	-
18-Dec-26	24.00	-	-	-	-	-
19-Mar-27	24.11	-	-	-	-	-
18-Jun-27	24.22	-	-	-	-	-
17-Sep-27	23.98	-	-	-	-	-
17-Dec-27	23.74	-	-	-	-	-
17-Mar-28	23.86	-	-	-	-	-
16-Jun-28	23.98	-	-	-	-	-
15-Dec-28	23.44	-	-	-	-	-
15-Jun-29	23.70	-	-	-	-	-
21-Dec-29	23.08	-	-	-	-	-
21-Jun-30	23.37	-	-	-	-	-
20-Dec-30	22.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	24.29	-	-	-	-	-
17-Apr-26	24.33	-	-	-	-	-
15-May-26	24.37	-	-	-	-	-
19-Jun-26	24.41	-	-	-	-	-
18-Sep-26	24.21	-	-	-	-	-
18-Dec-26	24.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.26	-	-	-	-	-

	Previous Close	3.21		23/02/26
	GESTAMP Close	3.19		23/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.19	-	-	-	-	-

	Previous Close	106.00		23/02/26
	GRENERGY Close	106.60		23/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	106.60	-	-	-	-	-

	Previous Close	11.14		23/02/26
	GRIFOLS Close	11.00		23/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.01	10.93	11.10	10.93	11	20
17-Apr-26	11.03	-	-	-	-	-
15-May-26	11.05	-	-	-	-	-
19-Jun-26	10.92	-	-	-	-	-
18-Sep-26	10.82	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.92	-	-	-	-	-
18-Jun-27	10.82	-	-	-	-	-
17-Sep-27	10.72	-	-	-	-	-
17-Dec-27	10.78	-	-	-	-	-
17-Mar-28	10.83	-	-	-	-	-
16-Jun-28	10.74	-	-	-	-	-
15-Dec-28	10.70	-	-	-	-	-
15-Jun-29	10.67	-	-	-	-	-
21-Dec-29	10.65	-	-	-	-	-
21-Jun-30	10.63	-	-	-	-	-
20-Dec-30	10.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.01	-	-	-	-	-
17-Apr-26	11.03	-	-	-	-	-
15-May-26	11.05	-	-	-	-	-
19-Jun-26	10.92	-	-	-	-	-
18-Sep-26	10.82	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.00	-	-	-	-	-

	Previous Close	8.04		23/02/26
	GRIFOLS B Close	7.82		23/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.82	-	-	-	-	-

	Previous Close	5.01		23/02/26
	IAG Close	4.92		23/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.93	-	-	-	-	107
17-Apr-26	4.94	-	-	-	-	-
15-May-26	4.94	-	-	-	-	-
19-Jun-26	4.95	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.89	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.90	-	-	-	-	-
17-Dec-27	4.85	-	-	-	-	-
17-Mar-28	4.88	-	-	-	-	-
16-Jun-28	4.90	-	-	-	-	-
15-Dec-28	4.81	-	-	-	-	-
15-Jun-29	4.87	-	-	-	-	-
21-Dec-29	4.77	-	-	-	-	-
21-Jun-30	4.83	-	-	-	-	-
20-Dec-30	4.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.93	-	-	-	-	-
17-Apr-26	4.94	-	-	-	-	-
15-May-26	4.94	-	-	-	-	-
19-Jun-26	4.95	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.92	-	-	-	-	-

	Previous Close	19.77		23/02/26
	IBERDROLA Close	19.85		23/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	19.85	-	-	-	-	-
06-Mar-26	19.86	-	-	-	-	-
13-Mar-26	19.87	-	-	-	-	-
20-Mar-26	19.88	19.87	19.87	19.84	54	6,808
17-Apr-26	19.91	-	-	-	-	-
15-May-26	19.94	-	-	-	-	-
19-Jun-26	19.97	-	-	-	-	-
18-Sep-26	19.63	-	-	-	-	-
18-Dec-26	19.72	-	-	-	-	-
19-Mar-27	19.55	-	-	-	-	-
18-Jun-27	19.64	-	-	-	-	-
17-Sep-27	19.27	-	-	-	-	-
17-Dec-27	19.37	-	-	-	-	-
17-Mar-28	19.20	-	-	-	-	-
16-Jun-28	19.30	-	-	-	-	-
15-Dec-28	19.05	-	-	-	-	-
15-Jun-29	19.01	-	-	-	-	-
21-Dec-29	18.77	-	-	-	-	-
21-Jun-30	18.78	-	-	-	-	-
20-Dec-30	18.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.88	-	-	-	-	-
17-Apr-26	19.91	-	-	-	-	-
15-May-26	19.94	-	-	-	-	-
19-Jun-26	19.97	-	-	-	-	-
18-Sep-26	19.63	-	-	-	-	-
18-Dec-26	19.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.85	-	-	-	-	-

	Previous Close	57.66		23/02/26
	INDITEX Close	57.44		23/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	57.45	-	-	-	-	-
06-Mar-26	57.47	-	-	-	-	-
13-Mar-26	57.50	-	-	-	-	-
20-Mar-26	57.52	57.74	57.78	57.74	30	161
17-Apr-26	57.61	-	-	-	-	-
15-May-26	56.78	-	-	-	-	-
19-Jun-26	56.88	-	-	-	-	1
18-Sep-26	57.16	-	-	-	-	-
18-Dec-26	57.11	-	-	-	-	-
19-Mar-27	57.36	-	-	-	-	-
18-Jun-27	56.74	-	-	-	-	-
17-Sep-27	57.01	-	-	-	-	-
17-Dec-27	56.98	-	-	-	-	-
17-Mar-28	57.26	-	-	-	-	-
16-Jun-28	56.67	-	-	-	-	-
15-Dec-28	56.96	-	-	-	-	-
15-Jun-29	56.73	-	-	-	-	-
21-Dec-29	57.12	-	-	-	-	-
21-Jun-30	56.99	-	-	-	-	-
20-Dec-30	57.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	57.52	-	-	-	-	-
17-Apr-26	57.61	-	-	-	-	-
15-May-26	56.78	-	-	-	-	-
19-Jun-26	56.88	-	-	-	-	-
18-Sep-26	57.16	-	-	-	-	-
18-Dec-26	57.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.44	-	-	-	-	-

	Previous Close	54.05		23/02/26
	INDRA Close	52.35		23/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	52.42	52.95	53.20	52.84	47	157
17-Apr-26	52.50	-	-	-	-	-
15-May-26	52.58	-	-	-	-	-
19-Jun-26	52.68	-	-	-	-	100
18-Sep-26	52.68	-	-	-	-	-
18-Dec-26	52.93	-	-	-	-	-
19-Mar-27	53.17	-	-	-	-	-
18-Jun-27	53.42	-	-	-	-	-
17-Sep-27	53.31	-	-	-	-	-
17-Dec-27	53.58	-	-	-	-	-
17-Mar-28	53.85	-	-	-	-	-
16-Jun-28	54.13	-	-	-	-	-
15-Dec-28	54.34	-	-	-	-	-
15-Jun-29	54.94	-	-	-	-	-
21-Dec-29	55.20	-	-	-	-	-
21-Jun-30	55.87	-	-	-	-	-
20-Dec-30	56.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	52.42	-	-	-	-	-
17-Apr-26	52.50	-	-	-	-	-
15-May-26	52.58	-	-	-	-	-
19-Jun-26	52.68	-	-	-	-	-
18-Sep-26	52.68	-	-	-	-	-
18-Dec-26	52.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.35	-	-	-	-	-

	Previous Close	78.55		23/02/26
	LABORAT. ROVI Close	77.95		23/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	78.06	77.50	77.50	77.50	1	21
17-Apr-26	78.17	-	-	-	-	-
15-May-26	78.29	-	-	-	-	-
19-Jun-26	78.44	-	-	-	-	-
18-Sep-26	77.62	-	-	-	-	-
18-Dec-26	77.99	-	-	-	-	-
19-Mar-27	78.33	-	-	-	-	-
18-Jun-27	78.70	-	-	-	-	-
17-Sep-27	77.57	-	-	-	-	-
17-Dec-27	77.95	-	-	-	-	-
17-Mar-28	78.35	-	-	-	-	-
16-Jun-28	78.76	-	-	-	-	-
15-Dec-28	77.99	-	-	-	-	-
15-Jun-29	78.87	-	-	-	-	-
21-Dec-29	78.01	-	-	-	-	-
21-Jun-30	78.96	-	-	-	-	-
20-Dec-30	78.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	78.06	-	-	-	-	-
17-Apr-26	78.17	-	-	-	-	-
15-May-26	78.29	-	-	-	-	-
19-Jun-26	78.44	-	-	-	-	-
18-Sep-26	77.62	-	-	-	-	-
18-Dec-26	77.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.95	-	-	-	-	-

	Previous Close	1.16		23/02/26
	LINEA DIRECTA Close	1.27		23/02/26

FUTURES LINEA DIRECTA

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

	Previous Close	33.54		23/02/26
	LOGISTA Close	33.64		23/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.64	-	-	-	-	-

	Previous Close	3.98		23/02/26
	MAPFRE Close	4.01		23/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.01	-	-	-	-	39
17-Apr-26	4.02	-	-	-	-	-
15-May-26	4.03	-	-	-	-	-
19-Jun-26	3.92	-	-	-	-	-
18-Sep-26	3.94	-	-	-	-	-
18-Dec-26	3.88	-	-	-	-	-
19-Mar-27	3.90	-	-	-	-	-
18-Jun-27	3.80	-	-	-	-	-
17-Sep-27	3.81	-	-	-	-	-
17-Dec-27	3.75	-	-	-	-	-
17-Mar-28	3.77	-	-	-	-	-
16-Jun-28	3.66	-	-	-	-	-
15-Dec-28	3.62	-	-	-	-	-
15-Jun-29	3.53	-	-	-	-	-
21-Dec-29	3.49	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-
20-Dec-30	3.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.01	-	-	-	-	-
17-Apr-26	4.02	-	-	-	-	-
15-May-26	4.03	-	-	-	-	-
19-Jun-26	3.92	-	-	-	-	-
18-Sep-26	3.94	-	-	-	-	-
18-Dec-26	3.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.01	-	-	-	-	-

	Previous Close	8.11		23/02/26
	MELIA HOTELS Close	7.93		23/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	7.94	-	-	-	-	-
17-Apr-26	7.95	-	-	-	-	-
15-May-26	7.96	-	-	-	-	-
19-Jun-26	7.98	-	-	-	-	-
18-Sep-26	7.84	-	-	-	-	-
18-Dec-26	7.88	-	-	-	-	-
19-Mar-27	7.91	-	-	-	-	-
18-Jun-27	7.95	-	-	-	-	-
17-Sep-27	7.79	-	-	-	-	-
17-Dec-27	7.83	-	-	-	-	-
17-Mar-28	7.87	-	-	-	-	-
16-Jun-28	7.91	-	-	-	-	-
15-Dec-28	7.80	-	-	-	-	-
15-Jun-29	7.89	-	-	-	-	-
21-Dec-29	7.78	-	-	-	-	-
21-Jun-30	7.87	-	-	-	-	-
20-Dec-30	7.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	7.94	-	-	-	-	-
17-Apr-26	7.95	-	-	-	-	-
15-May-26	7.96	-	-	-	-	-
19-Jun-26	7.98	-	-	-	-	-
18-Sep-26	7.84	-	-	-	-	-
18-Dec-26	7.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.93	-	-	-	-	-

	Previous Close	13.83		23/02/26
	MERLIN Close	13.89		23/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.91	-	-	-	-	-
17-Apr-26	13.93	-	-	-	-	-
15-May-26	13.73	-	-	-	-	-
19-Jun-26	13.76	-	-	-	-	-
18-Sep-26	13.82	-	-	-	-	-
18-Dec-26	13.69	-	-	-	-	-
19-Mar-27	13.75	-	-	-	-	-
18-Jun-27	13.50	-	-	-	-	-
17-Sep-27	13.57	-	-	-	-	-
17-Dec-27	13.42	-	-	-	-	-
17-Mar-28	13.48	-	-	-	-	-
16-Jun-28	13.24	-	-	-	-	-
15-Dec-28	13.16	-	-	-	-	-
15-Jun-29	13.01	-	-	-	-	-
21-Dec-29	12.90	-	-	-	-	-
21-Jun-30	12.73	-	-	-	-	-
20-Dec-30	12.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.91	-	-	-	-	-
17-Apr-26	13.93	-	-	-	-	-
15-May-26	13.73	-	-	-	-	-
19-Jun-26	13.76	-	-	-	-	-
18-Sep-26	13.82	-	-	-	-	-
18-Dec-26	13.69	-	-	-	-	-

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

	Previous Close	25.52		23/02/26
	NATURGY Close	25.80		23/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.84	25.60	25.60	25.60	6	1
17-Apr-26	25.30	-	-	-	-	-
15-May-26	25.34	-	-	-	-	-
19-Jun-26	25.39	-	-	-	-	1
18-Sep-26	24.92	-	-	-	-	-
18-Dec-26	24.45	-	-	-	-	5,000
19-Mar-27	24.56	-	-	-	-	-
18-Jun-27	24.09	-	-	-	-	-
17-Sep-27	23.62	-	-	-	-	-
17-Dec-27	23.15	-	-	-	-	-
17-Mar-28	23.27	-	-	-	-	-
16-Jun-28	22.77	-	-	-	-	-
15-Dec-28	21.96	-	-	-	-	-
15-Jun-29	21.58	-	-	-	-	-
21-Dec-29	20.77	-	-	-	-	-
21-Jun-30	20.42	-	-	-	-	-
20-Dec-30	19.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.84	-	-	-	-	-
17-Apr-26	25.30	-	-	-	-	-
15-May-26	25.34	-	-	-	-	-
19-Jun-26	25.39	-	-	-	-	-
18-Sep-26	24.92	-	-	-	-	-
18-Dec-26	24.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.80	-	-	-	-	-

	Previous Close	0.38		23/02/26
	OBRASCON HUARTE Close	0.37		23/02/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.37	-	-	-	-	-
17-Apr-26	0.38	-	-	-	-	-
15-May-26	0.38	-	-	-	-	-
19-Jun-26	0.38	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-
17-Sep-27	0.39	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-
20-Dec-30	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.37	-	-	-	-	-
17-Apr-26	0.38	-	-	-	-	-
15-May-26	0.38	-	-	-	-	-
19-Jun-26	0.38	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	79.25		23/02/26
	PHARMA MAR Close	78.70		23/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	78.81	-	-	-	-	-
17-Apr-26	78.93	-	-	-	-	-
15-May-26	79.05	-	-	-	-	-
19-Jun-26	79.20	-	-	-	-	-
18-Sep-26	78.78	-	-	-	-	-
18-Dec-26	79.15	-	-	-	-	-
19-Mar-27	79.50	-	-	-	-	-
18-Jun-27	79.87	-	-	-	-	-
17-Sep-27	79.46	-	-	-	-	-
17-Dec-27	79.85	-	-	-	-	-
17-Mar-28	80.25	-	-	-	-	-
16-Jun-28	80.67	-	-	-	-	-
15-Dec-28	80.73	-	-	-	-	-
15-Jun-29	81.63	-	-	-	-	-
21-Dec-29	81.81	-	-	-	-	-
21-Jun-30	82.81	-	-	-	-	-
20-Dec-30	83.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	78.81	-	-	-	-	-
17-Apr-26	78.93	-	-	-	-	-
15-May-26	79.05	-	-	-	-	-
19-Jun-26	79.20	-	-	-	-	-
18-Sep-26	78.78	-	-	-	-	-
18-Dec-26	79.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.70	-	-	-	-	-

	Previous Close	2.80		23/02/26
	PROSEGUR Close	2.80		23/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.80	-	-	-	-	-

	Previous Close	16.20		23/02/26
	PUIG Close	16.42		23/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.44	-	-	-	-	16
17-Apr-26	16.47	-	-	-	-	-
15-May-26	16.49	-	-	-	-	-
19-Jun-26	16.10	-	-	-	-	-
18-Sep-26	16.18	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-
19-Mar-27	16.33	-	-	-	-	-
18-Jun-27	15.96	-	-	-	-	-
17-Sep-27	16.03	-	-	-	-	-
17-Dec-27	16.11	-	-	-	-	-
17-Mar-28	16.19	-	-	-	-	-
16-Jun-28	15.79	-	-	-	-	-
15-Dec-28	15.96	-	-	-	-	-
15-Jun-29	15.60	-	-	-	-	-
21-Dec-29	15.79	-	-	-	-	-
21-Jun-30	15.38	-	-	-	-	-
20-Dec-30	15.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.44	-	-	-	-	-
17-Apr-26	16.47	-	-	-	-	-
15-May-26	16.49	-	-	-	-	-
19-Jun-26	16.10	-	-	-	-	-
18-Sep-26	16.18	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-

	Previous Close	16.00		23/02/26
	REDEIA Close	16.14		23/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.16	16.04	16.04	16.04	6	11
17-Apr-26	16.19	-	-	-	-	-
15-May-26	16.21	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	12
18-Sep-26	15.72	-	-	-	-	-
18-Dec-26	15.79	-	-	-	-	-
19-Mar-27	15.66	-	-	-	-	-
18-Jun-27	15.74	-	-	-	-	-
17-Sep-27	15.21	-	-	-	-	-
17-Dec-27	15.28	-	-	-	-	-
17-Mar-28	15.15	-	-	-	-	-
16-Jun-28	15.23	-	-	-	-	-
15-Dec-28	14.76	-	-	-	-	-
15-Jun-29	14.71	-	-	-	-	-
21-Dec-29	14.22	-	-	-	-	-
21-Jun-30	14.16	-	-	-	-	-
20-Dec-30	13.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.16	-	-	-	-	-
17-Apr-26	16.19	-	-	-	-	-
15-May-26	16.21	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	-
18-Sep-26	15.72	-	-	-	-	-
18-Dec-26	15.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.14	-	-	-	-	-

	Previous Close	18.30		23/02/26
	REPSOL Close	18.53		23/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18.53	-	-	-	-	-
06-Mar-26	18.54	-	-	-	-	-
13-Mar-26	18.54	-	-	-	-	-
20-Mar-26	18.55	18.51	18.60	18.39	7	4,127
17-Apr-26	18.58	-	-	-	-	-
15-May-26	18.61	-	-	-	-	-
19-Jun-26	18.64	-	-	-	-	4
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.27	-	-	-	-	10,000
19-Mar-27	17.81	-	-	-	-	-
18-Jun-27	17.90	-	-	-	-	-
17-Sep-27	17.43	-	-	-	-	-
17-Dec-27	17.52	-	-	-	-	-
17-Mar-28	17.09	-	-	-	-	-
16-Jun-28	17.18	-	-	-	-	-
15-Dec-28	16.83	-	-	-	-	-
15-Jun-29	16.52	-	-	-	-	-
21-Dec-29	16.20	-	-	-	-	-
21-Jun-30	16.00	-	-	-	-	-
20-Dec-30	15.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18.55	-	-	-	-	-
17-Apr-26	18.58	-	-	-	-	-
15-May-26	18.61	-	-	-	-	-
19-Jun-26	18.64	-	-	-	-	-
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.53	-	-	-	-	-

	Previous Close	4.39		23/02/26
	SACYR Close	4.46		23/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.47	-	-	-	-	-
17-Apr-26	4.47	-	-	-	-	-
15-May-26	4.48	-	-	-	-	-
19-Jun-26	4.49	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-
19-Mar-27	4.40	-	-	-	-	-
18-Jun-27	4.42	-	-	-	-	-
17-Sep-27	4.36	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
17-Mar-28	4.34	-	-	-	-	-
16-Jun-28	4.36	-	-	-	-	-
15-Dec-28	4.32	-	-	-	-	-
15-Jun-29	4.30	-	-	-	-	-
21-Dec-29	4.27	-	-	-	-	-
21-Jun-30	4.26	-	-	-	-	-
20-Dec-30	4.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.47	-	-	-	-	-
17-Apr-26	4.47	-	-	-	-	-
15-May-26	4.48	-	-	-	-	-
19-Jun-26	4.49	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.46	-	-	-	-	-

	Previous Close	10.76		23/02/26
	SANTANDER Close	10.93		23/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	10.93	-	-	-	-	-
06-Mar-26	10.93	-	-	-	-	-
13-Mar-26	10.94	-	-	-	-	-
20-Mar-26	10.94	11.07	11.11	11.01	23,217	183,698
17-Apr-26	10.96	-	-	-	-	-
15-May-26	10.84	-	-	-	-	-
19-Jun-26	10.86	10.90	10.90	10.87	14	44
18-Sep-26	10.92	-	-	-	-	-
18-Dec-26	10.83	-	-	-	-	10,000
19-Mar-27	10.88	-	-	-	-	-
18-Jun-27	10.77	-	-	-	-	-
17-Sep-27	10.82	-	-	-	-	-
17-Dec-27	10.70	-	-	-	-	-
17-Mar-28	10.76	-	-	-	-	-
16-Jun-28	10.63	-	-	-	-	-
15-Dec-28	10.56	-	-	-	-	-
15-Jun-29	10.49	-	-	-	-	-
21-Dec-29	10.45	-	-	-	-	-
21-Jun-30	10.44	-	-	-	-	-
20-Dec-30	10.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.94	-	-	-	-	1,427,401
17-Apr-26	10.96	-	-	-	-	-
15-May-26	10.84	-	-	-	-	-
19-Jun-26	10.86	-	-	-	-	-
18-Sep-26	10.92	-	-	-	-	-
18-Dec-26	10.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.93	-	-	-	-	-

	Previous Close	18.74		23/02/26
	SOLARIA Close	19.03		23/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.05	18.90	18.90	18.84	20	85
17-Apr-26	19.08	-	-	-	-	-
15-May-26	19.11	-	-	-	-	-
19-Jun-26	19.14	-	-	-	-	-
18-Sep-26	19.24	-	-	-	-	-
18-Dec-26	19.33	-	-	-	-	-
19-Mar-27	19.41	-	-	-	-	-
18-Jun-27	19.51	-	-	-	-	-
17-Sep-27	19.60	-	-	-	-	-
17-Dec-27	19.70	-	-	-	-	-
17-Mar-28	19.80	-	-	-	-	-
16-Jun-28	19.90	-	-	-	-	-
15-Dec-28	20.11	-	-	-	-	-
15-Jun-29	20.34	-	-	-	-	-
21-Dec-29	20.58	-	-	-	-	-
21-Jun-30	20.83	-	-	-	-	-
20-Dec-30	21.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.05	-	-	-	-	-
17-Apr-26	19.08	-	-	-	-	-
15-May-26	19.11	-	-	-	-	-
19-Jun-26	19.14	-	-	-	-	-
18-Sep-26	19.24	-	-	-	-	-
18-Dec-26	19.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.03	-	-	-	-	-

	Previous Close	35.20		23/02/26
	TECNICAS REUNIDAS Close	34.66		23/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.71	-	-	-	-	-
17-Apr-26	34.76	-	-	-	-	-
15-May-26	34.81	-	-	-	-	-
19-Jun-26	34.88	-	-	-	-	-
18-Sep-26	35.05	-	-	-	-	-
18-Dec-26	34.46	-	-	-	-	-
19-Mar-27	34.61	-	-	-	-	-
18-Jun-27	34.78	-	-	-	-	-
17-Sep-27	34.94	-	-	-	-	-
17-Dec-27	34.37	-	-	-	-	-
17-Mar-28	34.54	-	-	-	-	-
16-Jun-28	34.72	-	-	-	-	-
15-Dec-28	34.34	-	-	-	-	-
15-Jun-29	34.73	-	-	-	-	-
21-Dec-29	34.40	-	-	-	-	-
21-Jun-30	34.82	-	-	-	-	-
20-Dec-30	34.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.71	-	-	-	-	-
17-Apr-26	34.76	-	-	-	-	-
15-May-26	34.81	-	-	-	-	-
19-Jun-26	34.88	-	-	-	-	-
18-Sep-26	35.05	-	-	-	-	-
18-Dec-26	34.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.66	-	-	-	-	-

	Previous Close	3.58		23/02/26
	TELEFONICA Close	3.65		23/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	3.65	-	-	-	-	-
06-Mar-26	3.65	-	-	-	-	-
13-Mar-26	3.65	-	-	-	-	-
20-Mar-26	3.65	3.58	3.59	3.58	35	487
17-Apr-26	3.66	-	-	-	-	-
15-May-26	3.67	-	-	-	-	-
19-Jun-26	3.52	-	-	-	-	110
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.57	-	-	-	-	-
18-Jun-27	3.44	-	-	-	-	-
17-Sep-27	3.45	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
17-Mar-28	3.49	-	-	-	-	-
16-Jun-28	3.36	-	-	-	-	-
15-Dec-28	3.39	-	-	-	-	-
15-Jun-29	3.28	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.21	-	-	-	-	-
20-Dec-30	3.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.65	-	-	-	-	-
17-Apr-26	3.66	-	-	-	-	-
15-May-26	3.67	-	-	-	-	-
19-Jun-26	3.52	-	-	-	-	-
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.65	-	-	-	-	-

	Previous Close	2.72		23/02/26
	UNICAJA Close	2.75		23/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.76	-	-	-	-	-
17-Apr-26	2.76	-	-	-	-	-
15-May-26	2.66	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.53	-	-	-	-	-
17-Sep-27	2.54	-	-	-	-	-
17-Dec-27	2.49	-	-	-	-	-
17-Mar-28	2.50	-	-	-	-	-
16-Jun-28	2.40	-	-	-	-	-
15-Dec-28	2.36	-	-	-	-	-
15-Jun-29	2.27	-	-	-	-	-
21-Dec-29	2.23	-	-	-	-	-
21-Jun-30	2.15	-	-	-	-	-
20-Dec-30	2.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.76	-	-	-	-	-
17-Apr-26	2.76	-	-	-	-	-
15-May-26	2.66	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-

	Previous Close	85.90		23/02/26
	VIDRALA Close	85.70		23/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	85.82	-	-	-	-	-
17-Apr-26	85.95	-	-	-	-	-
15-May-26	86.08	-	-	-	-	-
19-Jun-26	86.24	-	-	-	-	-
18-Sep-26	86.22	-	-	-	-	-
18-Dec-26	86.63	-	-	-	-	-
19-Mar-27	85.81	-	-	-	-	-
18-Jun-27	86.22	-	-	-	-	-
17-Sep-27	86.17	-	-	-	-	-
17-Dec-27	86.60	-	-	-	-	-
17-Mar-28	85.77	-	-	-	-	-
16-Jun-28	86.22	-	-	-	-	-
15-Dec-28	86.67	-	-	-	-	-
15-Jun-29	86.31	-	-	-	-	-
21-Dec-29	86.85	-	-	-	-	-
21-Jun-30	86.55	-	-	-	-	-
20-Dec-30	87.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	85.82	-	-	-	-	-
17-Apr-26	85.95	-	-	-	-	-
15-May-26	86.08	-	-	-	-	-
19-Jun-26	86.24	-	-	-	-	-
18-Sep-26	86.22	-	-	-	-	-
18-Dec-26	86.63	-	-	-	-	-

	Previous Close	58.10		23/02/26
	VISCOFAN Close	58.40		23/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.48	-	-	-	-	-
17-Apr-26	58.57	-	-	-	-	-
15-May-26	58.66	-	-	-	-	-
19-Jun-26	58.05	-	-	-	-	-
18-Sep-26	58.33	-	-	-	-	-
18-Dec-26	57.20	-	-	-	-	-
19-Mar-27	57.46	-	-	-	-	-
18-Jun-27	56.97	-	-	-	-	-
17-Sep-27	57.25	-	-	-	-	-
17-Dec-27	56.13	-	-	-	-	-
17-Mar-28	56.41	-	-	-	-	-
16-Jun-28	55.94	-	-	-	-	-
15-Dec-28	55.14	-	-	-	-	-
15-Jun-29	54.98	-	-	-	-	-
21-Dec-29	54.26	-	-	-	-	-
21-Jun-30	54.13	-	-	-	-	-
20-Dec-30	53.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.48	-	-	-	-	-
17-Apr-26	58.57	-	-	-	-	-
15-May-26	58.66	-	-	-	-	-
19-Jun-26	58.05	-	-	-	-	-
18-Sep-26	58.33	-	-	-	-	-
18-Dec-26	57.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		23/02/26
	BBVA DIV Close	-		23/02/26

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	-		23/02/26
	BBVA DIV25 Close	-		23/02/26

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	-		23/02/26
	CAIXABANK DIV Close	-		23/02/26

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	-		23/02/26
	CAIXABANK DIV25 Close	-		23/02/26

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	-		23/02/26
	GAS NATURAL DIV Close	-		23/02/26

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	-		23/02/26
	GAS NATURAL DIV25 Close	-		23/02/26

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		23/02/26
	IBERDROLA DIV Close	0.253		23/02/26

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	0.6960	-	-	-	-	-
18-Dec-26	0.6960	-	-	-	-	50
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7200	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		23/02/26
	IBERDROLA DIV25 Close	-		23/02/26

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	0.6960	-	-	-	-	-
18-Dec-26	0.6960	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7200	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		23/02/26
	INDITEX DIV Close	-		23/02/26

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	-		23/02/26
	INDITEX DIV25 Close	-		23/02/26

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		23/02/26
	REPSOL DIV Close	0.500		23/02/26

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	-		23/02/26
	REPSOL DIV25 Close	-		23/02/26

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	-		23/02/26
	SANTANDER DIV Close	-		23/02/26

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	0.1330	-	-	-	-	-
19-Jun-26	0.1330	-	-	-	-	-
18-Sep-26	0.1330	-	-	-	-	-
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	0.2550	-	-	-	-	-

	Previous Close	-		23/02/26
	SANTANDER DIV25 Close	-		23/02/26

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	0.1330	-	-	-	-	-
19-Jun-26	0.1330	-	-	-	-	-
18-Sep-26	0.1330	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		23/02/26
	TELEFONICA DIV Close	-		23/02/26

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	-		23/02/26
	TELEFONICA DIV25 Close	-		23/02/26

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	-		23/02/26
	MINI IBEX-35 Close	-		23/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,700	1,598.00	-	-	-	28.21	1.00	-	1
Feb-26 w4 17,550	756.00	-	-	-	23.16	0.96	-	1
Feb-26 w4 17,900	432.00	-	-	-	21.08	0.84	-	1
Feb-26 w4 17,950	390.00	-	-	-	20.79	0.81	-	1
Feb-26 w4 18,000	348.00	-	-	-	20.49	0.78	-	1
Feb-26 w4 18,100	271.00	234.00	270.00	220.00	19.90	0.70	7	1
Feb-26 w4 18,150	236.00	290.00	290.00	290.00	19.60	0.66	1	-
Feb-26 w4 18,200	202.00	265.00	265.00	255.00	19.30	0.61	2	1
Feb-26 w4 18,225	186.00	215.00	215.00	190.00	19.15	0.58	2	1
Feb-26 w4 18,250	171.00	175.00	213.00	170.00	19.01	0.56	7	1
Feb-26 w4 18,275	157.00	140.00	195.00	140.00	18.86	0.53	4	2
Feb-26 w4 18,300	143.00	162.00	180.00	140.00	18.72	0.50	5	3
Feb-26 w4 18,325	131.00	149.00	170.00	130.00	18.66	0.47	14	2
Feb-26 w4 18,350	119.00	125.00	167.00	114.00	18.60	0.45	7	2
Feb-26 w4 18,400	97.00	-	-	-	18.48	0.39	-	3
Feb-26 w4 18,425	88.00	125.00	125.00	125.00	18.42	0.36	1	2
Feb-26 w4 18,450	79.00	80.00	82.00	80.00	18.37	0.34	11	12
Feb-26 w4 18,475	70.00	-	-	-	18.31	0.31	-	3
Feb-26 w4 18,500	63.00	-	-	-	18.25	0.29	-	2
Feb-26 w4 18,525	55.00	-	-	-	18.19	0.26	-	2
Feb-26 w4 18,550	49.00	33.00	33.00	33.00	18.13	0.24	1	2
Feb-26 w4 18,700	21.00	8.00	8.00	8.00	17.78	0.13	1	1
Feb-26 w4 18,750	15.00	22.00	22.00	22.00	17.67	0.10	1	1
Mar-26 w1 17,100	1,220.00	-	-	-	23.95	0.95	-	1
Mar-26 w1 18,100	346.00	-	-	-	18.05	0.64	-	1
Mar-26 w1 18,200	278.00	282.00	282.00	282.00	17.46	0.58	1	3
Mar-26 w1 18,400	168.00	193.00	193.00	193.00	16.62	0.43	2	2
Mar-26 w1 18,500	127.00	122.00	122.00	122.00	16.40	0.36	1	2
Mar-26 w1 18,700	66.00	-	-	-	15.94	0.23	-	5
Mar-26 w1 18,800	45.00	-	-	-	15.71	0.17	-	1
Mar-26 w1 18,900	29.00	24.00	24.00	24.00	15.49	0.12	1	1
Mar-26 w2 16,800	1,535.00	-	-	-	24.76	0.94	-	1
Mar-26 w2 17,000	1,344.00	-	-	-	23.58	0.92	-	1
Mar-26 w2 18,400	215.00	245.00	245.00	245.00	15.67	0.45	1	-
Mar-26 w2 18,500	170.00	-	-	-	15.45	0.39	-	1
Mar-26 w2 18,600	132.00	149.00	149.00	149.00	15.22	0.33	1	2
Mar-26 7,400	10,904.00	-	-	-	74.92	1.00	-	6
Mar-26 10,200	8,108.00	-	-	-	59.84	1.00	-	1
Mar-26 11,200	7,109.00	-	-	-	54.45	1.00	-	1
Mar-26 11,700	6,610.00	-	-	-	51.76	1.00	-	2
Mar-26 12,400	5,911.00	-	-	-	47.99	1.00	-	6
Mar-26 12,600	5,711.00	-	-	-	46.91	1.00	-	2
Mar-26 12,700	5,612.00	-	-	-	46.37	1.00	-	2
Mar-26 12,800	5,512.00	-	-	-	45.83	1.00	-	1
Mar-26 12,900	5,412.00	-	-	-	45.30	1.00	-	1
Mar-26 13,000	5,312.00	-	-	-	44.76	1.00	-	2
Mar-26 13,100	5,213.00	-	-	-	44.22	1.00	-	2
Mar-26 13,300	5,013.00	-	-	-	43.14	1.00	-	1
Mar-26 13,400	4,913.00	-	-	-	42.60	1.00	-	1
Mar-26 13,500	4,814.00	-	-	-	42.06	1.00	-	3
Mar-26 13,600	4,714.00	-	-	-	41.53	1.00	-	2
Mar-26 13,700	4,614.00	-	-	-	40.99	1.00	-	1
Mar-26 14,100	4,216.00	-	-	-	38.83	0.99	-	1
Mar-26 14,200	4,116.00	-	-	-	38.29	0.99	-	4
Mar-26 14,500	3,817.00	-	-	-	36.68	0.99	-	1
Mar-26 14,700	3,619.00	-	-	-	35.60	0.99	-	2
Mar-26 14,800	3,519.00	-	-	-	35.06	0.99	-	3
Mar-26 15,000	3,321.00	-	-	-	33.98	0.99	-	14
Mar-26 15,100	3,222.00	-	-	-	33.45	0.99	-	20
Mar-26 15,300	3,023.00	-	-	-	32.37	0.98	-	16
Mar-26 15,500	2,826.00	-	-	-	31.29	0.98	-	2
Mar-26 15,600	2,727.00	-	-	-	30.75	0.98	-	20
Mar-26 15,700	2,628.00	-	-	-	30.21	0.97	-	22
Mar-26 15,800	2,530.00	-	-	-	29.68	0.97	-	1
Mar-26 15,900	2,432.00	-	-	-	29.14	0.97	-	2
Mar-26 16,000	2,334.00	-	-	-	28.60	0.97	-	7
Mar-26 16,100	2,236.00	-	-	-	28.06	0.96	-	4
Mar-26 16,300	2,042.00	-	-	-	26.98	0.95	-	5
Mar-26 16,400	1,945.00	-	-	-	26.44	0.95	-	3
Mar-26 16,450	1,897.00	-	-	-	26.17	0.94	-	1
Mar-26 16,500	1,848.00	-	-	-	25.91	0.94	-	153
Mar-26 16,600	1,752.00	-	-	-	25.37	0.93	-	2
Mar-26 16,650	1,705.00	-	-	-	25.10	0.93	-	3
Mar-26 16,700	1,657.00	-	-	-	24.83	0.92	-	2
Mar-26 16,750	1,610.00	-	-	-	24.56	0.92	-	2
Mar-26 16,800	1,562.00	-	-	-	24.29	0.92	-	5
Mar-26 16,900	1,468.00	-	-	-	23.75	0.91	-	1
Mar-26 17,000	1,375.00	-	-	-	23.21	0.89	-	27
Mar-26 17,100	1,282.00	-	-	-	22.67	0.88	-	2
Mar-26 17,200	1,191.00	-	-	-	22.13	0.87	-	5
Mar-26 17,300	1,101.00	-	-	-	21.60	0.85	-	2
Mar-26 17,400	1,012.00	1,072.00	1,072.00	1,072.00	21.06	0.83	1	6
Mar-26 17,450	968.00	-	-	-	20.79	0.82	-	3
Mar-26 17,500	925.00	-	-	-	20.52	0.81	-	15
Mar-26 17,600	839.00	-	-	-	19.98	0.78	-	2
Mar-26 17,650	797.00	-	-	-	19.71	0.77	-	13
Mar-26 17,700	756.00	-	-	-	19.44	0.76	-	150
Mar-26 17,750	715.00	-	-	-	19.17	0.74	-	38
Mar-26 17,800	675.00	-	-	-	18.90	0.73	-	4
Mar-26 17,850	636.00	611.00	611.00	611.00	18.63	0.71	1	2
Mar-26 17,900	597.00	-	-	-	18.36	0.69	-	13
Mar-26 17,950	559.00	-	-	-	18.10	0.67	-	1
Mar-26 18,000	522.00	-	-	-	17.83	0.65	-	12
Mar-26 18,100	451.00	-	-	-	17.29	0.61	-	20
Mar-26 18,200	384.00	394.00	425.00	394.00	16.75	0.57	2	32
Mar-26 18,300	321.00	315.00	315.00	300.00	16.21	0.52	21	121
Mar-26 18,400	269.00	340.00	340.00	301.00	15.96	0.47	3	17
Mar-26 18,500	223.00	240.00	260.00	205.00	15.77	0.41	16	38
Mar-26 18,600	182.00	193.00	193.00	165.00	15.59	0.36	103	132
Mar-26 18,700	147.00	185.00	185.00	130.00	15.40	0.31	2	102
Mar-26 18,800	116.00	115.00	115.00	115.00	15.22	0.27	10	3
Mar-26 18,900	90.00	83.00	83.00	78.00	15.03	0.22	3	2
Mar-26 19,000	69.00	65.00	65.00	61.00	14.85	0.18	22	25
Mar-26 19,200	37.00	33.00	33.00	33.00	14.47	0.11	2	2
Mar-26 19,400	19.00	-	-	-	14.10	0.06	-	5
Mar-26 19,500	13.00	-	-	-	13.92	0.05	-	1
Apr-26 16,100	2,209.00	-	-	-	25.24	0.91	-	1
Apr-26 17,000	1,388.00	-	-	-	21.20	0.81	-	1
Apr-26 17,300	1,130.00	-	-	-	19.85	0.77	-	3
Apr-26 17,500	966.00	-	-	-	18.95	0.73	-	1
Apr-26 17,600	886.00	941.00	941.00	941.00	18.50	0.70	1	1
Apr-26 17,650	847.00	-	-	-	18.27	0.69	-	1
Apr-26 17,700	809.00	-	-	-	18.05	0.68	-	3
Apr-26 17,800	733.00	-	-	-	17.60	0.65	-	3
Apr-26 17,900	660.00	650.00	650.00	650.00	17.15	0.62	2	1
Apr-26 18,000	590.00	-	-	-	16.70	0.59	-	2
Apr-26 18,100	523.00	-	-	-	16.25	0.56	-	1
Apr-26 18,200	459.00	515.00	515.00	513.00	15.80	0.52	2	2
Apr-26 18,300	403.00	415.00	415.00	415.00	15.53	0.49	10	11
Apr-26 18,400	354.00	385.00	411.00	385.00	15.38	0.45	3	2
Apr-26 18,500	309.00	297.00	297.00	297.00	15.22	0.41	1	106
Apr-26 18,600	267.00	-	-	-	15.07	0.38	-	2
Apr-26 18,700	229.00	245.00	245.00	235.00	14.91	0.34	2	2
Apr-26 18,800	195.00	-	-	-	14.76	0.31	-	2
Apr-26 18,900	165.00	-	-	-	14.60	0.27	-	1
Apr-26 19,000	138.00	155.00	155.00	142.00	14.45	0.24	3	5
Apr-26 19,100	114.00	130.00	140.00	130.00	14.29	0.21	2	2
Apr-26 19,400	60.00	-	-	-	13.82	0.13	-	1
Jun-26 11,400	6,743.00	-	-	-	39.59	0.98	-	32
Jun-26 12,100	6,057.00	-	-	-	37.20	0.97	-	5
Jun-26 12,200	5,959.00	-	-	-	36.85	0.97	-	9
Jun-26 13,400	4,794.00	-	-	-	32.76	0.95	-	1
Jun-26 13,500	4,698.00	-	-	-	32.42	0.95	-	1
Jun-26 13,700	4,506.00	-	-	-	31.73	0.95	-	4
Jun-26 14,500	3,744.00	-	-	-	29.00	0.92	-	2
Jun-26 14,900	3,369.00	-	-	-	27.64	0.90	-	2
Jun-26 15,000	3,276.00	-	-	-	27.30	0.90	-	1
Jun-26 15,200	3,090.00	-	-	-	26.61	0.89	-	1
Jun-26 15,700	2,634.00	-	-	-	24.91	0.86	-	1
Jun-26 15,800	2,544.00	-	-	-	24.57	0.85	-	1
Jun-26 16,000	2,365.00	-	-	-	23.88	0.84	-	3
Jun-26 16,300	2,102.00	2,118.00	2,118.00	2,118.00	22.86	0.81	100	-
Jun-26 16,500	1,930.00	-	-	-	22.18	0.79	-	2
Jun-26 16,600	1,845.00	1,856.00	1,856.00	1,856.00	21.84	0.78	100	-
Jun-26 16,700	1,761.00	1,771.00	1,771.00	1,771.00	21.49	0.77	100	15
Jun-26 16,800	1,678.00	1,686.00	1,686.00	1,686.00	21.15	0.76	100	1
Jun-26 16,900	1,596.00	-	-	-	20.81	0.74	-	2
Jun-26 17,000	1,515.00	-	-	-	20.47	0.73	-	2
Jun-26 17,100	1,435.00	-	-	-	20.13	0.72	-	2
Jun-26 17,200	1,356.00	-	-	-	19.79	0.70	-	3
Jun-26 17,300	1,279.00	1,280.00	1,280.00	1,280.00	19.45	0.69	3	16
Jun-26 17,400	1,202.00	-	-	-	19.10	0.67	-	3
Jun-26 17,500	1,127.00	-	-	-	18.76	0.65	-	2
Jun-26 17,600	1,054.00	-	-	-	18.42	0.63	-	6
Jun-26 17,700	982.00	-	-	-	18.08	0.62	-	3
Jun-26 18,000	778.00	-	-	-	17.06	0.55	-	6
Jun-26 18,100	714.00	-	-	-	16.72	0.53	-	56
Jun-26 18,200	654.00	-	-	-	16.44	0.51	-	1
Jun-26 18,300	602.00	-	-	-	16.28	0.48	-	1
Jun-26 18,400	552.00	-	-	-	16.12	0.46	-	1
Jun-26 18,500	504.00	-	-	-	15.96	0.43	-	102
Jun-26 18,600	458.00	-	-	-	15.79	0.41	-	1
Jun-26 18,700	416.00	-	-	-	15.63	0.39	-	104
Jun-26 18,900	338.00	344.00	344.00	344.00	15.31	0.34	1	3
Jun-26 19,000	302.00	340.00	340.00	340.00	15.15	0.31	1	3
Jun-26 19,400	184.00	227.00	227.00	227.00	14.50	0.22	2	19
Jun-26 19,500	161.00	-	-	-	14.34	0.20	-	5
Jun-26 20,000	73.00	-	-	-	13.53	0.11	-	1
Jun-26 20,200	50.00	-	-	-	13.21	0.08	-	1
Sep-26 12,200	5,942.00	-	-	-	33.60	0.94	-	32
Sep-26 13,600	4,629.00	-	-	-	29.68	0.91	-	15
Sep-26 15,000	3,359.00	-	-	-	25.76	0.85	-	1
Sep-26 17,300	1,473.00	-	-	-	19.33	0.64	-	1
Sep-26 17,400	1,401.00	-	-	-	19.05	0.63	-	3
Sep-26 17,500	1,330.00	-	-	-	18.77	0.62	-	2
Sep-26 17,600	1,260.00	-	-	-	18.49	0.60	-	3
Sep-26 18,000	994.00	-	-	-	17.37	0.54	-	1
Sep-26 18,100	931.00	-	-	-	17.09	0.52	-	1
Sep-26 18,200	877.00	-	-	-	16.95	0.50	-	1
Sep-26 18,500	727.00	-	-	-	16.56	0.45	-	1
Sep-26 18,800	592.00	-	-	-	16.17	0.40	-	3
Sep-26 18,900	551.00	-	-	-	16.04	0.38	-	1
Sep-26 19,000	512.00	-	-	-	15.91	0.36	-	7
Sep-26 19,100	474.00	-	-	-	15.79	0.35	-	3
Sep-26 19,500	341.00	-	-	-	15.27	0.28	-	68
Sep-26 20,000	212.00	217.00	217.00	217.00	14.63	0.20	5	1
Sep-26 20,300	153.00	-	-	-	14.24	0.16	-	1
Sep-26 20,400	136.00	-	-	-	14.11	0.14	-	1
Dec-26 8,300	9,631.00	-	-	-	41.21	0.97	-	655
Dec-26 8,600	9,341.00	-	-	-	40.47	0.97	-	1,250
Dec-26 10,500	7,522.00	-	-	-	35.77	0.95	-	30
Dec-26 12,000	6,113.00	-	-	-	32.06	0.92	-	12
Dec-26 12,200	5,927.00	-	-	-	31.56	0.92	-	32
Dec-26 13,000	5,192.00	-	-	-	29.59	0.90	-	1
Dec-26 14,800	3,593.00	-	-	-	25.13	0.82	-	32
Dec-26 15,300	3,167.00	-	-	-	23.90	0.80	-	1
Dec-26 16,400	2,273.00	-	-	-	21.17	0.71	-	6,000
Dec-26 16,700	2,043.00	-	-	-	20.43	0.68	-	1,500
Dec-26 17,000	1,819.00	-	-	-	19.69	0.65	-	1
Dec-26 17,200	1,674.00	-	-	-	19.20	0.63	-	1
Dec-26 17,300	1,603.00	-	-	-	18.95	0.62	-	1
Dec-26 17,500	1,463.00	-	-	-	18.45	0.60	-	1,001
Dec-26 17,600	1,396.00	-	-	-	18.21	0.58	-	1
Dec-26 17,700	1,329.00	-	-	-	17.96	0.57	-	5,000
Dec-26 17,800	1,263.00	-	-	-	17.71	0.56	-	87
Dec-26 17,900	1,198.00	-	-	-	17.46	0.54	-	5,002
Dec-26 18,000	1,135.00	-	-	-	17.22	0.53	-	2
Dec-26 18,100	1,077.00	-	-	-	17.03	0.52	-	1
Dec-26 18,500	877.00	-	-	-	16.59	0.46	-	6,042
Dec-26 18,600	831.00	-	-	-	16.48	0.44	2,000	1
Dec-26 19,000	659.00	-	-	-	16.03	0.38	-	2
Dec-26 19,200	582.00	-	-	-	15.81	0.36	-	3
Dec-26 19,400	511.00	-	-	-	15.59	0.33	2,000	2,000
Dec-26 19,500	477.00	-	-	-	15.48	0.31	-	4
Dec-26 19,600	445.00	-	-	-	15.37	0.30	-	1
Dec-26 19,800	385.00	-	-	-	15.15	0.27	-	1
Dec-26 19,900	358.00	-	-	-	15.04	0.26	-	1
Dec-26 20,000	331.00	-	-	-	14.93	0.24	-	4
Dec-26 20,100	305.00	-	-	-	14.81	0.23	-	1
Dec-26 20,200	282.00	-	-	-	14.70	0.22	-	1
Dec-26 20,500	218.00	-	-	-	14.37	0.18	-	6,043
Dec-26 20,600	199.00	-	-	-	14.26	0.17	-	4
Dec-26 21,000	135.00	-	-	-	13.82	0.13	-	1
Dec-26 21,200	109.00	-	-	-	13.60	0.11	2,000	-
Dec-26 22,000	40.00	-	-	-	12.71	0.05	2,000	2,000
Mar-27 18,000	1,338.00	-	-	-	18.05	0.53	-	750
Dec-27 14,000	4,277.00	-	-	-	24.04	0.79	-	2
Dec-27 16,300	2,595.00	-	-	-	20.62	0.65	-	32
Dec-28 16,800	2,504.00	-	-	-	20.25	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	-	-	-	-	32.37	-	-	3
Feb-26 w4 16,400	-	-	-	-	29.99	-	-	1
Feb-26 w4 16,600	-	-	-	-	28.80	-	-	1
Feb-26 w4 16,750	-	-	-	-	27.91	-	-	1
Feb-26 w4 17,000	1.00	-	-	-	26.43	-	-	3
Feb-26 w4 17,050	1.00	-	-	-	26.13	-	-	1
Feb-26 w4 17,200	2.00	-	-	-	25.24	-0.01	-	2
Feb-26 w4 17,250	2.00	-	-	-	24.94	-0.01	-	2
Feb-26 w4 17,300	3.00	-	-	-	24.65	-0.01	-	6
Feb-26 w4 17,350	3.00	-	-	-	24.35	-0.02	-	3
Feb-26 w4 17,400	4.00	-	-	-	24.05	-0.02	-	2
Feb-26 w4 17,425	4.00	15.00	15.00	15.00	23.90	-0.03	4	4
Feb-26 w4 17,450	5.00	-	-	-	23.76	-0.03	-	4
Feb-26 w4 17,500	6.00	-	-	-	23.46	-0.03	-	5
Feb-26 w4 17,525	7.00	20.00	20.00	20.00	23.31	-0.04	1	1
Feb-26 w4 17,550	8.00	20.00	20.00	20.00	23.16	-0.04	1	8
Feb-26 w4 17,575	9.00	23.00	23.00	23.00	23.01	-0.05	1	1
Feb-26 w4 17,600	10.00	21.00	25.00	21.00	22.87	-0.05	3	3
Feb-26 w4 17,625	11.00	22.00	25.00	21.00	22.72	-0.06	3	3
Feb-26 w4 17,650	12.00	22.00	25.00	21.00	22.57	-0.06	4	5
Feb-26 w4 17,675	13.00	27.00	27.00	25.00	22.42	-0.07	7	8
Feb-26 w4 17,700	15.00	-	-	-	22.27	-0.08	-	1
Feb-26 w4 17,750	18.00	-	-	-	21.97	-0.09	-	3
Feb-26 w4 17,775	21.00	25.00	34.00	25.00	21.83	-0.10	6	5
Feb-26 w4 17,800	23.00	-	-	-	21.68	-0.11	-	2
Feb-26 w4 17,850	28.00	42.00	42.00	42.00	21.38	-0.13	2	5
Feb-26 w4 17,875	31.00	-	-	-	21.23	-0.15	-	2
Feb-26 w4 17,900	34.00	23.00	23.00	23.00	21.08	-0.16	1	3
Feb-26 w4 17,925	38.00	28.00	28.00	28.00	20.94	-0.17	1	2
Feb-26 w4 17,950	42.00	46.00	46.00	46.00	20.79	-0.19	2	4
Feb-26 w4 17,975	46.00	-	-	-	20.64	-0.20	-	2
Feb-26 w4 18,000	51.00	-	-	-	20.49	-0.22	-	9
Feb-26 w4 18,050	61.00	-	-	-	20.19	-0.26	-	5
Feb-26 w4 18,075	67.00	-	-	-	20.04	-0.28	-	1
Feb-26 w4 18,100	73.00	-	-	-	19.90	-0.30	-	7
Feb-26 w4 18,125	80.00	-	-	-	19.75	-0.32	-	1
Feb-26 w4 18,150	88.00	-	-	-	19.60	-0.34	-	5
Feb-26 w4 18,200	104.00	101.00	106.00	101.00	19.30	-0.39	2	18
Feb-26 w4 18,250	123.00	100.00	100.00	100.00	19.01	-0.44	5	5
Feb-26 w4 18,275	134.00	102.00	102.00	102.00	18.86	-0.47	5	5
Feb-26 w4 18,300	145.00	-	-	-	18.72	-0.50	-	3
Feb-26 w4 18,325	158.00	90.00	127.00	90.00	18.66	-0.53	2	2
Feb-26 w4 18,350	171.00	159.00	159.00	159.00	18.60	-0.55	1	1
Feb-26 w4 18,375	185.00	145.00	145.00	145.00	18.54	-0.58	1	1
Feb-26 w4 18,400	199.00	160.00	173.00	160.00	18.48	-0.61	2	2
Mar-26 w1 16,200	2.00	-	-	-	29.26	-0.01	-	1
Mar-26 w1 16,700	7.00	-	-	-	26.31	-0.02	-	1
Mar-26 w1 17,000	13.00	25.00	25.00	25.00	24.54	-0.04	1	3
Mar-26 w1 17,050	14.00	-	-	-	24.24	-0.04	-	1
Mar-26 w1 17,100	16.00	-	-	-	23.95	-0.05	-	7
Mar-26 w1 17,150	18.00	-	-	-	23.65	-0.06	-	1
Mar-26 w1 17,200	20.00	-	-	-	23.36	-0.06	-	2
Mar-26 w1 17,250	22.00	-	-	-	23.06	-0.07	-	4
Mar-26 w1 17,300	25.00	-	-	-	22.77	-0.08	-	2
Mar-26 w1 17,350	28.00	-	-	-	22.47	-0.08	-	1
Mar-26 w1 17,400	31.00	-	-	-	22.18	-0.09	-	2
Mar-26 w1 17,450	35.00	-	-	-	21.88	-0.10	-	4
Mar-26 w1 17,500	39.00	-	-	-	21.59	-0.11	-	3
Mar-26 w1 17,550	43.00	-	-	-	21.29	-0.12	-	2
Mar-26 w1 17,600	48.00	-	-	-	21.00	-0.14	-	7
Mar-26 w1 17,650	53.00	54.00	54.00	54.00	20.70	-0.15	2	2
Mar-26 w1 17,800	74.00	-	-	-	19.82	-0.20	-	1
Mar-26 w1 18,000	114.00	99.00	99.00	99.00	18.64	-0.30	1	1
Mar-26 w1 18,200	174.00	153.00	205.00	153.00	17.46	-0.42	4	4
Mar-26 w2 15,900	7.00	-	-	-	30.05	-0.02	-	1
Mar-26 w2 16,300	12.00	-	-	-	27.70	-0.03	-	1
Mar-26 w2 16,600	19.00	-	-	-	25.94	-0.04	-	1
Mar-26 w2 16,850	27.00	-	-	-	24.47	-0.06	-	1
Mar-26 w2 17,200	45.00	-	-	-	22.41	-0.10	-	1
Mar-26 w2 17,300	52.00	-	-	-	21.82	-0.12	-	2
Mar-26 w2 17,400	61.00	-	-	-	21.23	-0.14	-	11
Mar-26 w2 17,450	66.00	-	-	-	20.94	-0.15	-	3
Mar-26 w2 17,500	71.00	68.00	68.00	68.00	20.64	-0.16	2	4
Mar-26 w2 17,600	83.00	-	-	-	20.06	-0.18	-	2
Mar-26 w2 17,750	105.00	106.00	106.00	103.00	19.17	-0.23	3	3
Mar-26 w2 17,950	145.00	147.00	147.00	147.00	18.00	-0.30	75	-
Mar-26 w2 18,100	185.00	167.00	167.00	167.00	17.12	-0.37	1	1
Mar-26 w2 18,200	217.00	-	-	-	16.53	-0.43	-	1
Mar-26 8,000	-	-	-	-	71.69	-	-	4
Mar-26 9,900	-	-	-	-	61.45	-	-	1
Mar-26 10,000	-	-	-	-	60.92	-	-	6
Mar-26 10,200	-	-	-	-	59.84	-	-	1
Mar-26 10,700	-	-	-	-	57.14	-	-	2
Mar-26 11,000	-	-	-	-	55.53	-	-	4
Mar-26 11,200	-	-	-	-	54.45	-	-	10
Mar-26 11,500	-	-	-	-	52.84	-	-	5
Mar-26 11,600	-	-	-	-	52.30	-	-	1
Mar-26 11,800	-	-	-	-	51.22	-	-	2
Mar-26 12,000	-	-	-	-	50.14	-	-	2
Mar-26 12,300	-	-	-	-	48.53	-	-	1
Mar-26 12,500	1.00	-	-	-	47.45	-	-	2
Mar-26 12,800	1.00	-	-	-	45.83	-	-	1
Mar-26 12,900	1.00	-	-	-	45.30	-	-	20
Mar-26 13,000	1.00	-	-	-	44.76	-	-	5
Mar-26 13,200	1.00	-	-	-	43.68	-	-	1
Mar-26 13,300	1.00	-	-	-	43.14	-	-	1
Mar-26 13,400	1.00	-	-	-	42.60	-	-	2
Mar-26 13,500	2.00	-	-	-	42.06	-	-	13
Mar-26 13,700	2.00	-	-	-	40.99	-	-	3
Mar-26 13,800	2.00	-	-	-	40.45	-	-	1
Mar-26 14,000	2.00	-	-	-	39.37	-	-	14
Mar-26 14,100	3.00	-	-	-	38.83	-	-	1
Mar-26 14,200	3.00	-	-	-	38.29	-0.01	-	18
Mar-26 14,300	3.00	-	-	-	37.75	-0.01	-	2
Mar-26 14,500	4.00	-	-	-	36.68	-0.01	-	2
Mar-26 14,600	4.00	-	-	-	36.14	-0.01	-	1
Mar-26 14,700	5.00	-	-	-	35.60	-0.01	-	13
Mar-26 14,800	5.00	12.00	12.00	12.00	35.06	-0.01	2	4
Mar-26 14,900	6.00	-	-	-	34.52	-0.01	-	5
Mar-26 15,000	7.00	-	-	-	33.98	-0.01	-	114
Mar-26 15,100	7.00	15.00	15.00	15.00	33.45	-0.01	1	3
Mar-26 15,200	8.00	-	-	-	32.91	-0.01	-	8
Mar-26 15,300	9.00	-	-	-	32.37	-0.02	-	106
Mar-26 15,400	10.00	-	-	-	31.83	-0.02	-	204
Mar-26 15,500	11.00	-	-	-	31.29	-0.02	-	110
Mar-26 15,600	12.00	-	-	-	30.75	-0.02	-	6
Mar-26 15,700	13.00	-	-	-	30.21	-0.02	-	4
Mar-26 15,800	15.00	15.00	15.00	15.00	29.68	-0.03	1	7
Mar-26 15,900	17.00	-	-	-	29.14	-0.03	-	3,042
Mar-26 16,000	19.00	30.00	30.00	30.00	28.60	-0.03	1	23
Mar-26 16,050	20.00	-	-	-	28.33	-0.04	-	4
Mar-26 16,100	21.00	-	-	-	28.06	-0.04	-	5
Mar-26 16,200	23.00	-	-	-	27.52	-0.04	-	4
Mar-26 16,250	24.00	-	-	-	27.25	-0.04	-	4
Mar-26 16,300	26.00	-	-	-	26.98	-0.05	-	1
Mar-26 16,400	29.00	41.00	41.00	41.00	26.44	-0.05	1	3
Mar-26 16,450	30.00	-	-	-	26.17	-0.06	-	25
Mar-26 16,500	32.00	43.00	43.00	42.00	25.91	-0.06	2	9
Mar-26 16,550	34.00	-	-	-	25.64	-0.06	-	25
Mar-26 16,600	36.00	-	-	-	25.37	-0.07	-	18
Mar-26 16,650	38.00	-	-	-	25.10	-0.07	-	1
Mar-26 16,700	41.00	-	-	-	24.83	-0.07	-	8
Mar-26 16,750	43.00	-	-	-	24.56	-0.08	-	1
Mar-26 16,800	46.00	-	-	-	24.29	-0.08	-	15
Mar-26 16,850	48.00	-	-	-	24.02	-0.09	-	1
Mar-26 16,900	51.00	-	-	-	23.75	-0.09	-	4
Mar-26 17,000	58.00	59.00	59.00	59.00	23.21	-0.11	5	321
Mar-26 17,050	61.00	63.00	63.00	63.00	22.94	-0.11	2	1
Mar-26 17,100	65.00	68.00	76.00	68.00	22.67	-0.12	4	10
Mar-26 17,150	69.00	-	-	-	22.40	-0.13	-	1
Mar-26 17,200	74.00	-	-	-	22.13	-0.13	-	12
Mar-26 17,250	79.00	-	-	-	21.87	-0.14	-	31
Mar-26 17,300	84.00	90.00	90.00	90.00	21.60	-0.15	1	31
Mar-26 17,350	89.00	96.00	96.00	86.00	21.33	-0.16	10	15
Mar-26 17,400	95.00	101.00	101.00	87.00	21.06	-0.17	33	44
Mar-26 17,450	101.00	101.00	101.00	101.00	20.79	-0.18	1	2
Mar-26 17,500	107.00	101.00	106.00	101.00	20.52	-0.19	6	12
Mar-26 17,600	122.00	132.00	132.00	106.00	19.98	-0.22	7	19
Mar-26 17,650	130.00	-	-	-	19.71	-0.23	-	1
Mar-26 17,700	138.00	130.00	150.00	130.00	19.44	-0.24	3	24
Mar-26 17,800	157.00	160.00	164.00	134.00	18.90	-0.27	36	18
Mar-26 17,900	179.00	160.00	205.00	160.00	18.36	-0.31	7	20
Mar-26 17,950	191.00	169.00	211.00	169.00	18.10	-0.33	3	103
Mar-26 18,000	204.00	204.00	204.00	168.00	17.83	-0.35	7	294
Mar-26 18,100	233.00	251.00	252.00	250.00	17.29	-0.39	6	12
Mar-26 18,200	265.00	230.00	235.00	220.00	16.75	-0.43	3	21
Mar-26 18,300	303.00	299.00	338.00	245.00	16.21	-0.48	13	102
Mar-26 18,400	350.00	282.00	299.00	282.00	15.96	-0.53	5	6
Mar-26 18,500	404.00	350.00	350.00	350.00	15.77	-0.58	1	3
Mar-26 18,600	463.00	453.00	453.00	453.00	15.59	-0.64	1	2
Mar-26 18,700	527.00	-	-	-	15.40	-0.69	-	1
Mar-26 18,800	597.00	574.00	574.00	572.00	15.22	-0.73	13	13
Apr-26 14,800	31.00	-	-	-	30.94	-0.03	-	5
Apr-26 15,000	35.00	33.00	33.00	33.00	30.04	-0.04	2	12
Apr-26 15,200	40.00	-	-	-	29.14	-0.05	-	1
Apr-26 15,400	46.00	-	-	-	28.24	-0.05	-	1
Apr-26 15,600	53.00	56.00	56.00	55.00	27.34	-0.06	2	2
Apr-26 15,700	57.00	-	-	-	26.89	-0.07	-	1
Apr-26 16,000	70.00	-	-	-	25.54	-0.08	-	6
Apr-26 16,100	76.00	-	-	-	25.09	-0.09	-	4
Apr-26 16,200	81.00	81.00	81.00	81.00	24.64	-0.10	2	1
Apr-26 16,300	88.00	-	-	-	24.19	-0.10	-	3
Apr-26 16,400	94.00	-	-	-	23.74	-0.11	-	1
Apr-26 16,500	102.00	-	-	-	23.29	-0.12	-	10
Apr-26 16,700	119.00	105.00	105.00	105.00	22.40	-0.14	1	1
Apr-26 16,800	128.00	120.00	120.00	120.00	21.95	-0.15	10	11
Apr-26 17,200	177.00	-	-	-	20.15	-0.21	-	2,501
Apr-26 17,250	184.00	183.00	183.00	173.00	19.92	-0.22	3	7
Apr-26 17,300	192.00	-	-	-	19.70	-0.23	-	7
Apr-26 17,350	200.00	-	-	-	19.47	-0.24	-	2
Apr-26 17,400	208.00	198.00	200.00	198.00	19.25	-0.25	2	5
Apr-26 17,500	226.00	197.00	230.00	197.00	18.80	-0.27	2	5
Apr-26 17,550	236.00	-	-	-	18.57	-0.28	-	1
Apr-26 17,600	246.00	231.00	231.00	231.00	18.35	-0.29	1	1
Apr-26 17,700	268.00	-	-	-	17.90	-0.32	-	1
Apr-26 17,800	293.00	-	-	-	17.45	-0.34	-	1
Apr-26 17,950	333.00	315.00	318.00	300.00	16.77	-0.39	3	1
Apr-26 18,000	349.00	-	-	-	16.55	-0.40	-	1
Apr-26 18,100	381.00	343.00	400.00	343.00	16.10	-0.44	8	59
Apr-26 18,200	417.00	405.00	405.00	388.00	15.65	-0.47	3	2
Apr-26 18,300	461.00	440.00	440.00	440.00	15.38	-0.51	1	1
Apr-26 18,500	566.00	-	-	-	15.07	-0.58	-	2
May-26 15,500	117.00	100.00	100.00	100.00	27.36	-0.10	1	1
Jun-26 8,000	2.00	-	-	-	49.96	-	-	300
Jun-26 9,500	6.00	-	-	-	44.84	-	-	350
Jun-26 9,900	7.00	-	-	-	43.48	-	-	1
Jun-26 10,200	9.00	-	-	-	42.45	-0.01	-	1
Jun-26 10,900	13.00	-	-	-	40.06	-0.01	-	1
Jun-26 11,300	17.00	-	-	-	38.70	-0.01	-	32
Jun-26 11,400	18.00	-	-	-	38.36	-0.01	-	32
Jun-26 11,500	19.00	-	-	-	38.01	-0.01	-	32
Jun-26 11,600	20.00	-	-	-	37.67	-0.01	-	32
Jun-26 12,000	25.00	-	-	-	36.31	-0.02	-	2
Jun-26 12,100	26.00	-	-	-	35.97	-0.02	-	1
Jun-26 12,200	27.00	-	-	-	35.62	-0.02	-	1
Jun-26 12,300	29.00	-	-	-	35.28	-0.02	-	2
Jun-26 12,500	32.00	-	-	-	34.60	-0.02	-	1
Jun-26 12,600	34.00	-	-	-	34.26	-0.02	-	1
Jun-26 12,700	36.00	-	-	-	33.92	-0.03	-	1
Jun-26 13,000	41.00	-	-	-	32.89	-0.03	-	8
Jun-26 13,200	46.00	-	-	-	32.21	-0.03	-	1
Jun-26 13,400	51.00	-	-	-	31.53	-0.04	-	2
Jun-26 13,500	53.00	-	-	-	31.19	-0.04	-	6
Jun-26 13,800	62.00	-	-	-	30.16	-0.05	-	7
Jun-26 14,000	68.00	-	-	-	29.48	-0.05	-	15
Jun-26 14,100	72.00	-	-	-	29.14	-0.05	-	5
Jun-26 14,200	75.00	-	-	-	28.80	-0.06	-	3
Jun-26 14,300	79.00	-	-	-	28.46	-0.06	-	3
Jun-26 14,400	83.00	-	-	-	28.12	-0.06	-	4
Jun-26 14,500	87.00	-	-	-	27.77	-0.07	-	6
Jun-26 14,700	96.00	-	-	-	27.09	-0.07	-	7
Jun-26 14,800	101.00	-	-	-	26.75	-0.08	-	2
Jun-26 14,900	106.00	-	-	-	26.41	-0.08	-	1
Jun-26 15,000	112.00	-	-	-	26.07	-0.09	-	108
Jun-26 15,100	118.00	-	-	-	25.73	-0.09	-	4
Jun-26 15,200	124.00	-	-	-	25.38	-0.09	-	2
Jun-26 15,300	130.00	-	-	-	25.04	-0.10	-	3
Jun-26 15,400	137.00	-	-	-	24.70	-0.11	-	3
Jun-26 15,500	144.00	-	-	-	24.36	-0.11	-	47
Jun-26 15,600	152.00	-	-	-	24.02	-0.12	-	2
Jun-26 15,700	160.00	-	-	-	23.68	-0.12	-	3
Jun-26 15,800	168.00	-	-	-	23.34	-0.13	-	2
Jun-26 16,000	186.00	-	-	-	22.65	-0.15	-	121
Jun-26 16,100	196.00	-	-	-	22.31	-0.15	-	5
Jun-26 16,200	207.00	-	-	-	21.97	-0.16	-	5
Jun-26 16,300	218.00	-	-	-	21.63	-0.17	-	3
Jun-26 16,400	230.00	-	-	-	21.29	-0.18	-	2
Jun-26 16,600	256.00	250.00	250.00	250.00	20.61	-0.20	1	9
Jun-26 16,700	270.00	-	-	-	20.26	-0.21	-	1
Jun-26 16,800	285.00	277.00	277.00	277.00	19.92	-0.23	1	4
Jun-26 16,900	301.00	-	-	-	19.58	-0.24	-	1
Jun-26 17,000	318.00	-	-	-	19.24	-0.25	-	153
Jun-26 17,100	337.00	-	-	-	18.90	-0.27	-	9
Jun-26 17,200	356.00	-	-	-	18.56	-0.28	-	1
Jun-26 17,300	377.00	364.00	364.00	364.00	18.22	-0.30	1	2
Jun-26 17,400	399.00	-	-	-	17.87	-0.32	-	2
Jun-26 17,500	422.00	-	-	-	17.53	-0.33	-	2
Jun-26 17,600	447.00	-	-	-	17.19	-0.35	-	200
Jun-26 17,700	474.00	-	-	-	16.85	-0.37	-	1
Jun-26 17,800	503.00	-	-	-	16.51	-0.39	-	1
Jun-26 17,900	533.00	-	-	-	16.17	-0.42	-	1
Jun-26 18,000	566.00	520.00	572.00	520.00	15.83	-0.44	2	2
Jun-26 18,100	601.00	-	-	-	15.49	-0.46	-	1
Jun-26 18,400	737.00	755.00	755.00	684.00	14.89	-0.54	3	3
Sep-26 13,000	103.00	-	-	-	29.51	-0.05	-	1
Sep-26 13,100	107.00	-	-	-	29.23	-0.06	-	2
Sep-26 13,300	116.00	-	-	-	28.67	-0.06	-	1
Sep-26 13,600	131.00	-	-	-	27.83	-0.07	-	1
Sep-26 13,700	137.00	-	-	-	27.55	-0.07	-	2
Sep-26 14,000	154.00	-	-	-	26.71	-0.08	-	5
Sep-26 14,100	160.00	-	-	-	26.43	-0.09	-	1
Sep-26 14,200	166.00	-	-	-	26.15	-0.09	-	1
Sep-26 14,300	173.00	-	-	-	25.87	-0.10	-	3
Sep-26 14,500	187.00	-	-	-	25.31	-0.10	-	1
Sep-26 15,000	228.00	-	-	-	23.91	-0.13	-	4
Sep-26 15,400	267.00	-	-	-	22.79	-0.15	-	5
Sep-26 15,500	277.00	-	-	-	22.51	-0.16	-	31
Sep-26 15,600	289.00	-	-	-	22.23	-0.16	-	2
Sep-26 15,700	300.00	-	-	-	21.95	-0.17	-	2
Sep-26 15,800	313.00	-	-	-	21.68	-0.18	-	2
Sep-26 15,900	325.00	-	-	-	21.40	-0.19	-	3
Sep-26 16,000	339.00	-	-	-	21.12	-0.19	-	5
Sep-26 16,100	353.00	-	-	-	20.84	-0.20	-	1
Sep-26 16,200	367.00	-	-	-	20.56	-0.21	-	2
Sep-26 16,300	382.00	-	-	-	20.28	-0.22	-	3
Sep-26 16,400	398.00	-	-	-	20.00	-0.23	-	2
Sep-26 16,500	415.00	-	-	-	19.72	-0.24	-	2
Sep-26 16,600	432.00	-	-	-	19.44	-0.25	-	4
Sep-26 16,700	450.00	-	-	-	19.16	-0.26	-	2
Sep-26 16,800	469.00	-	-	-	18.88	-0.27	-	3
Sep-26 17,000	510.00	-	-	-	18.32	-0.30	-	3
Sep-26 17,300	579.00	-	-	-	17.48	-0.34	-	3
Sep-26 17,400	604.00	-	-	-	17.20	-0.35	-	3
Sep-26 17,500	630.00	-	-	-	16.92	-0.37	-	2
Sep-26 17,700	687.00	-	-	-	16.36	-0.40	-	3
Sep-26 17,800	718.00	-	-	-	16.08	-0.41	-	2
Sep-26 17,900	750.00	-	-	-	15.80	-0.43	-	2
Sep-26 18,000	784.00	-	-	-	15.52	-0.45	-	2
Sep-26 18,100	820.00	855.00	855.00	855.00	15.24	-0.47	1	3
Sep-26 18,200	865.00	-	-	-	15.10	-0.49	-	3
Sep-26 18,300	912.00	947.00	947.00	947.00	14.97	-0.51	2	2
Sep-26 19,400	1,561.00	-	-	-	13.55	-0.72	-	15
Dec-26 8,600	27.00	-	-	-	38.69	-0.01	-	1,250
Dec-26 10,900	79.00	-	-	-	33.00	-0.03	-	1
Dec-26 11,300	92.00	-	-	-	32.01	-0.04	-	1
Dec-26 12,500	145.00	-	-	-	29.04	-0.06	-	1
Dec-26 12,900	167.00	-	-	-	28.05	-0.07	-	1
Dec-26 13,200	186.00	-	-	-	27.31	-0.08	-	1
Dec-26 13,500	206.00	-	-	-	26.57	-0.09	-	3
Dec-26 14,000	245.00	212.00	212.00	212.00	25.33	-0.11	1	1,003
Dec-26 14,200	262.00	-	-	-	24.84	-0.12	-	3
Dec-26 14,700	310.00	-	-	-	23.60	-0.14	-	1
Dec-26 15,000	343.00	-	-	-	22.86	-0.16	-	1
Dec-26 15,500	405.00	-	-	-	21.62	-0.19	-	1
Dec-26 15,600	419.00	-	-	-	21.37	-0.19	-	32
Dec-26 15,800	448.00	-	-	-	20.88	-0.21	-	1
Dec-26 16,000	480.00	-	-	-	20.38	-0.22	-	1
Dec-26 16,400	549.00	-	-	-	19.39	-0.26	-	6,000
Dec-26 16,500	569.00	-	-	-	19.15	-0.27	-	1
Dec-26 16,600	589.00	-	-	-	18.90	-0.28	-	1
Dec-26 16,700	609.00	-	-	-	18.65	-0.29	-	1,501
Dec-26 16,800	630.00	-	-	-	18.40	-0.30	-	1
Dec-26 17,000	676.00	-	-	-	17.91	-0.32	-	2
Dec-26 17,100	700.00	-	-	-	17.66	-0.33	-	1
Dec-26 17,300	752.00	-	-	-	17.17	-0.36	-	2
Dec-26 17,400	779.00	-	-	-	16.92	-0.37	-	4
Dec-26 17,500	807.00	-	-	-	16.67	-0.38	-	1,000
Dec-26 17,600	836.00	-	-	-	16.43	-0.40	-	1
Dec-26 17,700	867.00	-	-	-	16.18	-0.41	-	5,001
Dec-26 17,800	899.00	-	-	-	15.93	-0.43	-	5
Dec-26 17,900	932.00	-	-	-	15.68	-0.44	-	5,002
Dec-26 18,000	967.00	-	-	-	15.44	-0.46	-	4
Dec-26 18,100	1,007.00	-	-	-	15.25	-0.47	-	2
Dec-26 18,200	1,053.00	-	-	-	15.14	-0.49	-	6
Dec-26 18,300	1,101.00	1,139.00	1,139.00	1,139.00	15.03	-0.50	2	2
Dec-26 18,500	1,201.00	-	-	-	14.81	-0.54	-	1
Dec-26 18,800	1,363.00	-	-	-	14.47	-0.59	-	1
Dec-26 19,100	1,540.00	-	-	-	14.14	-0.64	-	1
Dec-26 19,400	1,732.00	-	-	-	13.81	-0.68	-	1
Dec-26 19,700	1,938.00	-	-	-	13.48	-0.73	-	1
Dec-26 20,000	2,158.00	-	-	-	13.15	-0.77	-	1
Mar-27 13,800	296.00	-	-	-	24.72	-0.12	-	32
Mar-27 16,000	595.00	-	-	-	20.05	-0.24	-	1
Mar-27 16,500	697.00	-	-	-	18.99	-0.28	-	1
Mar-27 18,000	1,122.00	-	-	-	15.80	-0.45	-	750
Sep-27 12,100	222.00	-	-	-	24.77	-0.08	-	32
Sep-27 12,200	231.00	-	-	-	24.61	-0.08	-	32
Sep-27 12,300	239.00	-	-	-	24.45	-0.08	-	32
Sep-27 12,400	248.00	-	-	-	24.28	-0.09	-	32
Sep-27 14,200	452.00	-	-	-	21.35	-0.16	-	32
Dec-27 14,700	587.00	-	-	-	19.82	-0.19	-	1
Dec-27 15,400	723.00	-	-	-	18.78	-0.24	-	32
Dec-27 15,700	789.00	-	-	-	18.33	-0.26	-	32
Dec-27 15,800	813.00	-	-	-	18.19	-0.27	-	32
Dec-28 16,800	1,534.00	-	-	-	16.92	-0.37	-	1,800

STOCK OPTIONS

	Previous Close	197.50		23/02/26
	ACCIONA Close	196.30		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 125.00	71.47	-	-	-	52.28	1.00	-	3
Mar-26 135.00	61.49	-	-	-	49.86	1.00	-	1
Mar-26 150.00	46.60	-	-	-	46.21	0.99	-	2
Mar-26 160.00	36.82	-	-	-	43.78	0.97	-	3
Mar-26 195.00	8.08	-	-	-	35.29	0.55	-	5
Mar-26 200.00	5.71	-	-	-	34.93	0.44	-	4
Mar-26 210.00	2.59	-	-	-	34.81	0.25	-	5
Jun-26 135.00	62.91	-	-	-	40.58	0.96	-	1
Jun-26 160.00	40.11	-	-	-	35.79	0.87	-	1
Jun-26 195.00	14.12	-	-	-	29.07	0.56	-	5
Sep-26 185.00	22.88	-	-	-	30.75	0.66	-	1
Sep-26 200.00	14.38	-	-	-	28.88	0.51	-	1
Sep-26 210.00	10.55	-	-	-	28.61	0.41	-	8
Sep-26 220.00	7.52	-	-	-	28.34	0.32	-	5
Dec-26 210.00	13.49	-	-	-	28.23	0.43	-	2
Dec-26 230.00	7.79	-	-	-	27.66	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 82.00	-	-	-	-	63.17	-	-	47
Mar-26 150.00	0.10	-	-	-	46.66	-0.01	-	3
Mar-26 160.00	0.31	-	-	-	44.23	-0.03	-	1
Mar-26 170.00	0.89	-	-	-	41.81	-0.08	-	3
Mar-26 180.00	2.13	-	-	-	39.38	-0.18	-	4
Mar-26 185.00	3.20	-	-	-	38.16	-0.26	-	1
Mar-26 195.00	6.62	-	-	-	35.74	-0.45	-	1
Mar-26 200.00	9.25	-	-	-	35.38	-0.56	-	1
Apr-26 170.00	2.00	-	-	-	36.72	-0.13	-	5
Jun-26 120.00	0.25	-	-	-	42.55	-0.01	-	1
Dec-26 175.00	10.63	-	-	-	27.88	-0.30	-	2

	Previous Close	21.78		23/02/26
	ACCIONA ENERGIA Close	21.40		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	31.06	-	-	1
Dec-26 24.00	1.13	-	-	-	27.83	0.36	-	3
Dec-26 30.00	0.20	-	-	-	26.34	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.02	-	-	-	34.42	-0.02	-	1
Mar-26 21.00	0.55	0.53	0.53	0.53	33.11	-0.39	1	2
Mar-26 22.00	1.07	-	-	-	32.93	-0.61	-	1
Mar-26 23.00	1.80	-	-	-	32.92	-0.79	-	1
Sep-26 20.00	1.40	-	-	-	30.74	-0.37	-	3
Dec-26 18.00	0.87	-	-	-	29.95	-0.23	-	2
Dec-26 19.00	1.22	-	-	-	29.67	-0.30	-	3
Dec-26 21.00	2.10	-	-	-	29.11	-0.44	-	15

	Previous Close	13.18		23/02/26
	ACERINOX Close	13.22		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.00	3.23	-	-	-	39.55	1.00	-	20
Mar-26 10.50	2.74	-	-	-	38.28	0.99	-	67
Mar-26 11.00	2.25	-	-	-	37.00	0.97	-	32
Mar-26 12.00	1.32	-	-	-	34.46	0.87	-	7
Mar-26 12.50	0.91	-	-	-	33.18	0.76	-	43
Mar-26 13.00	0.57	-	-	-	31.91	0.60	-	32
Mar-26 13.50	0.31	0.30	0.30	0.30	30.76	0.42	3	38
Mar-26 14.00	0.15	-	-	-	29.72	0.25	-	25
Apr-26 13.50	0.48	-	-	-	29.04	0.46	-	4
Apr-26 14.50	0.15	0.15	0.15	0.15	26.97	0.21	1	1
Jun-26 10.00	3.37	-	-	-	36.25	0.93	-	10
Jun-26 11.00	2.49	-	-	-	33.83	0.86	-	10
Jun-26 11.50	2.07	-	-	-	32.62	0.81	-	25
Jun-26 12.00	1.68	-	-	-	31.41	0.75	-	14
Jun-26 12.50	1.33	-	-	-	30.20	0.67	-	30
Jun-26 13.50	0.76	-	-	-	28.11	0.50	-	24
Jun-26 14.00	0.54	-	-	-	27.48	0.40	-	10
Jun-26 14.50	0.37	-	-	-	26.85	0.31	-	100
Jun-26 15.00	0.24	-	-	-	26.22	0.23	-	1
Sep-26 9.00	4.35	-	-	-	37.27	0.96	-	1
Sep-26 12.00	1.83	-	-	-	30.69	0.72	-	11
Sep-26 12.50	1.50	-	-	-	29.59	0.66	-	13
Sep-26 13.00	1.19	-	-	-	28.49	0.58	-	14
Sep-26 13.50	0.93	-	-	-	27.76	0.50	-	152
Sep-26 14.00	0.73	-	-	-	27.30	0.43	-	270
Sep-26 15.00	0.41	-	-	-	26.39	0.29	-	3
Sep-26 17.00	0.10	-	-	-	24.58	0.09	-	1
Sep-26 18.00	0.04	-	-	-	23.67	0.04	-	1
Dec-26 9.25	4.15	-	-	-	34.99	0.93	-	1
Dec-26 9.75	3.72	-	-	-	34.09	0.90	-	2
Dec-26 11.00	2.69	-	-	-	31.85	0.80	-	10
Dec-26 13.00	1.38	-	-	-	28.27	0.57	-	1
Dec-26 13.50	1.14	-	-	-	27.69	0.51	-	20
Dec-26 15.00	0.60	-	-	-	26.67	0.33	-	2
Mar-27 11.00	2.76	-	-	-	31.89	0.79	-	5
Mar-27 13.00	1.49	-	-	-	28.67	0.57	-	1
Mar-27 14.50	0.87	-	-	-	27.47	0.41	-	150
Sep-27 13.50	1.45	-	-	-	28.31	0.52	-	5
Dec-27 11.00	2.94	-	-	-	31.24	0.75	-	10
Dec-27 12.00	2.32	-	-	-	29.98	0.66	-	1
Dec-27 13.00	1.80	-	-	-	28.72	0.57	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.00	-	-	-	-	43.77	-	-	150
Mar-26 7.25	-	-	-	-	43.13	-	-	150
Mar-26 7.50	-	-	-	-	42.50	-	-	150
Mar-26 7.75	-	-	-	-	41.86	-	-	150
Mar-26 8.50	-	-	-	-	39.95	-	-	10
Mar-26 8.75	-	-	-	-	39.31	-	-	1
Mar-26 9.00	-	-	-	-	38.68	-	-	30
Mar-26 9.25	-	-	-	-	38.04	-	-	24
Mar-26 9.75	-	-	-	-	36.77	-	-	4
Mar-26 10.00	-	-	-	-	36.13	-	-	33
Mar-26 11.00	0.01	-	-	-	33.58	-0.02	-	13
Mar-26 11.50	0.02	-	-	-	32.31	-0.04	-	162
Mar-26 12.00	0.06	-	-	-	31.04	-0.11	-	13
Mar-26 12.50	0.14	-	-	-	29.76	-0.22	-	28
Mar-26 13.00	0.29	-	-	-	28.49	-0.39	-	17
Mar-26 14.00	0.88	-	-	-	26.30	-0.79	-	40
Apr-26 11.50	0.08	-	-	-	30.42	-0.10	-	3
Apr-26 12.00	0.14	-	-	-	29.18	-0.17	-	4
Apr-26 12.50	0.25	0.26	0.26	0.26	27.93	-0.27	2	2
Jun-26 8.50	0.01	-	-	-	36.94	-0.01	-	20
Jun-26 9.25	0.03	-	-	-	35.12	-0.03	-	20
Jun-26 9.50	0.04	-	-	-	34.51	-0.03	-	1
Jun-26 10.00	0.06	-	-	-	33.30	-0.05	-	61
Jun-26 10.50	0.10	-	-	-	32.09	-0.08	-	3
Jun-26 11.50	0.22	-	-	-	29.67	-0.17	-	30
Jun-26 12.00	0.32	-	-	-	28.46	-0.24	-	16
Jun-26 12.50	0.46	-	-	-	27.25	-0.32	-	202
Jun-26 13.00	0.64	-	-	-	26.04	-0.41	-	510
Jun-26 14.00	1.16	-	-	-	24.53	-0.63	-	2
Sep-26 9.00	0.08	-	-	-	33.24	-0.05	-	22
Sep-26 9.50	0.12	-	-	-	32.14	-0.08	-	42
Sep-26 9.75	0.14	-	-	-	31.59	-0.09	-	1
Sep-26 10.00	0.17	-	-	-	31.04	-0.11	-	1
Sep-26 10.50	0.24	-	-	-	29.95	-0.14	-	15
Sep-26 13.00	0.94	-	-	-	24.46	-0.46	-	11
Sep-26 15.00	2.24	-	-	-	22.36	-0.78	-	2
Dec-26 10.00	0.29	-	-	-	31.22	-0.14	-	10
Dec-26 10.50	0.39	-	-	-	30.33	-0.18	-	20
Dec-26 11.00	0.49	-	-	-	29.43	-0.22	-	41
Dec-26 12.00	0.77	-	-	-	27.64	-0.32	-	15
Mar-27 8.00	0.13	-	-	-	32.94	-0.06	-	2
Jun-27 8.75	0.23	-	-	-	29.64	-0.10	-	1
Jun-27 10.00	0.44	-	-	-	27.78	-0.17	-	243
Sep-27 12.00	1.14	-	-	-	23.60	-0.38	-	207

	Previous Close	106.00		23/02/26
	ACS Close	106.20		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 62.00	44.28	-	-	-	41.72	1.00	-	1
Mar-26 66.00	40.29	-	-	-	40.60	1.00	-	2
Mar-26 68.00	38.29	-	-	-	40.04	1.00	-	5
Mar-26 70.00	36.30	-	-	-	39.48	1.00	-	29
Mar-26 72.00	34.30	-	-	-	38.92	1.00	-	50
Mar-26 84.00	22.33	-	-	-	35.57	1.00	-	1
Mar-26 88.00	18.38	-	-	-	34.45	0.98	-	3
Mar-26 96.00	10.80	-	-	-	32.22	0.89	-	11
Mar-26 98.00	9.08	-	-	-	31.66	0.85	-	4
Mar-26 100.00	7.45	-	-	-	31.10	0.79	-	1
Mar-26 105.00	4.03	-	-	-	29.71	0.58	-	1
Mar-26 115.00	0.68	0.72	0.72	0.72	29.04	0.16	1	2
Mar-26 120.00	0.20	0.25	0.25	0.25	28.85	0.06	1	1
Apr-26 115.00	1.71	-	-	-	28.33	0.26	-	1
Jun-26 46.00	60.49	-	-	-	43.83	1.00	-	100
Jun-26 47.00	59.50	-	-	-	43.57	1.00	-	75
Jun-26 48.00	58.50	-	-	-	43.30	1.00	-	25
Jun-26 50.00	56.52	-	-	-	42.78	1.00	-	1
Jun-26 52.00	54.53	-	-	-	42.25	1.00	-	1
Jun-26 54.00	52.55	-	-	-	41.72	1.00	-	25
Jun-26 56.00	50.57	-	-	-	41.20	1.00	-	2
Jun-26 58.00	48.58	-	-	-	40.67	1.00	-	25
Jun-26 64.00	42.66	-	-	-	39.09	0.99	-	25
Jun-26 68.00	38.74	-	-	-	38.03	0.99	-	50
Jun-26 70.00	36.79	-	-	-	37.50	0.98	-	50
Jun-26 72.00	34.86	-	-	-	36.98	0.98	-	7
Jun-26 80.00	27.26	-	-	-	34.87	0.94	-	2
Jun-26 90.00	18.43	-	-	-	32.23	0.85	-	3
Jun-26 92.00	16.79	-	-	-	31.70	0.82	-	5
Jun-26 105.00	7.72	-	-	-	28.28	0.58	-	10
Jun-26 135.00	0.51	0.59	0.59	0.59	27.06	0.07	5	5
Sep-26 56.00	50.65	-	-	-	40.00	1.00	-	24
Sep-26 58.00	48.68	-	-	-	39.54	0.99	-	1
Sep-26 60.00	46.72	-	-	-	39.09	0.99	-	25
Sep-26 66.00	40.90	-	-	-	37.71	0.98	-	25
Sep-26 80.00	27.95	-	-	-	34.50	0.91	-	2
Sep-26 94.00	16.66	-	-	-	31.30	0.75	-	1
Sep-26 98.00	13.80	-	-	-	30.38	0.69	-	1
Sep-26 105.00	9.55	-	-	-	28.77	0.57	-	5
Sep-26 115.00	5.49	-	-	-	28.17	0.39	-	40
Sep-26 120.00	4.04	-	-	-	27.98	0.32	-	15
Dec-26 56.00	50.72	-	-	-	39.31	0.99	-	2
Dec-26 68.00	39.35	-	-	-	36.75	0.95	-	25
Dec-26 70.00	37.51	-	-	-	36.33	0.94	-	20
Dec-26 86.00	24.03	-	-	-	32.91	0.81	-	2
Dec-26 88.00	22.47	-	-	-	32.48	0.79	-	1
Dec-26 90.00	21.03	-	-	-	32.06	0.77	-	25
Dec-26 92.00	19.62	-	-	-	31.63	0.75	-	25
Dec-26 110.00	9.22	-	-	-	28.43	0.50	-	2
Dec-26 115.00	7.35	-	-	-	28.21	0.43	-	32
Mar-27 56.00	50.83	-	-	-	39.05	0.98	-	25
Jun-27 54.00	52.84	-	-	-	38.94	0.98	-	1
Dec-27 56.00	51.24	-	-	-	37.96	0.96	-	1
Dec-27 70.00	39.40	-	-	-	35.46	0.88	-	60
Dec-27 110.00	14.30	-	-	-	28.87	0.54	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.00	-	-	-	-	51.13	-	-	25
Mar-26 29.00	-	-	-	-	50.86	-	-	25
Mar-26 31.00	-	-	-	-	50.30	-	-	25
Mar-26 32.00	-	-	-	-	50.02	-	-	25
Mar-26 33.00	-	-	-	-	49.74	-	-	25
Mar-26 34.00	-	-	-	-	49.46	-	-	25
Mar-26 39.00	-	-	-	-	48.06	-	-	60
Mar-26 44.00	-	-	-	-	46.67	-	-	38
Mar-26 45.00	-	-	-	-	46.39	-	-	25
Mar-26 46.00	-	-	-	-	46.11	-	-	50
Mar-26 47.00	-	-	-	-	45.83	-	-	3
Mar-26 48.00	-	-	-	-	45.55	-	-	25
Mar-26 49.00	-	-	-	-	45.27	-	-	27
Mar-26 54.00	-	-	-	-	43.87	-	-	1
Mar-26 56.00	-	-	-	-	43.31	-	-	29
Mar-26 60.00	-	-	-	-	42.20	-	-	100
Mar-26 62.00	-	-	-	-	41.64	-	-	5
Mar-26 64.00	-	-	-	-	41.08	-	-	2
Mar-26 66.00	-	-	-	-	40.52	-	-	27
Mar-26 68.00	-	-	-	-	39.96	-	-	25
Mar-26 70.00	-	-	-	-	39.40	-	-	52
Mar-26 74.00	-	-	-	-	38.28	-	-	3
Mar-26 76.00	-	-	-	-	37.73	-	-	5
Mar-26 78.00	-	-	-	-	37.17	-	-	3
Mar-26 80.00	-	-	-	-	36.61	-	-	10
Mar-26 90.00	0.10	-	-	-	33.82	-0.03	-	12
Mar-26 92.00	0.18	-	-	-	33.26	-0.04	-	1
Mar-26 96.00	0.47	-	-	-	32.14	-0.10	-	4
Mar-26 98.00	0.74	-	-	-	31.58	-0.15	-	3
Mar-26 100.00	1.11	-	-	-	31.02	-0.21	-	2
Apr-26 90.00	0.49	-	-	-	32.29	-0.08	-	1
Apr-26 94.00	0.92	-	-	-	31.17	-0.14	-	1
Apr-26 100.00	2.11	-	-	-	29.49	-0.27	-	1
Apr-26 105.00	3.86	-	-	-	28.10	-0.43	-	1
Jun-26 30.00	-	-	-	-	46.96	-	-	25
Jun-26 31.00	-	-	-	-	46.70	-	-	25
Jun-26 34.00	-	-	-	-	45.91	-	-	10
Jun-26 41.00	-	-	-	-	44.06	-	-	25
Jun-26 42.00	-	-	-	-	43.80	-	-	25
Jun-26 43.00	-	-	-	-	43.53	-	-	25
Jun-26 44.00	-	-	-	-	43.27	-	-	25
Jun-26 45.00	-	-	-	-	43.01	-	-	26
Jun-26 49.00	-	-	-	-	41.95	-	-	50
Jun-26 50.00	-	-	-	-	41.69	-	-	51
Jun-26 52.00	-	-	-	-	41.16	-	-	50
Jun-26 54.00	0.01	-	-	-	40.63	-	-	50
Jun-26 56.00	0.01	-	-	-	40.11	-	-	51
Jun-26 60.00	0.02	-	-	-	39.05	-	-	50
Jun-26 62.00	0.03	-	-	-	38.52	-	-	25
Jun-26 66.00	0.07	-	-	-	37.47	-0.01	-	30
Jun-26 68.00	0.10	-	-	-	36.94	-0.01	-	1
Jun-26 70.00	0.13	-	-	-	36.41	-0.01	-	1
Jun-26 72.00	0.17	-	-	-	35.89	-0.02	-	6
Jun-26 76.00	0.29	-	-	-	34.83	-0.03	-	5
Jun-26 88.00	1.25	-	-	-	31.67	-0.12	-	14
Jun-26 92.00	1.83	-	-	-	30.61	-0.17	-	5
Jun-26 96.00	2.67	-	-	-	29.56	-0.24	-	1
Sep-26 50.00	0.04	-	-	-	39.86	-	-	25
Sep-26 52.00	0.06	-	-	-	39.40	-0.01	-	50
Sep-26 54.00	0.08	-	-	-	38.94	-0.01	-	50
Sep-26 56.00	0.11	-	-	-	38.48	-0.01	-	51
Sep-26 66.00	0.39	-	-	-	36.19	-0.03	-	25
Sep-26 68.00	0.50	-	-	-	35.73	-0.04	-	25
Sep-26 70.00	0.60	-	-	-	35.27	-0.05	-	25
Sep-26 72.00	0.72	-	-	-	34.82	-0.06	-	1
Sep-26 76.00	1.08	-	-	-	33.90	-0.08	-	42
Sep-26 78.00	1.26	-	-	-	33.44	-0.09	-	52
Sep-26 80.00	1.52	-	-	-	32.98	-0.11	-	25
Sep-26 84.00	2.09	-	-	-	32.07	-0.14	-	25
Sep-26 90.00	3.28	-	-	-	30.69	-0.21	-	25
Sep-26 94.00	4.32	-	-	-	29.78	-0.27	-	5
Dec-26 23.00	-	-	-	-	44.71	-	-	201
Dec-26 24.00	-	-	-	-	44.49	-	-	25
Dec-26 25.00	-	-	-	-	44.28	-	-	25
Dec-26 27.00	-	-	-	-	43.85	-	-	25
Dec-26 28.00	-	-	-	-	43.64	-	-	75
Dec-26 29.00	-	-	-	-	43.43	-	-	75
Dec-26 30.00	-	-	-	-	43.21	-	-	17
Dec-26 33.00	0.01	-	-	-	42.57	-	-	6
Dec-26 34.00	0.01	-	-	-	42.36	-	-	25
Dec-26 35.00	0.01	-	-	-	42.15	-	-	200
Dec-26 46.00	0.08	-	-	-	39.80	-0.01	-	25
Dec-26 50.00	0.15	-	-	-	38.94	-0.01	-	1
Dec-26 54.00	0.24	-	-	-	38.09	-0.02	-	25
Dec-26 58.00	0.37	-	-	-	37.24	-0.02	-	25
Dec-26 60.00	0.46	-	-	-	36.81	-0.03	-	75
Dec-26 66.00	0.80	-	-	-	35.53	-0.05	-	1
Dec-26 82.00	2.76	-	-	-	32.12	-0.15	-	5
Dec-26 84.00	3.18	-	-	-	31.69	-0.17	-	5
Dec-26 86.00	3.60	-	-	-	31.26	-0.19	-	5
Dec-26 88.00	4.02	-	-	-	30.83	-0.21	-	45
Dec-26 90.00	4.51	-	-	-	30.41	-0.23	-	45
Dec-26 100.00	7.76	-	-	-	28.27	-0.36	-	1
Dec-26 105.00	9.78	-	-	-	27.21	-0.44	-	2
Mar-27 88.00	5.02	-	-	-	30.36	-0.23	-	1
Mar-27 92.00	6.19	-	-	-	29.53	-0.27	-	1
Jun-27 22.00	-	-	-	-	42.82	-	-	360
Jun-27 24.00	0.01	-	-	-	42.43	-	-	85
Jun-27 28.00	0.02	-	-	-	41.65	-	-	2
Jun-27 33.00	0.05	-	-	-	40.67	-	-	2
Dec-27 50.00	0.90	-	-	-	36.24	-0.04	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	55.51	-	-	-	40.59	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	0.30	-	-	-	34.83	-0.03	-	25
Jun-26 78.00	0.39	-	-	-	34.31	-0.04	-	25

	Previous Close	27.00		23/02/26
	AENA Close	27.41		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 24.00	3.47	-	-	-	27.90	0.97	-	1
Mar-26 25.00	2.52	-	-	-	26.36	0.92	-	1
Mar-26 26.00	1.64	-	-	-	24.83	0.81	-	70
Mar-26 27.00	0.91	-	-	-	23.30	0.62	-	10
Mar-26 28.00	0.41	-	-	-	22.15	0.38	-	1
Mar-26 29.00	0.14	-	-	-	21.26	0.17	-	1
Apr-26 20.00	7.47	-	-	-	32.86	1.00	-	5
Apr-26 28.00	0.66	-	-	-	21.08	0.42	-	19
Jun-26 23.00	4.56	-	-	-	27.36	0.94	-	4
Jun-26 24.00	3.64	-	-	-	26.02	0.90	-	20
Jun-26 25.00	2.77	-	-	-	24.68	0.82	-	23
Jun-26 26.00	1.98	-	-	-	23.35	0.72	-	1
Jun-26 27.00	1.31	-	-	-	22.01	0.58	-	8
Jun-26 28.00	0.79	-	-	-	20.91	0.43	-	7
Sep-26 23.00	4.67	-	-	-	27.31	0.89	-	5
Sep-26 25.00	3.02	-	-	-	25.02	0.75	-	25
Dec-26 29.00	1.13	-	-	-	20.59	0.37	-	6
Jun-27 25.00	3.49	-	-	-	22.96	0.68	-	2
Dec-27 23.00	5.13	-	-	-	24.81	0.77	-	16
Dec-27 25.00	3.83	-	-	-	23.52	0.65	-	25
Dec-27 28.00	2.29	2.51	2.51	2.51	21.71	0.49	15	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	-	-	-	-	34.53	-	-	1
Mar-26 20.00	-	-	-	-	32.99	-	-	51
Mar-26 21.00	-	-	-	-	31.46	-	-	501
Mar-26 23.00	0.01	-	-	-	28.40	-0.01	-	4
Mar-26 28.00	0.94	-	-	-	21.12	-0.63	-	16
Apr-26 23.00	0.04	-	-	-	26.89	-0.04	-	1
Apr-26 26.00	0.36	-	-	-	22.33	-0.25	-	1
Jun-26 19.00	0.03	-	-	-	29.63	-0.02	-	1
Jun-26 19.50	0.04	-	-	-	28.96	-0.03	-	8
Jun-26 20.00	0.06	-	-	-	28.29	-0.03	-	6
Jun-26 21.00	0.10	-	-	-	26.95	-0.05	-	1
Jun-26 22.00	0.17	-	-	-	25.62	-0.09	-	10
Jun-26 23.00	0.27	-	-	-	24.28	-0.14	-	19
Jun-26 24.00	0.43	-	-	-	22.94	-0.21	-	12
Sep-26 18.50	0.09	-	-	-	28.53	-0.04	-	2
Sep-26 19.00	0.11	-	-	-	27.95	-0.04	-	1
Sep-26 20.00	0.17	-	-	-	26.81	-0.07	-	4
Sep-26 21.00	0.24	-	-	-	25.67	-0.09	-	7
Sep-26 22.00	0.36	-	-	-	24.52	-0.13	-	500
Sep-26 23.00	0.51	-	-	-	23.38	-0.18	-	11
Dec-26 22.00	0.49	-	-	-	23.40	-0.15	-	200
Dec-26 25.00	1.17	-	-	-	20.56	-0.33	-	4
Jun-27 27.00	2.65	-	-	-	16.78	-0.56	-	25

	Previous Close	13.42		23/02/26
	ALMIRALL Close	12.60		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.80	-	-	-	27.55	0.56	-	13

	Previous Close	49.00		23/02/26
	AMADEUS Close	47.54		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 48.00	1.63	-	-	-	36.14	0.48	-	1
Mar-26 49.00	1.20	-	-	-	35.87	0.40	-	1
Mar-26 50.00	0.87	-	-	-	35.60	0.32	-	5
Mar-26 52.00	0.42	0.55	0.55	0.55	35.05	0.18	3	12
Mar-26 54.00	0.17	0.30	0.31	0.30	34.50	0.09	100	111
Mar-26 56.00	0.06	-	-	-	33.96	0.04	-	13
Mar-26 60.00	-	-	-	-	32.86	-	-	42
Mar-26 62.00	-	-	-	-	32.32	-	-	2
Mar-26 64.00	-	-	-	-	31.77	-	-	27
Mar-26 66.00	-	-	-	-	31.22	-	-	47
Mar-26 68.00	-	-	-	-	30.68	-	-	4
Mar-26 70.00	-	-	-	-	30.13	-	-	30
Mar-26 72.00	-	-	-	-	29.58	-	-	8
Mar-26 74.00	-	-	-	-	29.03	-	-	25
Mar-26 80.00	-	-	-	-	27.39	-	-	25
Mar-26 82.00	-	-	-	-	26.85	-	-	3
Mar-26 84.00	-	-	-	-	26.30	-	-	64
Mar-26 86.00	-	-	-	-	25.75	-	-	50
Mar-26 88.00	-	-	-	-	25.21	-	-	25
Apr-26 54.00	0.46	-	-	-	31.04	0.16	-	2
Apr-26 64.00	0.01	-	-	-	28.31	-	-	617
Jun-26 37.00	11.39	12.05	12.05	12.05	40.28	0.89	2	2
Jun-26 38.00	10.53	11.13	11.13	11.13	39.43	0.87	2	2
Jun-26 42.00	7.24	-	-	-	36.04	0.77	-	2
Jun-26 47.00	3.83	4.00	4.00	4.00	31.80	0.57	4	4
Jun-26 50.00	2.41	-	-	-	30.79	0.43	-	2
Jun-26 52.00	1.73	-	-	-	30.34	0.34	-	4
Jun-26 54.00	1.20	-	-	-	29.89	0.26	-	1
Jun-26 56.00	0.80	-	-	-	29.44	0.20	-	3
Jun-26 58.00	0.51	-	-	-	28.99	0.14	-	8
Jun-26 60.00	0.31	-	-	-	28.54	0.09	-	9
Jun-26 62.00	0.18	-	-	-	28.10	0.06	-	10
Jun-26 68.00	0.03	-	-	-	26.75	0.01	-	3
Jun-26 74.00	-	-	-	-	25.40	-	-	25
Jun-26 76.00	-	-	-	-	24.95	-	-	25
Jun-26 78.00	-	-	-	-	24.51	-	-	25
Jun-26 80.00	-	-	-	-	24.06	-	-	33
Jun-26 82.00	-	-	-	-	23.61	-	-	50
Jun-26 84.00	-	-	-	-	23.16	-	-	1
Jun-26 86.00	-	-	-	-	22.71	-	-	5
Jun-26 88.00	-	-	-	-	22.26	-	-	25
Jun-26 90.00	-	-	-	-	21.81	-	-	25
Sep-26 38.00	10.90	12.17	12.17	12.17	37.56	0.84	1	1
Sep-26 41.00	8.57	-	-	-	35.69	0.77	-	1
Sep-26 50.00	3.24	-	-	-	30.97	0.46	-	2
Sep-26 52.00	2.53	-	-	-	30.45	0.39	-	751
Sep-26 54.00	1.92	-	-	-	29.93	0.32	-	2
Sep-26 56.00	1.42	-	-	-	29.42	0.25	-	25
Sep-26 64.00	0.35	-	-	-	27.34	0.08	-	1
Sep-26 66.00	0.22	-	-	-	26.82	0.06	-	3
Sep-26 70.00	0.08	0.10	0.10	0.10	25.78	0.03	5	5
Sep-26 72.00	0.05	-	-	-	25.26	0.02	-	25
Sep-26 74.00	0.03	-	-	-	24.75	0.01	-	25
Sep-26 84.00	-	-	-	-	22.15	-	-	24
Dec-26 45.00	6.60	-	-	-	32.49	0.63	-	6
Dec-26 49.00	4.54	-	-	-	30.89	0.51	-	1
Dec-26 50.00	4.10	-	-	-	30.70	0.48	-	10
Dec-26 54.00	2.72	-	-	-	29.95	0.36	-	11
Dec-26 56.00	2.21	-	-	-	29.57	0.31	-	26
Dec-26 58.00	1.72	-	-	-	29.19	0.26	-	25
Dec-26 62.00	1.04	-	-	-	28.43	0.18	-	25
Dec-26 64.00	0.80	-	-	-	28.05	0.14	-	25
Dec-26 66.00	0.59	-	-	-	27.68	0.11	-	51
Dec-26 68.00	0.44	-	-	-	27.30	0.09	-	25
Dec-26 72.00	0.23	-	-	-	26.54	0.05	-	25
Dec-26 90.00	-	-	-	-	23.13	-	-	3
Mar-27 52.00	3.72	-	-	-	29.19	0.43	-	25
Mar-27 56.00	2.51	-	-	-	28.43	0.33	-	60
Jun-27 40.00	10.48	-	-	-	32.68	0.74	-	1
Jun-27 52.00	4.22	-	-	-	28.51	0.45	-	25
Jun-27 58.00	2.45	-	-	-	27.37	0.31	-	25
Jun-27 62.00	1.63	-	-	-	26.61	0.23	-	50
Jun-27 66.00	1.03	-	-	-	25.86	0.16	-	25
Jun-27 68.00	0.81	-	-	-	25.48	0.13	-	25
Dec-27 56.00	3.50	-	-	-	27.07	0.37	-	18
Dec-27 60.00	2.49	-	-	-	26.31	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	0.17	-	-	-	45.45	-0.06	-	1
Mar-26 43.00	0.50	0.60	0.60	0.60	42.57	-0.17	1	10
Mar-26 44.00	0.70	-	-	-	41.61	-0.22	-	3
Mar-26 45.00	0.94	0.70	0.70	0.70	40.65	-0.28	1	6
Mar-26 46.00	1.25	0.95	0.95	0.95	39.69	-0.35	1	142
Mar-26 47.00	1.65	-	-	-	38.73	-0.43	-	38
Mar-26 48.00	2.13	-	-	-	38.08	-0.51	-	3
Mar-26 49.00	2.70	-	-	-	37.81	-0.60	-	3
Mar-26 50.00	3.36	-	-	-	37.54	-0.68	-	114
Mar-26 52.00	4.89	-	-	-	36.99	-0.81	-	10
Mar-26 54.00	6.63	-	-	-	36.44	-0.90	-	41
Mar-26 56.00	8.50	-	-	-	35.90	-0.96	-	32
Mar-26 58.00	10.46	-	-	-	35.35	-0.99	-	17
Mar-26 60.00	12.46	-	-	-	34.80	-1.00	-	1
Mar-26 72.00	24.46	-	-	-	31.52	-1.00	-	5
Mar-26 78.00	30.46	-	-	-	29.88	-1.00	-	25
Mar-26 80.00	32.46	-	-	-	29.33	-1.00	-	50
Apr-26 40.00	0.42	0.50	0.50	0.50	40.24	-0.11	1	1
Apr-26 44.00	1.13	-	-	-	36.60	-0.26	-	11
Apr-26 45.00	1.42	-	-	-	35.69	-0.31	-	1
Apr-26 46.00	1.74	-	-	-	34.77	-0.37	-	1
Apr-26 48.00	2.61	-	-	-	33.24	-0.50	-	4
Apr-26 49.00	3.16	-	-	-	32.97	-0.56	-	3
Apr-26 50.00	3.79	-	-	-	32.70	-0.63	-	12
Apr-26 52.00	5.21	-	-	-	32.15	-0.75	-	2
Apr-26 56.00	8.61	-	-	-	31.06	-0.91	-	3
Apr-26 58.00	10.50	-	-	-	30.51	-0.96	-	1
Apr-26 66.00	18.46	17.45	17.45	17.45	28.32	-1.00	18	18
Jun-26 39.00	0.87	-	-	-	38.36	-0.15	-	10
Jun-26 40.00	1.03	-	-	-	37.51	-0.17	-	2
Jun-26 42.00	1.43	-	-	-	35.81	-0.23	-	1
Jun-26 43.00	1.68	-	-	-	34.96	-0.26	-	1
Jun-26 44.00	1.96	-	-	-	34.11	-0.30	-	1,504
Jun-26 45.00	2.24	-	-	-	33.26	-0.34	-	6
Jun-26 46.00	2.61	-	-	-	32.42	-0.38	-	16
Jun-26 47.00	2.99	-	-	-	31.57	-0.43	-	2
Jun-26 48.00	3.45	-	-	-	31.01	-0.48	-	1
Jun-26 50.00	4.57	-	-	-	30.56	-0.57	-	79
Jun-26 52.00	5.89	-	-	-	30.11	-0.67	-	77
Jun-26 54.00	7.37	-	-	-	29.66	-0.75	-	25
Jun-26 56.00	8.99	-	-	-	29.21	-0.82	-	95
Jun-26 58.00	10.73	-	-	-	28.76	-0.88	-	50
Jun-26 60.00	12.57	-	-	-	28.31	-0.93	-	102
Jun-26 62.00	14.48	-	-	-	27.87	-0.97	-	50
Jun-26 64.00	16.46	-	-	-	27.42	-1.00	-	28
Jun-26 70.00	22.46	-	-	-	26.07	-1.00	-	2
Jun-26 74.00	26.46	-	-	-	25.17	-1.00	-	6
Jun-26 80.00	32.46	-	-	-	23.83	-1.00	-	25
Sep-26 40.00	1.79	-	-	-	34.32	-0.23	-	1
Sep-26 43.00	2.65	-	-	-	32.44	-0.31	-	15
Sep-26 45.00	3.38	-	-	-	31.20	-0.38	-	222
Sep-26 46.00	3.77	-	-	-	30.57	-0.42	-	1,800
Sep-26 47.00	4.20	-	-	-	29.95	-0.46	-	1,905
Sep-26 49.00	5.26	-	-	-	29.23	-0.53	-	4
Sep-26 50.00	5.85	-	-	-	28.97	-0.57	-	2
Sep-26 52.00	7.15	-	-	-	28.45	-0.65	-	5
Sep-26 54.00	8.59	-	-	-	27.93	-0.71	-	3
Sep-26 56.00	10.12	-	-	-	27.42	-0.78	-	1
Sep-26 60.00	13.51	-	-	-	26.38	-0.88	-	2
Sep-26 64.00	17.17	-	-	-	25.34	-0.94	-	28
Sep-26 66.00	19.08	-	-	-	24.82	-0.96	-	26
Sep-26 68.00	21.01	-	-	-	24.30	-0.98	-	25
Sep-26 70.00	22.96	-	-	-	23.78	-0.99	-	25
Sep-26 72.00	24.94	-	-	-	23.26	-0.99	-	5
Sep-26 74.00	26.91	-	-	-	22.75	-1.00	-	5
Dec-26 38.00	1.83	-	-	-	33.96	-0.20	-	20
Dec-26 39.00	2.04	-	-	-	33.44	-0.22	-	162
Dec-26 40.00	2.32	-	-	-	32.92	-0.24	-	1
Dec-26 43.00	3.22	-	-	-	31.37	-0.32	-	63
Dec-26 44.00	3.61	-	-	-	30.85	-0.35	-	12
Dec-26 45.00	4.00	-	-	-	30.33	-0.38	-	18
Dec-26 46.00	4.39	-	-	-	29.81	-0.41	-	14
Dec-26 47.00	4.83	-	-	-	29.29	-0.45	-	2
Dec-26 48.00	5.35	-	-	-	28.92	-0.48	-	9
Dec-26 50.00	6.46	-	-	-	28.54	-0.55	-	7
Dec-26 52.00	7.77	-	-	-	28.17	-0.61	-	536
Dec-26 54.00	9.12	-	-	-	27.79	-0.67	-	28
Dec-26 56.00	10.63	-	-	-	27.41	-0.73	-	5
Dec-26 58.00	12.20	-	-	-	27.03	-0.78	-	1
Dec-26 60.00	13.87	-	-	-	26.65	-0.83	-	2
Dec-26 62.00	15.60	-	-	-	26.27	-0.87	-	2
Dec-26 68.00	21.13	-	-	-	25.14	-0.95	-	1
Mar-27 45.00	4.43	-	-	-	28.57	-0.39	-	3
Mar-27 50.00	6.93	-	-	-	26.91	-0.54	-	1
Mar-27 52.00	8.22	-	-	-	26.54	-0.60	-	1
Mar-27 54.00	9.55	-	-	-	26.16	-0.66	-	1
Mar-27 62.00	15.83	-	-	-	24.64	-0.84	-	1
Jun-27 39.00	2.69	-	-	-	30.23	-0.24	-	10
Jun-27 44.00	4.35	-	-	-	28.02	-0.36	-	2
Jun-27 49.00	6.66	-	-	-	26.18	-0.50	-	1
Jun-27 50.00	7.21	-	-	-	25.99	-0.53	-	24
Sep-27 52.00	9.13	-	-	-	24.69	-0.59	-	1
Sep-27 54.00	10.44	-	-	-	24.29	-0.64	-	1
Dec-27 46.00	6.00	-	-	-	25.66	-0.43	-	50
Dec-27 47.00	6.48	-	-	-	25.28	-0.45	-	25
Dec-27 48.00	6.98	-	-	-	24.98	-0.48	-	50
Dec-27 50.00	8.11	-	-	-	24.60	-0.53	-	6
Dec-27 52.00	9.36	-	-	-	24.23	-0.58	-	3
Mar-28 49.00	7.85	-	-	-	24.28	-0.50	-	1
Jun-28 48.00	7.58	-	-	-	24.33	-0.47	-	1
Jun-28 60.00	15.57	-	-	-	22.57	-0.73	-	3
Jun-28 62.00	17.14	-	-	-	22.27	-0.77	-	3
Jun-28 70.00	23.86	-	-	-	21.09	-0.88	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 66.00	-	-	-	-	31.22	-	-	224
Mar-26 68.00	-	-	-	-	30.68	-	-	452

	Previous Close	54.80		23/02/26
	ARCELORMITTAL Close	56.44		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	39.46	-	-	-	63.06	1.00	-	2
Mar-26 39.00	17.50	-	-	-	54.88	1.00	-	5
Mar-26 40.00	16.51	-	-	-	54.51	0.99	-	8
Mar-26 42.00	14.54	-	-	-	53.76	0.99	-	10
Mar-26 45.00	11.65	-	-	-	52.65	0.96	-	1
Mar-26 52.00	5.65	-	-	-	50.04	0.76	-	1
Mar-26 56.00	3.14	-	-	-	48.55	0.55	-	33
Mar-26 60.00	1.46	-	-	-	46.90	0.34	-	4
Apr-26 40.00	16.69	-	-	-	50.57	0.97	-	2
Apr-26 46.00	11.20	-	-	-	48.52	0.89	-	5
Apr-26 47.00	10.36	-	-	-	48.17	0.86	-	5
Apr-26 60.00	2.50	2.40	2.40	2.40	44.58	0.40	10	10
Apr-26 64.00	1.40	-	-	-	44.18	0.26	-	2
Jun-26 24.00	32.54	-	-	-	54.26	1.00	-	1
Jun-26 27.00	29.57	-	-	-	53.30	1.00	-	1
Jun-26 30.00	26.62	-	-	-	52.34	0.99	-	3
Jun-26 32.00	24.68	-	-	-	51.70	0.98	-	5
Jun-26 35.00	21.81	-	-	-	50.75	0.97	-	5
Jun-26 39.00	18.15	-	-	-	49.47	0.93	-	1
Jun-26 44.00	13.88	-	-	-	47.88	0.86	-	1
Jun-26 47.00	11.57	-	-	-	46.92	0.80	-	5
Jun-26 48.00	10.83	-	-	-	46.60	0.78	-	2
Jun-26 56.00	5.91	-	-	-	44.05	0.57	-	1
Sep-26 21.00	35.55	-	-	-	53.77	1.00	-	3
Sep-26 25.00	31.65	-	-	-	52.68	0.99	-	1
Dec-26 45.00	15.49	-	-	-	45.90	0.78	-	10
Dec-29 30.00	29.46	-	-	-	36.59	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	-	-	-	-	59.04	-	-	8
Mar-26 24.00	-	-	-	-	58.67	-	-	3
Mar-26 25.00	-	-	-	-	58.30	-	-	1
Mar-26 28.00	-	-	-	-	57.18	-	-	8
Mar-26 29.00	-	-	-	-	56.81	-	-	5
Mar-26 35.00	-	-	-	-	54.58	-	-	1
Mar-26 39.00	0.01	-	-	-	53.09	-	-	1
Mar-26 47.00	0.25	-	-	-	50.11	-0.07	-	1
Mar-26 48.00	0.35	-	-	-	49.74	-0.09	-	1
Mar-26 49.00	0.47	-	-	-	49.37	-0.12	-	2
Mar-26 52.00	1.07	1.05	1.05	1.05	48.25	-0.24	10	10
Apr-26 39.00	0.08	-	-	-	49.57	-0.02	-	1
Jun-26 22.00	-	-	-	-	53.88	-	-	5
Jun-26 28.00	0.03	-	-	-	51.97	-0.01	-	4
Jun-26 30.00	0.06	-	-	-	51.33	-0.01	-	5
Jun-26 33.00	0.14	-	-	-	50.38	-0.02	-	9
Sep-26 24.00	0.07	-	-	-	52.00	-0.01	-	1
Sep-26 37.00	0.97	-	-	-	48.47	-0.09	-	5
Sep-26 38.00	1.14	-	-	-	48.20	-0.10	-	5
Dec-26 34.00	1.07	-	-	-	48.12	-0.08	-	10
Dec-26 39.00	1.96	-	-	-	46.70	-0.13	-	1
Dec-26 46.00	3.88	-	-	-	44.72	-0.23	-	1
Dec-26 54.00	7.03	-	-	-	42.45	-0.37	-	4
Dec-30 44.00	7.49	-	-	-	33.75	-0.22	-	1

	Previous Close	5.14		23/02/26
	ATRESMEDIA Close	5.10		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.10	-	-	-	21.11	1.00	-	5
Mar-26 5.75	-	-	-	-	19.40	0.01	-	2
Jun-26 3.00	2.12	-	-	-	22.85	1.00	-	1
Jun-26 5.00	0.31	-	-	-	22.19	0.61	-	150
Jun-26 6.25	0.01	-	-	-	21.26	0.04	-	10
Sep-26 5.50	0.14	-	-	-	21.62	0.32	-	6
Dec-26 5.50	0.20	-	-	-	23.09	0.35	-	10
Dec-26 5.75	0.14	-	-	-	22.93	0.26	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	-	-	-	-	18.22	-0.04	-	10
Jun-26 4.70	0.13	-	-	-	19.28	-0.34	-	4
Jun-26 4.80	0.17	-	-	-	19.25	-0.41	-	100
Jun-26 5.75	0.87	-	-	-	18.64	-0.93	-	20
Sep-26 4.80	0.24	-	-	-	20.01	-0.42	-	4
Sep-26 4.90	0.29	-	-	-	19.98	-0.47	-	1
Dec-26 4.30	0.17	-	-	-	21.76	-0.27	-	4
Dec-26 6.00	1.27	-	-	-	20.91	-0.87	-	20

	Previous Close	3.29		23/02/26
	B.SABADELL Close	3.34		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	0.36	-	-	-	31.46	0.91	-	8
Mar-26 3.10	0.27	-	-	-	31.29	0.84	-	17
Mar-26 3.20	0.20	-	-	-	31.12	0.72	-	2
Mar-26 3.30	0.13	-	-	-	30.95	0.59	-	10
Mar-26 3.40	0.08	-	-	-	30.74	0.44	-	9
Mar-26 3.50	0.05	-	-	-	30.49	0.30	-	13
Apr-26 3.40	0.13	-	-	-	29.78	0.47	-	1
Jun-26 2.70	0.69	-	-	-	31.53	0.91	-	100
Jun-26 2.90	0.52	-	-	-	31.18	0.82	-	3
Jun-26 3.10	0.38	-	-	-	30.82	0.71	-	25
Jun-26 3.20	0.32	-	-	-	30.64	0.65	-	20
Jun-26 3.30	0.26	-	-	-	30.46	0.58	-	6
Jun-26 3.40	0.21	-	-	-	30.22	0.51	-	42
Jun-26 3.60	0.13	-	-	-	29.64	0.38	-	17
Jun-26 3.70	0.10	-	-	-	29.35	0.31	-	6
Jun-26 3.80	0.08	-	-	-	29.06	0.26	-	5
Sep-26 2.90	0.59	0.60	0.60	0.60	33.09	0.78	30	60
Sep-26 3.00	0.52	-	-	-	32.90	0.73	-	25
Sep-26 3.10	0.46	-	-	-	32.71	0.68	-	20
Sep-26 3.20	0.40	-	-	-	32.52	0.64	-	30
Sep-26 3.40	0.30	-	-	-	32.08	0.53	-	1
Sep-26 3.50	0.25	-	-	-	31.78	0.48	-	2
Sep-26 3.80	0.15	-	-	-	30.88	0.34	-	10
Sep-26 3.90	0.12	-	-	-	30.58	0.29	-	8
Sep-26 4.00	0.10	-	-	-	30.28	0.25	-	8
Dec-26 3.00	0.57	-	-	-	33.88	0.71	-	4
Dec-26 3.30	0.41	-	-	-	33.31	0.58	-	4
Dec-26 3.40	0.37	-	-	-	33.08	0.54	-	15
Dec-26 3.50	0.32	-	-	-	32.81	0.50	-	2
Dec-26 3.60	0.28	-	-	-	32.54	0.46	-	5
Dec-26 4.20	0.12	-	-	-	30.92	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	24.94	-	-	2
Mar-26 2.40	-	-	-	-	24.26	-	-	1
Mar-26 2.50	-	-	-	-	24.09	-	-	2
Mar-26 2.80	-	-	-	-	23.58	-	-	200
Mar-26 2.90	-	-	-	-	23.41	-0.01	-	11
Mar-26 3.00	-	-	-	-	23.24	-0.03	-	27
Mar-26 3.10	0.01	-	-	-	23.07	-0.10	-	20
Mar-26 3.20	0.03	-	-	-	22.90	-0.22	-	111
Mar-26 3.30	0.06	-	-	-	22.73	-0.40	-	14
Mar-26 3.40	0.11	-	-	-	22.52	-0.60	-	205
Mar-26 3.50	0.18	-	-	-	22.27	-0.77	-	100
Apr-26 3.00	0.01	-	-	-	22.80	-0.09	-	2
Apr-26 3.10	0.03	-	-	-	22.64	-0.17	-	1
Apr-26 3.20	0.05	-	-	-	22.48	-0.28	-	2
Jun-26 2.50	-	-	-	-	23.69	-0.01	-	1
Jun-26 2.60	-	-	-	-	23.51	-0.02	-	1
Jun-26 2.70	0.01	-	-	-	23.33	-0.04	-	5
Jun-26 2.80	0.01	-	-	-	23.15	-0.07	-	24
Jun-26 2.90	0.03	-	-	-	22.98	-0.11	-	1
Jun-26 3.00	0.04	-	-	-	22.80	-0.17	-	13
Jun-26 3.30	0.14	-	-	-	22.26	-0.42	-	200
Jun-26 3.40	0.19	-	-	-	22.02	-0.52	-	306
Jun-26 3.70	0.39	-	-	-	21.15	-0.79	-	20
Jun-26 4.40	1.06	-	-	-	19.12	-1.00	-	7
Sep-26 2.60	0.02	-	-	-	24.30	-0.08	-	5,248
Sep-26 2.90	0.07	-	-	-	23.73	-0.21	-	1
Sep-26 3.10	0.14	-	-	-	23.35	-0.32	-	11
Sep-26 3.70	0.47	-	-	-	21.82	-0.73	-	5
Dec-26 2.90	0.12	-	-	-	24.78	-0.24	-	1
Dec-26 3.10	0.18	-	-	-	24.40	-0.34	-	2
Dec-26 3.20	0.23	-	-	-	24.21	-0.39	-	3
Dec-27 3.20	0.44	-	-	-	25.47	-0.45	-	1,538
Dec-27 3.30	0.49	-	-	-	25.29	-0.48	-	3,026

	Previous Close	14.39		23/02/26
	BANKINTER Close	14.50		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	1.09	-	-	-	26.05	0.86	-	17
Mar-26 14.00	0.69	-	-	-	25.04	0.72	-	10
Mar-26 14.50	0.37	0.45	0.45	0.45	24.03	0.52	5	5
Apr-26 14.00	0.81	-	-	-	25.16	0.67	-	50
Jun-26 12.00	2.60	-	-	-	29.39	0.91	-	10
Jun-26 13.50	1.39	-	-	-	26.49	0.71	-	5
Sep-26 11.00	3.59	-	-	-	31.44	0.93	-	5
Sep-26 13.50	1.60	-	-	-	27.08	0.66	-	3
Sep-26 14.00	1.30	-	-	-	26.20	0.59	-	12
Sep-26 14.50	1.03	-	-	-	25.33	0.52	-	1
Sep-26 15.00	0.81	-	-	-	25.16	0.45	-	3
Sep-26 16.00	0.49	-	-	-	24.81	0.31	-	5
Dec-26 14.00	1.49	-	-	-	26.55	0.59	-	2
Dec-26 15.00	1.01	-	-	-	25.63	0.47	-	10
Dec-26 15.50	0.83	-	-	-	25.47	0.41	-	10
Dec-26 16.00	0.67	-	-	-	25.31	0.36	-	25
Jun-27 16.00	0.89	-	-	-	24.82	0.39	-	25
Dec-27 14.50	1.58	-	-	-	25.37	0.54	-	3
Dec-27 15.50	1.23	-	-	-	25.12	0.45	-	1
Dec-27 17.00	0.81	-	-	-	24.74	0.33	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.50	-	-	-	-	41.80	-	-	3
Mar-26 8.00	-	-	-	-	36.74	-	-	2
Mar-26 8.50	-	-	-	-	35.73	-	-	10
Mar-26 9.00	-	-	-	-	34.72	-	-	11
Mar-26 9.50	-	-	-	-	33.70	-	-	4
Mar-26 11.00	-	-	-	-	30.67	-	-	19
Mar-26 12.00	-	-	-	-	28.65	-	-	240
Mar-26 13.00	0.02	-	-	-	26.62	-0.05	-	4
Mar-26 13.50	0.07	-	-	-	25.61	-0.13	-	35
Mar-26 14.00	0.17	-	-	-	24.60	-0.28	-	1
Mar-26 14.50	0.35	-	-	-	23.59	-0.48	-	1
Jun-26 7.75	-	-	-	-	37.03	-	-	2
Jun-26 10.50	0.03	-	-	-	31.72	-0.03	-	19
Jun-26 11.00	0.06	-	-	-	30.76	-0.05	-	20
Jun-26 14.50	0.82	-	-	-	24.00	-0.49	-	1
Sep-26 6.50	-	-	-	-	37.74	-	-	31
Sep-26 7.00	-	-	-	-	36.86	-	-	1
Sep-26 10.50	0.12	-	-	-	30.75	-0.07	-	3
Sep-26 11.00	0.16	-	-	-	29.87	-0.10	-	3
Sep-26 11.50	0.23	-	-	-	29.00	-0.13	-	4
Sep-26 12.50	0.42	-	-	-	27.25	-0.22	-	2
Sep-26 13.00	0.55	0.56	0.56	0.56	26.38	-0.28	10	20
Sep-26 14.00	0.89	-	-	-	24.63	-0.42	-	10
Dec-26 12.50	0.63	-	-	-	26.39	-0.27	-	100
Dec-26 13.00	0.78	-	-	-	25.64	-0.32	-	20
Dec-26 13.50	0.97	-	-	-	24.88	-0.38	-	3,350
Dec-26 14.00	1.17	1.11	1.11	1.11	24.12	-0.45	10	19
Dec-26 16.00	2.41	-	-	-	22.88	-0.70	-	25
Jun-27 11.00	0.44	-	-	-	26.34	-0.17	-	222
Jun-27 12.50	0.82	-	-	-	24.52	-0.29	-	3
Dec-27 10.50	0.52	-	-	-	25.88	-0.18	-	1,000
Dec-27 11.00	0.64	-	-	-	25.35	-0.21	-	200
Dec-27 15.00	2.33	-	-	-	21.52	-0.57	-	25

	Previous Close	19.86		23/02/26
	BBVA Close	20.06		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 20.00	0.31	0.41	0.41	0.33	32.65	0.54	20	34
Mar-26 w1 20.00	0.49	-	-	-	32.25	0.54	-	10
Mar-26 w1 21.00	0.13	0.17	0.17	0.17	31.59	0.21	10	10
Mar-26 10.00	10.07	-	-	-	63.45	1.00	-	1
Mar-26 11.50	8.58	-	-	-	58.64	1.00	-	150
Mar-26 13.00	7.08	-	-	-	53.83	1.00	-	915
Mar-26 13.50	6.58	-	-	-	52.23	1.00	-	450
Mar-26 14.00	6.08	-	-	-	50.62	1.00	-	1,390
Mar-26 14.50	5.58	-	-	-	49.02	1.00	-	300
Mar-26 15.00	5.09	-	-	-	47.42	0.99	-	183
Mar-26 15.50	4.59	-	-	-	45.81	0.99	-	352
Mar-26 16.00	4.10	-	-	-	44.21	0.98	-	462
Mar-26 16.50	3.61	-	-	-	42.61	0.97	-	175
Mar-26 17.00	3.14	-	-	-	41.00	0.95	-	300
Mar-26 17.50	2.67	-	-	-	39.40	0.92	-	195
Mar-26 18.00	2.21	-	-	-	37.80	0.88	-	245
Mar-26 18.50	1.78	1.79	1.79	1.79	36.19	0.82	150	200
Mar-26 19.00	1.38	-	-	-	34.59	0.74	-	391
Mar-26 19.50	1.02	-	-	-	32.99	0.65	-	44
Mar-26 20.00	0.70	0.65	0.65	0.65	31.38	0.54	1	106
Mar-26 21.00	0.30	0.28	0.28	0.28	30.80	0.30	7	494
Mar-26 22.00	0.11	0.08	0.08	0.08	30.38	0.13	2	40
Mar-26 23.00	0.03	-	-	-	29.97	0.05	-	70
Mar-26 24.00	0.01	-	-	-	29.55	0.01	-	90
Mar-26 25.00	-	-	-	-	29.14	-	-	50
Mar-26 27.00	-	-	-	-	28.31	-	-	30
Apr-26 18.50	1.93	-	-	-	34.30	0.78	-	150
Apr-26 19.00	1.54	-	-	-	32.93	0.71	-	1
Apr-26 20.00	0.89	0.85	0.85	0.85	30.18	0.54	1	10
Apr-26 21.00	0.47	-	-	-	29.68	0.35	-	150
Apr-26 22.00	0.22	0.24	0.24	0.19	29.31	0.20	3	13
Apr-26 24.00	0.03	-	-	-	28.58	0.04	-	150
Jun-26 3.20	16.87	-	-	-	72.13	1.00	-	100
Jun-26 11.50	8.59	-	-	-	51.72	1.00	-	2,750
Jun-26 12.00	8.09	-	-	-	50.49	1.00	-	450
Jun-26 12.50	7.60	-	-	-	49.26	0.99	-	350
Jun-26 13.00	7.10	-	-	-	48.03	0.99	-	340
Jun-26 13.50	6.61	-	-	-	46.80	0.98	-	40
Jun-26 14.00	6.12	-	-	-	45.57	0.98	-	8,000
Jun-26 14.50	5.64	-	-	-	44.34	0.96	-	650
Jun-26 15.00	5.17	-	-	-	43.11	0.95	-	151
Jun-26 15.50	4.70	-	-	-	41.88	0.93	-	2
Jun-26 16.00	4.24	-	-	-	40.65	0.91	-	7,500
Jun-26 16.50	3.79	-	-	-	39.43	0.88	-	100
Jun-26 17.00	3.36	-	-	-	38.20	0.85	-	141
Jun-26 17.50	2.95	-	-	-	36.97	0.81	-	300
Jun-26 18.00	2.55	-	-	-	35.74	0.76	-	895
Jun-26 18.50	2.17	-	-	-	34.51	0.71	-	1
Jun-26 19.00	1.83	-	-	-	33.28	0.65	-	1,602
Jun-26 20.00	1.21	-	-	-	30.82	0.52	-	2,530
Jun-26 21.00	0.82	0.84	0.84	0.84	30.51	0.39	10	2,610
Jun-26 22.00	0.54	0.56	0.56	0.56	30.35	0.28	10	240
Jun-26 23.00	0.34	-	-	-	30.18	0.20	-	603
Jun-26 24.00	0.21	-	-	-	30.02	0.13	-	11
Jun-26 26.00	0.07	-	-	-	29.68	0.05	-	11
Jun-26 27.00	0.04	-	-	-	29.52	0.03	-	20
Sep-26 10.50	9.59	-	-	-	51.46	1.00	-	30
Sep-26 11.00	9.09	-	-	-	50.38	0.99	-	50
Sep-26 11.50	8.60	-	-	-	49.30	0.99	-	75
Sep-26 12.50	7.63	-	-	-	47.14	0.98	-	200
Sep-26 13.00	7.15	-	-	-	46.06	0.96	-	75
Sep-26 13.50	6.67	-	-	-	44.98	0.95	-	150
Sep-26 14.00	6.22	-	-	-	43.90	0.93	-	75
Sep-26 14.50	5.76	-	-	-	42.82	0.91	-	75
Sep-26 15.00	5.31	-	-	-	41.74	0.89	-	152
Sep-26 15.50	4.89	-	-	-	40.66	0.86	-	150
Sep-26 16.00	4.47	-	-	-	39.58	0.83	-	300
Sep-26 16.50	4.05	-	-	-	38.50	0.80	-	300
Sep-26 17.00	3.68	-	-	-	37.42	0.77	-	1,950
Sep-26 17.50	3.30	-	-	-	36.34	0.73	-	5,000
Sep-26 18.00	2.93	-	-	-	35.26	0.69	-	150
Sep-26 18.50	2.60	-	-	-	34.18	0.65	-	151
Sep-26 19.00	2.28	-	-	-	33.10	0.61	-	290
Sep-26 19.50	1.96	-	-	-	32.02	0.57	-	250
Sep-26 20.00	1.69	-	-	-	30.94	0.52	-	150
Sep-26 21.00	1.28	-	-	-	30.64	0.43	-	1
Sep-26 22.00	0.96	-	-	-	30.46	0.36	-	500
Sep-26 23.00	0.72	-	-	-	30.27	0.29	-	156
Sep-26 26.00	0.26	-	-	-	29.72	0.13	-	10
Dec-26 10.50	9.59	-	-	-	49.19	1.00	-	4
Dec-26 11.00	9.10	-	-	-	48.24	0.99	-	50
Dec-26 11.50	8.61	-	-	-	47.30	0.99	-	1
Dec-26 12.00	8.12	-	-	-	46.35	0.98	-	175
Dec-26 12.50	7.65	-	-	-	45.40	0.96	-	26
Dec-26 13.00	7.18	-	-	-	44.45	0.95	-	25
Dec-26 16.00	4.62	-	-	-	38.77	0.80	-	4,000
Dec-26 16.50	4.23	-	-	-	37.82	0.77	-	50
Dec-26 17.00	3.86	-	-	-	36.88	0.74	-	4,000
Dec-26 17.50	3.50	-	-	-	35.93	0.71	-	650
Dec-26 18.00	3.17	-	-	-	34.98	0.68	-	3
Dec-26 19.00	2.52	-	-	-	33.09	0.61	-	2,508
Dec-26 19.50	2.24	-	-	-	32.14	0.57	-	30
Dec-26 20.00	1.96	2.10	2.10	2.10	31.19	0.53	10	134
Dec-26 21.00	1.56	-	-	-	30.88	0.46	-	505
Dec-26 22.00	1.23	1.28	1.28	1.28	30.66	0.39	10	30
Dec-26 23.00	0.96	-	-	-	30.44	0.32	-	211
Dec-26 24.00	0.73	-	-	-	30.23	0.27	-	2
Dec-26 26.00	0.42	-	-	-	29.80	0.17	-	10
Dec-26 27.00	0.32	-	-	-	29.58	0.14	-	150
Mar-27 11.50	8.61	-	-	-	44.93	0.98	-	150
Mar-27 12.00	8.14	-	-	-	44.11	0.97	-	25
Mar-27 13.00	7.21	-	-	-	42.46	0.94	-	1
Mar-27 16.00	4.77	-	-	-	37.53	0.78	-	1,000
Mar-27 16.50	4.41	-	-	-	36.71	0.75	-	250
Mar-27 17.50	3.72	-	-	-	35.06	0.69	-	40
Mar-27 20.00	2.23	-	-	-	30.95	0.54	-	1
Jun-27 11.50	8.60	-	-	-	44.10	0.99	-	25
Jun-27 12.00	8.12	-	-	-	43.37	0.97	-	150
Jun-27 12.50	7.67	-	-	-	42.63	0.95	-	25
Jun-27 13.00	7.21	-	-	-	41.90	0.93	-	1
Jun-27 15.00	5.56	-	-	-	38.98	0.82	-	5
Jun-27 17.00	4.14	-	-	-	36.05	0.72	-	6,000
Jun-27 22.00	1.66	-	-	-	31.06	0.42	-	3,010
Sep-27 11.50	8.61	-	-	-	43.10	0.98	-	150
Sep-27 12.00	8.13	-	-	-	42.42	0.97	-	150
Dec-27 10.00	10.08	-	-	-	45.14	1.00	-	7,556
Dec-27 11.00	9.10	-	-	-	43.81	0.99	-	150
Dec-27 11.50	8.62	-	-	-	43.15	0.98	-	26
Dec-27 13.50	6.85	-	-	-	40.49	0.88	-	150
Dec-27 15.00	5.73	-	-	-	38.50	0.80	-	75
Dec-27 16.00	5.03	-	-	-	37.17	0.75	-	6,000
Dec-27 17.00	4.40	4.34	4.34	4.34	35.84	0.70	150	150
Dec-27 18.00	3.78	-	-	-	34.51	0.66	-	1
Dec-27 20.00	2.71	-	-	-	31.85	0.55	-	1
Dec-27 25.00	1.24	-	-	-	30.46	0.32	-	4,000
Mar-28 17.00	4.57	4.48	4.48	4.48	35.76	0.70	150	600
Mar-28 17.50	4.27	-	-	-	35.10	0.68	-	300
Mar-28 18.00	3.96	-	-	-	34.44	0.65	-	150
Mar-28 25.00	1.43	-	-	-	30.43	0.34	-	1
Jun-28 10.00	10.08	-	-	-	44.29	1.00	-	1
Jun-28 17.00	4.58	4.55	4.55	4.55	36.03	0.70	150	450
Jun-28 17.50	4.28	4.26	4.26	4.26	35.44	0.68	150	300
Jun-28 18.00	4.01	3.99	3.99	3.99	34.85	0.65	150	300
Dec-29 15.00	6.04	-	-	-	38.27	0.78	-	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	-	-	-	-	39.47	-	-	10
Feb-26 w4 18.50	0.01	-	-	-	37.71	-0.02	-	10
Feb-26 w4 19.00	0.02	-	-	-	35.94	-0.07	-	10
Feb-26 w4 20.00	0.24	0.20	0.20	0.20	32.42	-0.46	10	10
Mar-26 w1 18.00	0.03	-	-	-	39.18	-0.05	-	10
Mar-26 w1 19.50	0.24	0.20	0.20	0.20	33.89	-0.30	10	10
Mar-26 6.00	-	-	-	-	76.16	-	-	4
Mar-26 7.00	-	-	-	-	72.95	-	-	2
Mar-26 7.25	-	-	-	-	72.15	-	-	66,000
Mar-26 7.50	-	-	-	-	71.35	-	-	75,015
Mar-26 8.00	-	-	-	-	69.75	-	-	8,024
Mar-26 8.25	-	-	-	-	68.95	-	-	103,000
Mar-26 8.50	-	-	-	-	68.14	-	-	29,103
Mar-26 8.75	-	-	-	-	67.34	-	-	5
Mar-26 9.00	-	-	-	-	66.54	-	-	228
Mar-26 9.25	-	-	-	-	65.74	-	-	27
Mar-26 9.50	-	-	-	-	64.94	-	-	225
Mar-26 9.75	-	-	-	-	64.13	-	-	125
Mar-26 10.00	-	-	-	-	63.33	-	-	210
Mar-26 10.50	-	-	-	-	61.73	-	-	308
Mar-26 11.00	-	-	-	-	60.13	-	-	6
Mar-26 11.50	-	-	-	-	58.52	-	-	150
Mar-26 12.00	-	-	-	-	56.92	-	-	4,010
Mar-26 12.50	-	-	-	-	55.32	-	-	777
Mar-26 13.00	-	-	-	-	53.71	-	-	788
Mar-26 13.50	-	-	-	-	52.11	-	-	3,185
Mar-26 14.00	-	-	-	-	50.50	-	-	3,549
Mar-26 14.50	-	-	-	-	48.90	-	-	5,035
Mar-26 15.00	0.01	-	-	-	47.30	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	45.69	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	44.09	-0.02	-	124
Mar-26 16.50	0.03	-	-	-	42.49	-0.03	-	20
Mar-26 17.00	0.05	-	-	-	40.88	-0.05	-	154
Mar-26 17.50	0.08	-	-	-	39.28	-0.08	-	35,118
Mar-26 18.00	0.13	0.12	0.12	0.11	37.68	-0.12	12	1,233
Mar-26 18.50	0.19	0.15	0.18	0.15	36.07	-0.18	4	556
Mar-26 19.00	0.29	-	-	-	34.47	-0.25	-	287
Mar-26 19.50	0.43	-	-	-	32.87	-0.35	-	157
Mar-26 20.00	0.62	0.50	0.50	0.50	31.26	-0.46	2	360
Mar-26 21.00	1.22	-	-	-	30.68	-0.70	-	150
Mar-26 22.00	2.02	1.85	1.85	1.85	30.26	-0.87	5	607
Mar-26 25.00	4.94	-	-	-	29.02	-1.00	-	2
Apr-26 15.00	0.06	-	-	-	41.99	-0.04	-	10
Apr-26 15.50	0.08	-	-	-	40.62	-0.06	-	10
Apr-26 16.00	0.12	-	-	-	39.25	-0.08	-	6
Apr-26 17.00	0.22	0.21	0.21	0.20	36.51	-0.15	52	152
Apr-26 17.50	0.29	-	-	-	35.14	-0.19	-	4
Apr-26 18.00	0.39	-	-	-	33.77	-0.25	-	10
Apr-26 18.50	0.52	-	-	-	32.40	-0.31	-	1
Apr-26 19.00	0.68	-	-	-	31.03	-0.39	-	302
Apr-26 21.00	1.80	-	-	-	27.78	-0.74	-	150
Apr-26 22.00	2.62	-	-	-	27.41	-0.86	-	2
Jun-26 5.25	-	-	-	-	64.60	-	-	1
Jun-26 7.00	-	-	-	-	60.30	-	-	23,800
Jun-26 7.25	-	-	-	-	59.68	-	-	155
Jun-26 7.50	-	-	-	-	59.07	-	-	14,802
Jun-26 7.75	-	-	-	-	58.45	-	-	3,050
Jun-26 8.00	-	-	-	-	57.84	-	-	4,593
Jun-26 8.50	0.01	-	-	-	56.61	-	-	25
Jun-26 8.75	0.01	-	-	-	55.99	-	-	175
Jun-26 9.00	0.01	-	-	-	55.38	-	-	2,750
Jun-26 9.25	0.01	-	-	-	54.76	-	-	272
Jun-26 9.50	0.01	-	-	-	54.15	-0.01	-	585
Jun-26 9.75	0.01	-	-	-	53.54	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	52.92	-0.01	-	5,764
Jun-26 10.50	0.02	-	-	-	51.69	-0.01	-	3,735
Jun-26 11.00	0.03	-	-	-	50.46	-0.01	-	993
Jun-26 11.50	0.04	-	-	-	49.23	-0.02	-	2,752
Jun-26 12.00	0.06	-	-	-	48.00	-0.03	-	550
Jun-26 12.50	0.07	-	-	-	46.77	-0.03	-	815
Jun-26 13.00	0.10	-	-	-	45.54	-0.04	-	577
Jun-26 13.50	0.12	-	-	-	44.31	-0.05	-	440
Jun-26 14.00	0.16	-	-	-	43.08	-0.07	-	41
Jun-26 15.00	0.24	-	-	-	40.62	-0.10	-	3,659
Jun-26 15.50	0.30	-	-	-	39.39	-0.12	-	2,808
Jun-26 16.00	0.36	-	-	-	38.16	-0.15	-	76
Jun-26 16.50	0.44	-	-	-	36.94	-0.18	-	320
Jun-26 17.00	0.53	-	-	-	35.71	-0.21	-	201
Jun-26 17.50	0.63	-	-	-	34.48	-0.25	-	99
Jun-26 18.00	0.76	-	-	-	33.25	-0.30	-	192
Jun-26 18.50	0.90	-	-	-	32.02	-0.35	-	213
Jun-26 19.00	1.08	-	-	-	30.79	-0.40	-	10,582
Jun-26 20.00	1.50	-	-	-	28.33	-0.53	-	3
Jun-26 21.00	2.13	-	-	-	28.02	-0.65	-	150
Jun-26 22.00	2.87	2.86	2.86	2.86	27.86	-0.76	150	153
Jun-26 23.00	3.70	3.66	3.66	3.66	27.69	-0.84	150	300
Sep-26 6.75	0.01	-	-	-	57.33	-	-	1
Sep-26 8.25	0.03	-	-	-	54.09	-0.01	-	5
Sep-26 9.00	0.05	-	-	-	52.47	-0.01	-	674
Sep-26 9.25	0.05	-	-	-	51.93	-0.02	-	368
Sep-26 9.50	0.06	-	-	-	51.39	-0.02	-	25
Sep-26 9.75	0.07	-	-	-	50.85	-0.02	-	200
Sep-26 10.00	0.08	-	-	-	50.31	-0.02	-	40,150
Sep-26 10.50	0.10	-	-	-	49.23	-0.03	-	300
Sep-26 11.00	0.12	-	-	-	48.15	-0.04	-	350
Sep-26 11.50	0.15	-	-	-	47.07	-0.05	-	1
Sep-26 12.00	0.18	-	-	-	45.99	-0.05	-	1
Sep-26 12.50	0.22	-	-	-	44.91	-0.07	-	52
Sep-26 13.00	0.27	-	-	-	43.83	-0.08	-	60
Sep-26 13.50	0.31	-	-	-	42.75	-0.09	-	2
Sep-26 14.00	0.37	-	-	-	41.67	-0.11	-	265
Sep-26 14.50	0.44	-	-	-	40.59	-0.13	-	66
Sep-26 15.00	0.50	-	-	-	39.51	-0.15	-	520
Sep-26 16.00	0.68	-	-	-	37.35	-0.19	-	85
Sep-26 17.00	0.89	-	-	-	35.19	-0.25	-	1,955
Sep-26 17.50	1.02	-	-	-	34.11	-0.28	-	152
Sep-26 18.00	1.15	-	-	-	33.03	-0.32	-	85
Sep-26 18.50	1.31	-	-	-	31.95	-0.36	-	4
Sep-26 19.00	1.49	-	-	-	30.87	-0.40	-	1
Sep-26 19.50	1.67	-	-	-	29.79	-0.45	-	22
Sep-26 20.00	1.89	1.84	1.84	1.84	28.71	-0.49	10	11
Sep-26 21.00	2.49	-	-	-	28.41	-0.59	-	300
Sep-26 23.00	3.95	-	-	-	28.04	-0.75	-	150
Sep-26 26.00	6.58	-	-	-	27.49	-0.92	-	50
Dec-26 5.75	0.01	-	-	-	55.44	-	-	150
Dec-26 6.00	0.02	-	-	-	54.96	-	-	10,150
Dec-26 6.25	0.02	-	-	-	54.49	-0.01	-	150
Dec-26 6.50	0.02	-	-	-	54.02	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	53.54	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	53.07	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	52.60	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	52.12	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	51.65	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	51.18	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	50.70	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	50.23	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	49.75	-0.02	-	311
Dec-26 9.00	0.10	-	-	-	49.28	-0.03	-	5,933
Dec-26 9.25	0.11	-	-	-	48.81	-0.03	-	75
Dec-26 9.50	0.13	-	-	-	48.33	-0.03	-	76
Dec-26 9.75	0.14	-	-	-	47.86	-0.04	-	200
Dec-26 10.00	0.16	-	-	-	47.39	-0.04	-	226
Dec-26 10.50	0.19	-	-	-	46.44	-0.05	-	300
Dec-26 11.00	0.23	-	-	-	45.49	-0.06	-	471
Dec-26 11.50	0.28	-	-	-	44.55	-0.07	-	1
Dec-26 12.00	0.32	-	-	-	43.60	-0.08	-	100
Dec-26 12.50	0.38	-	-	-	42.65	-0.09	-	150
Dec-26 13.00	0.45	-	-	-	41.70	-0.11	-	42,180
Dec-26 13.50	0.51	-	-	-	40.76	-0.12	-	340
Dec-26 14.00	0.58	-	-	-	39.81	-0.14	-	691
Dec-26 14.50	0.68	-	-	-	38.86	-0.16	-	300
Dec-26 15.00	0.77	-	-	-	37.92	-0.18	-	741
Dec-26 15.50	0.87	-	-	-	36.97	-0.20	-	15
Dec-26 16.00	0.98	-	-	-	36.02	-0.23	-	65
Dec-26 16.50	1.11	-	-	-	35.07	-0.25	-	200
Dec-26 17.00	1.24	-	-	-	34.13	-0.28	-	4,202
Dec-26 17.50	1.37	-	-	-	33.18	-0.31	-	30
Dec-26 18.00	1.55	-	-	-	32.23	-0.35	-	15,113
Dec-26 19.00	1.90	-	-	-	30.34	-0.42	-	2,506
Dec-26 20.00	2.34	-	-	-	28.44	-0.50	-	52
Dec-26 21.00	2.95	-	-	-	28.13	-0.58	-	40
Dec-26 23.00	4.37	-	-	-	27.69	-0.72	-	150
Mar-27 8.50	0.11	-	-	-	47.28	-0.03	-	25
Mar-27 8.75	0.12	-	-	-	46.87	-0.03	-	25
Mar-27 9.00	0.14	-	-	-	46.45	-0.03	-	25
Mar-27 9.25	0.15	-	-	-	46.04	-0.04	-	25
Mar-27 9.50	0.17	-	-	-	45.63	-0.04	-	30
Mar-27 9.75	0.18	-	-	-	45.22	-0.04	-	25
Mar-27 10.50	0.25	-	-	-	43.99	-0.06	-	175
Mar-27 11.00	0.30	-	-	-	43.16	-0.07	-	175
Mar-27 16.50	1.29	-	-	-	34.12	-0.26	-	350
Mar-27 17.00	1.43	-	-	-	33.29	-0.29	-	150
Mar-27 17.50	1.58	-	-	-	32.47	-0.32	-	150
Mar-27 20.00	2.56	-	-	-	28.36	-0.49	-	1
Mar-27 22.00	3.82	-	-	-	27.68	-0.62	-	1
Jun-27 4.30	0.01	-	-	-	50.99	-	-	1
Jun-27 4.50	0.01	-	-	-	50.69	-	-	1
Jun-27 4.90	0.02	-	-	-	50.11	-	-	150
Jun-27 5.00	0.02	-	-	-	49.96	-	-	300
Jun-27 5.25	0.02	-	-	-	49.60	-0.01	-	298
Jun-27 7.00	0.07	-	-	-	47.04	-0.02	-	2
Jun-27 8.00	0.13	-	-	-	45.58	-0.03	-	1
Jun-27 8.25	0.14	-	-	-	45.21	-0.03	-	7
Jun-27 9.00	0.19	-	-	-	44.11	-0.04	-	7,000
Jun-27 9.75	0.27	-	-	-	43.02	-0.06	-	175
Jun-27 10.00	0.29	-	-	-	42.65	-0.06	-	10,000
Jun-27 11.00	0.40	-	-	-	41.19	-0.08	-	75
Jun-27 12.50	0.62	-	-	-	38.99	-0.12	-	197
Jun-27 13.00	0.72	-	-	-	38.26	-0.14	-	956
Jun-27 13.50	0.83	-	-	-	37.53	-0.16	-	150
Jun-27 14.00	0.93	-	-	-	36.80	-0.18	-	3
Jun-27 14.50	1.03	-	-	-	36.07	-0.20	-	400
Jun-27 15.00	1.16	-	-	-	35.34	-0.22	-	400
Jun-27 16.50	1.58	-	-	-	33.15	-0.29	-	150
Jun-27 17.00	1.76	-	-	-	32.41	-0.32	-	150
Jun-27 17.50	1.94	-	-	-	31.68	-0.35	-	150
Jun-27 18.00	2.12	-	-	-	30.95	-0.38	-	150
Jun-27 19.00	2.54	-	-	-	29.49	-0.44	-	150
Sep-27 16.00	1.61	-	-	-	33.53	-0.27	-	304
Sep-27 17.00	1.94	-	-	-	32.17	-0.32	-	149
Sep-27 17.50	2.12	-	-	-	31.49	-0.35	-	150
Sep-27 18.00	2.31	-	-	-	30.81	-0.37	-	150
Dec-27 4.40	0.03	-	-	-	48.60	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	47.93	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	47.80	-0.01	-	150
Dec-27 6.50	0.11	-	-	-	45.81	-0.02	-	10
Dec-27 7.00	0.15	-	-	-	45.14	-0.03	-	150
Dec-27 7.25	0.16	-	-	-	44.81	-0.03	-	150
Dec-27 7.75	0.20	-	-	-	44.14	-0.04	-	1
Dec-27 8.25	0.25	-	-	-	43.48	-0.04	-	150
Dec-27 8.50	0.28	-	-	-	43.15	-0.05	-	6,150
Dec-27 8.75	0.31	-	-	-	42.81	-0.05	-	1
Dec-27 9.00	0.33	-	-	-	42.48	-0.06	-	7,650
Dec-27 9.25	0.36	-	-	-	42.15	-0.06	-	150
Dec-27 9.50	0.39	-	-	-	41.82	-0.07	-	250
Dec-27 9.75	0.42	-	-	-	41.49	-0.07	-	150
Dec-27 10.00	0.46	-	-	-	41.15	-0.08	-	407
Dec-27 10.50	0.54	-	-	-	40.49	-0.09	-	300
Dec-27 11.00	0.62	0.55	0.55	0.55	39.82	-0.10	25	304
Dec-27 12.00	0.80	-	-	-	38.49	-0.13	-	3,300
Dec-27 12.50	0.91	-	-	-	37.83	-0.15	-	300
Dec-27 13.00	1.02	-	-	-	37.17	-0.16	-	300
Dec-27 13.50	1.12	-	-	-	36.50	-0.18	-	150
Dec-27 14.00	1.25	-	-	-	35.84	-0.20	-	150
Dec-27 16.00	1.82	-	-	-	33.18	-0.28	-	15,000
Dec-27 16.50	2.01	-	-	-	32.51	-0.31	-	24
Dec-27 17.50	2.37	-	-	-	31.18	-0.36	-	292
Dec-27 18.00	2.55	-	-	-	30.52	-0.38	-	150
Dec-27 20.00	3.45	-	-	-	27.86	-0.50	-	150
Dec-27 21.00	4.08	-	-	-	27.53	-0.55	-	150
Dec-27 22.00	4.73	-	-	-	27.26	-0.60	-	10,301
Dec-27 23.00	5.45	-	-	-	27.00	-0.65	-	300
Dec-27 25.00	6.97	-	-	-	26.47	-0.74	-	1
Mar-28 15.00	1.66	-	-	-	34.19	-0.24	-	150
Mar-28 15.50	1.80	-	-	-	33.54	-0.26	-	150
Mar-28 18.00	2.69	-	-	-	30.25	-0.38	-	25
Mar-28 21.00	4.20	-	-	-	27.30	-0.54	-	150
Mar-28 22.00	4.85	-	-	-	27.03	-0.59	-	150
Mar-28 23.00	5.55	-	-	-	26.77	-0.64	-	150
Jun-28 20.00	3.94	-	-	-	27.50	-0.50	-	150
Jun-28 21.00	4.57	-	-	-	27.15	-0.55	-	450
Jun-28 22.00	5.21	-	-	-	26.85	-0.60	-	1,050
Jun-28 23.00	5.93	-	-	-	26.55	-0.65	-	1,200
Dec-28 12.50	1.29	-	-	-	34.68	-0.18	-	1,500
Dec-28 16.00	2.46	-	-	-	31.30	-0.31	-	17
Dec-28 20.00	4.28	-	-	-	27.45	-0.50	-	90
Dec-29 20.00	4.94	-	-	-	27.38	-0.49	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	3.62	-	-	-	42.61	0.96	-	10
Mar-26 17.00	3.14	-	-	-	41.00	0.94	-	10
Mar-26 18.00	2.21	-	-	-	37.80	0.87	-	100
Mar-26 18.50	1.78	-	-	-	36.19	0.82	-	10
Mar-26 19.00	1.38	-	-	-	34.59	0.74	-	30
Mar-26 19.00	1.38	-	-	-	34.59	0.74	-	20
Mar-26 19.50	1.02	-	-	-	32.99	0.65	-	30
Mar-26 20.00	0.70	0.85	0.85	0.66	31.38	0.54	2	55
Mar-26 20.00	0.70	-	-	-	31.38	0.54	-	20
Mar-26 21.00	0.31	-	-	-	30.80	0.31	-	10
Mar-26 21.00	0.31	0.30	0.30	0.30	30.80	0.31	5	30
Mar-26 22.00	0.11	-	-	-	30.38	0.14	-	20
Mar-26 22.00	0.11	-	-	-	30.38	0.14	-	40
Mar-26 23.00	0.03	-	-	-	29.97	0.05	-	10
Mar-26 23.00	0.03	-	-	-	29.97	0.05	-	31
Apr-26 17.00	2.76	-	-	-	38.41	0.84	-	20
Apr-26 19.00	1.25	-	-	-	32.93	0.61	-	20
Apr-26 19.50	0.95	-	-	-	31.56	0.53	-	10
Jun-26 17.00	3.17	-	-	-	38.20	0.77	-	10
Jun-26 19.00	1.75	-	-	-	33.28	0.60	-	10
Jun-26 20.00	1.17	-	-	-	30.82	0.48	-	10
Jun-26 20.00	1.17	-	-	-	30.82	0.48	-	2
Jun-26 21.00	0.80	-	-	-	30.51	0.37	-	2
Jun-26 22.00	0.53	-	-	-	30.35	0.28	-	6
Jun-26 24.00	0.21	-	-	-	30.02	0.13	-	30
Jun-26 25.00	0.12	-	-	-	29.85	0.09	-	2
Jun-26 26.00	0.07	-	-	-	29.68	0.05	-	8
Jun-26 27.00	0.04	-	-	-	29.52	0.03	-	16
Jun-26 28.00	0.02	-	-	-	29.35	0.02	-	20
Sep-26 12.00	7.82	-	-	-	48.22	0.93	-	10
Sep-26 17.50	3.27	-	-	-	36.34	0.71	-	10
Sep-26 19.00	2.26	-	-	-	33.10	0.60	-	10
Sep-26 22.00	0.96	-	-	-	30.46	0.35	-	160
Dec-26 19.00	2.46	-	-	-	33.09	0.58	-	10
Dec-26 19.50	2.17	-	-	-	32.14	0.54	-	10
Dec-26 21.00	1.52	-	-	-	30.88	0.44	-	10
Dec-26 22.00	1.20	-	-	-	30.66	0.37	-	10
Dec-26 24.00	0.73	-	-	-	30.23	0.26	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.00	-	-	-	-	56.92	-	-	5
Mar-26 12.50	-	-	-	-	55.32	-	-	2
Mar-26 17.00	0.05	-	-	-	40.88	-0.05	-	10
Mar-26 18.00	0.13	-	-	-	37.68	-0.12	-	30
Mar-26 18.50	0.20	-	-	-	36.07	-0.18	-	11
Mar-26 19.00	0.29	-	-	-	34.47	-0.25	-	20
Mar-26 19.00	0.29	-	-	-	34.47	-0.25	-	10
Mar-26 19.50	0.43	0.40	0.40	0.40	32.87	-0.35	5	40
Mar-26 20.00	0.62	-	-	-	31.26	-0.46	-	91
Mar-26 21.00	1.21	-	-	-	30.68	-0.69	-	20
Mar-26 21.00	1.21	1.17	1.17	1.17	30.68	-0.69	6	38
Mar-26 22.00	2.02	1.89	1.89	1.89	30.26	-0.86	10	23
Mar-26 22.00	2.02	-	-	-	30.26	-0.86	-	15
Mar-26 23.00	2.94	-	-	-	29.85	-0.95	-	15
Apr-26 17.00	0.22	-	-	-	36.51	-0.15	-	20
Apr-26 18.00	0.39	-	-	-	33.77	-0.24	-	2
Apr-26 19.00	0.68	-	-	-	31.03	-0.39	-	20
Apr-26 20.00	1.11	-	-	-	28.28	-0.57	-	30
Apr-26 21.00	1.79	-	-	-	27.78	-0.73	-	45
Apr-26 22.00	2.61	-	-	-	27.41	-0.86	-	5
Jun-26 12.00	0.06	-	-	-	48.00	-0.03	-	20
Jun-26 16.00	0.36	-	-	-	38.16	-0.15	-	20
Jun-26 19.00	1.06	-	-	-	30.79	-0.39	-	1
Jun-26 19.50	1.26	-	-	-	29.56	-0.45	-	2
Sep-26 9.50	0.06	-	-	-	51.39	-0.02	-	600
Sep-26 10.50	0.10	-	-	-	49.23	-0.03	-	700
Sep-26 17.00	0.88	-	-	-	35.19	-0.24	-	20
Sep-26 20.00	1.86	-	-	-	28.71	-0.48	-	10
Dec-26 7.25	0.04	-	-	-	52.60	-0.01	-	150
Dec-26 8.50	0.08	-	-	-	50.23	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	49.75	-0.02	-	150
Dec-26 9.00	0.10	-	-	-	49.28	-0.03	-	150
Dec-26 10.00	0.16	-	-	-	47.39	-0.04	-	40
Dec-26 17.00	1.22	-	-	-	34.13	-0.28	-	23
Dec-26 23.00	4.32	-	-	-	27.69	-0.70	-	1

	Previous Close	10.97		23/02/26
	CAIXABANK Close	10.97		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.75	2.23	-	-	-	39.00	0.99	-	20
Mar-26 9.00	1.99	-	-	-	38.11	0.98	-	1,223
Mar-26 10.00	1.05	-	-	-	34.55	0.86	-	1
Mar-26 10.50	0.66	-	-	-	32.77	0.71	-	12
Mar-26 11.00	0.35	0.34	0.34	0.34	31.10	0.51	1	25
Mar-26 11.50	0.16	-	-	-	30.88	0.30	-	35
Apr-26 11.50	0.22	-	-	-	28.21	0.33	-	33
Apr-26 12.50	0.05	-	-	-	27.66	0.09	-	1
Jun-26 7.50	3.48	-	-	-	37.60	1.00	-	1
Jun-26 10.00	1.18	-	-	-	30.23	0.76	-	45
Jun-26 10.50	0.83	0.86	0.86	0.86	28.75	0.64	1	10
Jun-26 11.00	0.55	-	-	-	27.36	0.49	-	3
Sep-26 7.00	3.98	-	-	-	37.90	1.00	-	1
Sep-26 9.00	2.12	-	-	-	32.80	0.85	-	1
Sep-26 10.50	1.06	-	-	-	28.97	0.60	-	1
Sep-26 11.50	0.59	0.65	0.65	0.65	27.36	0.41	1	1
Sep-26 12.00	0.43	-	-	-	26.96	0.33	-	10
Dec-26 7.00	3.99	-	-	-	38.17	0.98	-	7,500
Dec-26 10.00	1.53	1.53	1.53	1.53	30.97	0.66	1	-
Dec-26 10.50	1.22	-	-	-	29.77	0.59	-	1,040
Dec-26 11.00	0.97	1.04	1.05	1.04	28.62	0.52	2	2
Dec-26 11.50	0.76	0.73	0.73	0.73	28.21	0.44	1	1
Dec-26 12.50	0.45	-	-	-	27.39	0.31	-	450
Mar-27 9.50	1.98	-	-	-	32.17	0.71	-	1
Mar-27 10.50	1.37	-	-	-	29.95	0.59	-	14
Dec-27 10.50	1.67	-	-	-	31.31	0.59	-	20
Dec-27 11.00	1.42	-	-	-	30.35	0.54	-	1
Dec-27 11.50	1.22	-	-	-	29.96	0.49	-	1
Dec-27 12.50	0.89	-	-	-	29.17	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.30	-	-	-	-	56.22	-	-	99,564
Mar-26 4.50	-	-	-	-	55.50	-	-	23,000
Mar-26 5.25	-	-	-	-	52.84	-	-	1
Mar-26 5.50	-	-	-	-	51.95	-	-	10
Mar-26 7.25	-	-	-	-	45.72	-	-	1
Mar-26 7.75	-	-	-	-	43.95	-	-	20
Mar-26 8.25	-	-	-	-	42.17	-	-	201
Mar-26 8.50	-	-	-	-	41.28	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	40.39	-0.01	-	45
Mar-26 9.00	0.01	-	-	-	39.50	-0.02	-	15
Mar-26 9.25	0.02	-	-	-	38.61	-0.04	-	3
Mar-26 9.50	0.03	-	-	-	37.72	-0.06	-	10
Mar-26 9.75	0.05	-	-	-	36.83	-0.10	-	20
Mar-26 10.00	0.09	0.09	0.11	0.09	35.94	-0.15	2	48
Mar-26 10.50	0.19	-	-	-	34.16	-0.29	-	60
Mar-26 11.00	0.39	-	-	-	32.49	-0.49	-	1
Mar-26 11.50	0.70	-	-	-	32.27	-0.70	-	1
Mar-26 12.00	1.10	1.08	1.08	1.04	32.04	-0.85	2	1
Apr-26 11.00	0.65	-	-	-	28.23	-0.59	-	6
Jun-26 3.20	-	-	-	-	49.49	-	-	25
Jun-26 3.40	-	-	-	-	48.90	-	-	25
Jun-26 4.90	-	-	-	-	44.47	-	-	27
Jun-26 5.50	-	-	-	-	42.71	-	-	42,005
Jun-26 6.00	-	-	-	-	41.23	-	-	20,000
Jun-26 6.75	0.01	-	-	-	39.02	-0.01	-	5
Jun-26 7.00	0.02	-	-	-	38.28	-0.02	-	2
Jun-26 8.25	0.08	-	-	-	34.60	-0.08	-	252
Jun-26 8.50	0.10	-	-	-	33.86	-0.10	-	222
Jun-26 10.00	0.40	-	-	-	29.44	-0.32	-	12
Jun-26 10.50	0.58	0.53	0.53	0.53	27.96	-0.43	1	2
Jun-26 11.00	0.82	-	-	-	26.57	-0.55	-	10
Sep-26 5.50	0.01	-	-	-	41.28	-0.01	-	102,800
Sep-26 7.75	0.13	-	-	-	35.53	-0.09	-	3
Sep-26 8.00	0.16	-	-	-	34.89	-0.11	-	173
Sep-26 11.00	1.03	-	-	-	27.29	-0.51	-	8
Sep-26 11.50	1.33	1.20	1.20	1.20	26.90	-0.60	1	1
Dec-26 5.25	0.03	-	-	-	40.28	-0.02	-	75
Dec-26 6.75	0.11	-	-	-	36.67	-0.06	-	40,000
Dec-26 7.25	0.16	-	-	-	35.47	-0.09	-	1
Dec-26 8.00	0.26	-	-	-	33.67	-0.14	-	100
Dec-26 8.25	0.31	-	-	-	33.07	-0.16	-	100
Dec-26 8.50	0.36	-	-	-	32.47	-0.18	-	100
Dec-26 10.00	0.79	-	-	-	28.87	-0.36	-	51
Dec-26 10.50	0.98	-	-	-	27.67	-0.43	-	1,003
Mar-27 10.00	0.87	-	-	-	27.82	-0.36	-	29
Jun-27 10.00	1.05	-	-	-	27.06	-0.39	-	4,000
Dec-27 3.50	0.02	-	-	-	38.91	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	37.50	-0.02	-	1
Dec-27 5.50	0.14	-	-	-	34.89	-0.06	-	160
Dec-27 5.75	0.17	-	-	-	34.39	-0.07	-	1
Dec-27 6.00	0.19	-	-	-	33.89	-0.08	-	150
Dec-27 8.00	0.56	-	-	-	29.88	-0.20	-	150
Dec-27 8.25	0.63	-	-	-	29.38	-0.22	-	225
Dec-28 4.50	0.13	-	-	-	33.97	-0.04	-	15,000
Dec-28 8.75	1.10	-	-	-	27.89	-0.30	-	450
Dec-28 11.50	2.42	-	-	-	24.40	-0.55	-	400
Dec-29 5.00	0.28	-	-	-	31.93	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.30	-	-	-	34.65	0.89	-	25
Jun-26 8.75	2.08	-	-	-	33.91	0.87	-	100
Jun-26 11.00	0.53	-	-	-	27.36	0.46	-	1

	Previous Close	30.46		23/02/26
	CELLNEX Close	30.87		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 20.00	10.90	-	-	-	41.41	1.00	-	1
Mar-26 25.00	5.92	-	-	-	36.38	0.99	-	3
Mar-26 26.00	4.94	-	-	-	35.38	0.97	-	1
Mar-26 27.00	3.98	-	-	-	34.38	0.94	-	6
Mar-26 28.00	3.07	-	-	-	33.37	0.88	-	213
Mar-26 29.00	2.25	-	-	-	32.37	0.79	-	28
Mar-26 30.00	1.52	-	-	-	31.36	0.66	-	52
Mar-26 31.00	0.95	-	-	-	30.48	0.50	-	3
Mar-26 32.00	0.56	-	-	-	30.37	0.35	-	1
Mar-26 33.00	0.29	-	-	-	30.26	0.22	-	2
Mar-26 34.00	0.14	-	-	-	30.15	0.12	-	25
Mar-26 35.00	0.07	-	-	-	30.04	0.06	-	25
Mar-26 36.00	0.03	-	-	-	29.94	0.03	-	27
Mar-26 37.00	0.01	-	-	-	29.83	0.01	-	1
Mar-26 42.00	-	-	-	-	29.29	-	-	3
Apr-26 29.00	2.53	-	-	-	29.34	0.74	-	705
Apr-26 30.00	1.85	-	-	-	28.41	0.63	-	8
Apr-26 31.00	1.28	-	-	-	27.58	0.52	-	10
May-26 34.00	0.54	-	-	-	26.30	0.25	1,085	1,085
Jun-26 24.00	7.20	-	-	-	32.39	0.93	-	1
Jun-26 26.00	5.43	-	-	-	30.58	0.87	-	18
Jun-26 27.00	4.59	-	-	-	29.67	0.82	-	8
Jun-26 28.00	3.80	-	-	-	28.76	0.76	-	17
Jun-26 30.00	2.43	-	-	-	26.95	0.62	-	10
Jun-26 31.00	1.85	-	-	-	26.14	0.54	-	18
Jun-26 32.00	1.42	-	-	-	26.03	0.45	-	100
Jun-26 33.00	1.07	-	-	-	25.91	0.37	-	27
Jun-26 34.00	0.78	-	-	-	25.79	0.29	-	3
Jun-26 36.00	0.39	-	-	-	25.55	0.17	-	25
Jun-26 46.00	-	-	-	-	24.36	-	-	25
Sep-26 26.00	5.76	-	-	-	30.16	0.82	-	7
Sep-26 27.00	4.96	-	-	-	29.31	0.78	-	10
Sep-26 28.00	4.24	-	-	-	28.46	0.73	-	55
Sep-26 29.00	3.55	-	-	-	27.61	0.67	-	25
Sep-26 30.00	2.93	-	-	-	26.75	0.61	-	62
Sep-26 32.00	1.92	-	-	-	25.85	0.47	-	55
Sep-26 33.00	1.56	-	-	-	25.71	0.41	-	25
Sep-26 34.00	1.22	1.10	1.10	1.10	25.57	0.35	6	36
Sep-26 35.00	0.98	-	-	-	25.43	0.29	-	25
Sep-26 36.00	0.75	-	-	-	25.29	0.24	-	25
Sep-26 37.00	0.58	-	-	-	25.15	0.20	-	25
Sep-26 38.00	0.44	-	-	-	25.01	0.16	-	25
Sep-26 39.00	0.33	-	-	-	24.87	0.13	-	25
Sep-26 40.00	0.24	-	-	-	24.73	0.10	-	25
Dec-26 18.00	13.10	-	-	-	36.92	0.97	-	2
Dec-26 24.00	7.74	-	-	-	32.20	0.85	-	11
Dec-26 26.00	6.16	-	-	-	30.62	0.79	-	2
Dec-26 27.00	5.45	-	-	-	29.83	0.74	-	13
Dec-26 28.00	4.75	-	-	-	29.04	0.70	-	175
Dec-26 29.00	4.11	-	-	-	28.25	0.65	-	60
Dec-26 30.00	3.51	-	-	-	27.47	0.60	-	147
Dec-26 31.00	2.96	-	-	-	26.75	0.55	-	100
Dec-26 32.00	2.52	-	-	-	26.54	0.50	-	217
Dec-26 33.00	2.12	-	-	-	26.32	0.44	-	120
Dec-26 34.00	1.78	-	-	-	26.10	0.39	-	180
Dec-26 35.00	1.46	-	-	-	25.89	0.34	-	195
Dec-26 36.00	1.22	-	-	-	25.67	0.30	-	85
Dec-26 37.00	0.97	-	-	-	25.46	0.26	-	50
Dec-26 38.00	0.80	-	-	-	25.24	0.22	-	25
Dec-26 39.00	0.63	-	-	-	25.02	0.18	-	25
Dec-26 40.00	0.50	0.48	0.48	0.48	24.81	0.15	100	125
Dec-26 42.00	0.30	-	-	-	24.38	0.10	-	25
Dec-26 44.00	0.17	-	-	-	23.94	0.06	-	25
Dec-26 45.00	0.13	-	-	-	23.73	0.05	-	25
Dec-26 46.00	0.10	-	-	-	23.51	0.04	-	25
Mar-27 20.00	11.31	-	-	-	35.52	0.93	-	5
Mar-27 26.00	6.49	-	-	-	31.31	0.77	-	2
Mar-27 27.00	5.79	-	-	-	30.61	0.73	-	25
Mar-27 29.00	4.52	-	-	-	29.20	0.65	-	1
Mar-27 30.00	3.91	-	-	-	28.50	0.60	-	300
Mar-27 31.00	3.40	-	-	-	27.86	0.56	-	75
Mar-27 32.00	2.95	-	-	-	27.60	0.51	-	20
Mar-27 33.00	2.54	-	-	-	27.34	0.46	-	1
Jun-27 25.00	7.44	-	-	-	31.96	0.79	-	2
Jun-27 28.00	5.46	-	-	-	30.15	0.68	-	115
Jun-27 29.00	4.87	-	-	-	29.54	0.64	-	100
Jun-27 30.00	4.30	-	-	-	28.94	0.60	-	125
Jun-27 31.00	3.79	-	-	-	28.37	0.56	-	150
Jun-27 32.00	3.35	-	-	-	28.10	0.52	-	100
Jun-27 33.00	2.93	-	-	-	27.84	0.48	-	100
Jun-27 34.00	2.58	-	-	-	27.57	0.44	-	125
Jun-27 35.00	2.25	-	-	-	27.30	0.40	-	100
Jun-27 36.00	1.93	-	-	-	27.03	0.36	-	125
Jun-27 37.00	1.68	-	-	-	26.76	0.33	-	125
Jun-27 38.00	1.43	-	-	-	26.49	0.29	-	75
Jun-27 39.00	1.21	-	-	-	26.22	0.26	-	75
Jun-27 40.00	1.04	-	-	-	25.95	0.23	-	50
Jun-27 41.00	0.87	-	-	-	25.68	0.20	-	50
Jun-27 42.00	0.72	-	-	-	25.41	0.17	-	50
Jun-27 43.00	0.60	-	-	-	25.14	0.15	-	50
Jun-27 44.00	0.49	-	-	-	24.87	0.13	-	50
Jun-27 45.00	0.40	-	-	-	24.60	0.11	-	50
Jun-27 46.00	0.33	-	-	-	24.33	0.09	-	50
Jun-27 49.00	0.17	-	-	-	23.52	0.05	-	50
Jun-27 50.00	0.13	-	-	-	23.25	0.04	-	411
Dec-27 25.00	7.99	-	-	-	32.15	0.76	-	25
Dec-27 26.00	7.32	-	-	-	31.67	0.73	-	2
Dec-27 27.00	6.72	-	-	-	31.18	0.70	-	2,500
Dec-27 28.00	6.15	-	-	-	30.69	0.67	-	7
Dec-27 29.00	5.59	-	-	-	30.21	0.64	-	1
Dec-27 30.00	5.04	-	-	-	29.72	0.61	-	100
Dec-27 31.00	4.59	-	-	-	29.27	0.57	-	75
Dec-27 32.00	4.15	-	-	-	29.01	0.54	-	51
Dec-27 33.00	3.72	-	-	-	28.75	0.51	-	50
Dec-27 34.00	3.37	-	-	-	28.49	0.47	-	99
Dec-27 35.00	3.04	-	-	-	28.23	0.44	-	25
Dec-27 38.00	2.16	-	-	-	27.45	0.35	-	520
Dec-27 40.00	1.67	-	-	-	26.93	0.29	-	48
Mar-28 29.00	5.81	-	-	-	30.54	0.64	-	11
Dec-29 40.00	3.63	-	-	-	28.99	0.42	-	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	-	-	-	-	41.46	-	-	725
Mar-26 23.00	-	-	-	-	40.45	-	-	176
Mar-26 24.00	0.01	-	-	-	39.45	-0.01	-	65
Mar-26 25.00	0.02	-	-	-	38.44	-0.02	-	83
Mar-26 26.00	0.04	-	-	-	37.44	-0.03	-	50
Mar-26 27.00	0.10	-	-	-	36.44	-0.07	-	54
Mar-26 28.00	0.21	-	-	-	35.43	-0.13	-	65
Mar-26 29.00	0.39	-	-	-	34.43	-0.23	-	60
Mar-26 30.00	0.68	-	-	-	33.42	-0.35	-	41
Apr-26 21.00	-	-	-	-	37.47	-	-	11
Apr-26 23.00	0.02	-	-	-	35.61	-0.01	-	1
Apr-26 24.00	0.04	-	-	-	34.68	-0.02	-	6
Apr-26 26.00	0.13	-	-	-	32.82	-0.07	-	2
Apr-26 27.00	0.23	-	-	-	31.89	-0.12	-	26
Apr-26 28.00	0.39	-	-	-	30.97	-0.18	-	25
Jun-26 23.00	0.12	-	-	-	33.33	-0.05	-	2,135
Jun-26 24.00	0.18	-	-	-	32.42	-0.07	-	3,810
Jun-26 25.00	0.27	-	-	-	31.51	-0.10	-	84
Jun-26 26.00	0.40	-	-	-	30.61	-0.13	-	189
Jun-26 27.00	0.55	-	-	-	29.70	-0.18	-	132
Jun-26 28.00	0.76	-	-	-	28.79	-0.24	-	8
Jun-26 30.00	1.39	-	-	-	26.98	-0.38	-	5
Jun-26 31.00	1.81	-	-	-	26.17	-0.47	-	82
Jun-26 32.00	2.37	-	-	-	26.06	-0.56	-	157
Jun-26 33.00	3.02	-	-	-	25.94	-0.64	-	1
Sep-26 20.00	0.13	-	-	-	34.66	-0.04	-	1
Sep-26 21.00	0.19	-	-	-	33.81	-0.05	-	10
Sep-26 22.00	0.26	-	-	-	32.96	-0.07	-	45
Sep-26 23.00	0.35	-	-	-	32.10	-0.09	-	13
Sep-26 24.00	0.48	-	-	-	31.25	-0.12	-	225
Sep-26 25.00	0.62	-	-	-	30.40	-0.15	-	65
Sep-26 26.00	0.82	-	-	-	29.54	-0.19	-	32
Sep-26 27.00	1.02	-	-	-	28.69	-0.24	-	51
Sep-26 28.00	1.31	1.32	1.32	1.32	27.84	-0.29	5	41
Sep-26 29.00	1.62	1.72	1.72	1.72	26.99	-0.35	5	43
Sep-26 30.00	2.01	-	-	-	26.13	-0.41	-	5
Dec-26 18.00	0.13	-	-	-	35.12	-0.03	-	2,000
Dec-26 21.00	0.34	-	-	-	32.76	-0.07	-	225
Dec-26 22.00	0.43	-	-	-	31.97	-0.09	-	174
Dec-26 23.00	0.57	0.63	0.63	0.63	31.18	-0.12	1	1,429
Dec-26 24.00	0.71	-	-	-	30.40	-0.14	-	2,475
Dec-26 25.00	0.90	-	-	-	29.61	-0.18	-	51
Dec-26 26.00	1.11	-	-	-	28.82	-0.21	-	75
Dec-26 27.00	1.37	-	-	-	28.03	-0.26	-	41
Dec-26 29.00	1.99	-	-	-	26.45	-0.35	-	1
Dec-26 30.00	2.37	-	-	-	25.67	-0.41	-	1
Dec-26 32.00	3.36	-	-	-	24.74	-0.52	-	1
Dec-26 33.00	3.97	-	-	-	24.52	-0.58	-	25
Dec-26 34.00	4.63	-	-	-	24.30	-0.64	-	50
Dec-26 36.00	6.09	-	-	-	23.87	-0.74	-	25
Dec-26 38.00	7.72	-	-	-	23.44	-0.82	-	25
Dec-26 39.00	8.58	-	-	-	23.22	-0.86	-	50
Dec-26 40.00	9.47	-	-	-	23.01	-0.89	-	50
Mar-27 36.00	6.47	-	-	-	23.68	-0.71	-	25
Mar-27 37.00	7.21	-	-	-	23.42	-0.75	-	25
Mar-27 38.00	8.02	-	-	-	23.16	-0.78	-	25
Jun-27 22.00	0.81	-	-	-	30.36	-0.13	-	1
Jun-27 24.00	1.22	-	-	-	29.15	-0.19	-	50
Jun-27 30.00	3.20	-	-	-	25.53	-0.42	-	25
Jun-27 31.00	3.68	-	-	-	24.96	-0.47	-	75
Jun-27 32.00	4.21	-	-	-	24.69	-0.51	-	50
Jun-27 33.00	4.82	-	-	-	24.43	-0.56	-	50
Jun-27 34.00	5.45	-	-	-	24.16	-0.60	-	100
Jun-27 35.00	6.10	-	-	-	23.89	-0.64	-	100
Jun-27 36.00	6.82	-	-	-	23.62	-0.68	-	125
Jun-27 37.00	7.54	-	-	-	23.35	-0.72	-	100
Jun-27 38.00	8.32	-	-	-	23.08	-0.76	-	100
Jun-27 39.00	9.12	-	-	-	22.81	-0.79	-	75
Jun-27 40.00	9.93	-	-	-	22.54	-0.82	-	100
Jun-27 41.00	10.79	-	-	-	22.27	-0.85	-	2
Sep-27 21.00	0.79	-	-	-	30.44	-0.12	-	1
Sep-27 36.00	7.03	-	-	-	23.50	-0.66	-	25
Sep-27 37.00	7.75	-	-	-	23.21	-0.70	-	25
Dec-27 21.00	0.91	-	-	-	30.09	-0.13	-	1
Dec-27 30.00	3.74	-	-	-	25.71	-0.41	-	75
Dec-27 31.00	4.24	-	-	-	25.26	-0.45	-	50
Dec-27 32.00	4.77	-	-	-	25.00	-0.49	-	25
Dec-27 33.00	5.35	-	-	-	24.74	-0.53	-	25
Dec-27 34.00	5.98	-	-	-	24.48	-0.57	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	2.24	-	-	-	32.37	0.78	-	938
Mar-26 30.00	1.52	-	-	-	31.36	0.66	-	768
Mar-26 32.00	0.55	-	-	-	30.37	0.35	-	165
Mar-26 34.00	0.14	-	-	-	30.15	0.12	-	25
Mar-26 35.00	0.06	-	-	-	30.04	0.06	-	25
Mar-26 36.00	0.03	-	-	-	29.94	0.03	-	25
Apr-26 28.00	3.32	-	-	-	30.27	0.82	-	1,300
Apr-26 30.00	1.85	-	-	-	28.41	0.63	-	1
Jun-26 28.00	3.80	-	-	-	28.76	0.76	-	110
Jun-26 30.00	2.43	-	-	-	26.95	0.62	-	60
Jun-26 33.00	1.06	-	-	-	25.91	0.37	-	25
Jun-26 34.00	0.78	-	-	-	25.79	0.29	-	25
Jun-26 35.00	0.55	-	-	-	25.67	0.23	-	50
Sep-26 28.00	4.15	-	-	-	28.46	0.70	-	25
Sep-26 31.00	2.33	-	-	-	25.99	0.52	-	25
Sep-26 32.00	1.90	-	-	-	25.85	0.46	-	25
Sep-26 33.00	1.53	-	-	-	25.71	0.40	-	25
Dec-26 28.00	4.75	-	-	-	29.04	0.69	-	50
Dec-26 29.00	4.10	-	-	-	28.25	0.64	-	2
Dec-26 32.00	2.51	-	-	-	26.54	0.49	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.02	-	-	-	38.44	-0.02	-	75
Mar-26 30.00	0.67	-	-	-	33.42	-0.35	-	46
Jun-26 24.00	0.18	-	-	-	32.42	-0.07	-	1
Jun-26 30.00	1.37	-	-	-	26.98	-0.38	-	70
Sep-26 24.00	0.47	-	-	-	31.25	-0.12	-	1
Sep-26 25.00	0.62	-	-	-	30.40	-0.15	-	10

	Previous Close	30.50		23/02/26
	CIE AUTOMOTIVE Close	30.40		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.50	-	-	-	15.13	0.89	-	10
Mar-26 30.00	0.72	-	-	-	14.76	0.65	-	2
Jun-26 25.00	5.57	5.80	6.05	5.80	16.40	0.99	2	-
Jun-26 29.00	1.99	2.15	2.15	2.15	15.08	0.75	1	1
Sep-26 28.00	2.94	-	-	-	15.65	0.81	-	1
Sep-26 29.00	2.20	-	-	-	15.41	0.71	-	1
Sep-26 31.00	1.09	-	-	-	14.96	0.47	-	11
Sep-26 33.00	0.44	-	-	-	14.59	0.24	-	1
Dec-26 31.00	1.48	-	-	-	15.87	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.21	0.23	0.23	0.23	15.31	-0.15	1	9
Jun-26 29.00	0.41	-	-	-	14.98	-0.25	-	42
Jun-26 30.00	0.75	-	-	-	14.65	-0.40	-	10

	Previous Close	5.36		23/02/26
	COLONIAL Close	5.38		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.25	0.20	-	-	-	21.08	0.69	-	2
Jun-26 5.00	0.49	-	-	-	21.39	0.78	-	57
Jun-26 5.25	0.32	-	-	-	20.55	0.63	-	20
Jun-26 6.00	0.04	-	-	-	18.12	0.15	-	20
Sep-26 5.25	0.35	-	-	-	21.34	0.61	-	45
Dec-26 4.00	1.41	-	-	-	23.21	0.99	-	25
Dec-26 4.60	0.85	-	-	-	22.35	0.89	-	65
Dec-26 5.25	0.39	-	-	-	21.43	0.59	-	5
Dec-26 5.50	0.27	-	-	-	21.04	0.46	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.00	-	-	-	-	14.26	-0.02	-	4,047
Mar-26 5.25	0.03	-	-	-	13.47	-0.23	-	20
Mar-26 5.50	0.14	-	-	-	12.58	-0.74	-	6
Jun-26 4.70	0.02	-	-	-	12.96	-0.12	-	12
Jun-26 4.80	0.04	-	-	-	12.62	-0.19	-	2
Jun-26 4.90	0.06	-	-	-	12.29	-0.27	-	1
Jun-26 5.00	0.09	-	-	-	11.95	-0.37	-	258
Jun-26 5.25	0.21	-	-	-	11.11	-0.66	-	4
Jun-26 5.50	0.41	-	-	-	10.29	-0.90	-	50
Jun-26 5.75	0.64	-	-	-	9.49	-0.99	-	75
Jun-26 6.00	0.89	-	-	-	8.68	-1.00	-	5
Sep-26 4.80	0.11	-	-	-	16.04	-0.28	-	10
Sep-26 5.00	0.18	-	-	-	15.63	-0.40	-	115
Sep-26 5.50	0.47	-	-	-	14.57	-0.74	-	9
Dec-26 4.80	0.16	-	-	-	16.62	-0.30	-	2
Dec-26 4.90	0.19	-	-	-	16.47	-0.35	-	2
Dec-26 5.25	0.36	-	-	-	15.98	-0.54	-	852

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.09	-	-	-	11.95	-0.37	-	1

	Previous Close	19.30		23/02/26
	EBRO FOODS Close	19.50		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.67	-	-	-	17.32	0.73	-	2
Sep-26 19.00	1.15	-	-	-	17.49	0.58	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	18.62	-	-	3
Mar-26 17.00	-	-	-	-	18.27	-	-	1
Apr-26 17.50	0.04	-	-	-	17.92	-0.07	-	3
Apr-26 18.00	0.10	-	-	-	17.57	-0.14	-	1
Jun-26 16.00	0.02	-	-	-	18.64	-0.03	-	1
Jun-26 16.50	0.05	-	-	-	18.34	-0.05	-	3

	Previous Close	14.90		23/02/26
	ENAGAS Close	15.04		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	5.55	-	-	-	27.76	1.00	-	10
Mar-26 10.00	5.05	-	-	-	26.65	1.00	-	4
Mar-26 11.00	4.05	-	-	-	24.43	1.00	-	6
Mar-26 11.50	3.56	-	-	-	23.33	1.00	-	4
Mar-26 12.50	2.56	-	-	-	21.11	1.00	-	6
Mar-26 13.00	2.06	-	-	-	20.00	1.00	-	11
Mar-26 13.50	1.56	-	-	-	18.89	0.99	-	11
Mar-26 14.00	1.08	-	-	-	17.78	0.94	-	556
Mar-26 14.50	0.63	-	-	-	16.68	0.81	-	189
Mar-26 15.00	0.28	0.25	0.25	0.25	15.57	0.55	1	32
Mar-26 15.50	0.08	-	-	-	14.88	0.24	-	392
Apr-26 13.50	1.61	-	-	-	18.80	0.94	-	8
Apr-26 14.00	1.15	-	-	-	17.72	0.87	-	3
Apr-26 14.50	0.73	-	-	-	16.63	0.74	-	24
Apr-26 15.00	0.40	-	-	-	15.55	0.55	-	2
Apr-26 16.00	0.06	-	-	-	14.20	0.14	-	5
Jun-26 12.00	3.14	-	-	-	22.30	0.97	-	30
Jun-26 13.00	2.19	-	-	-	20.20	0.92	-	10
Jun-26 13.50	1.74	-	-	-	19.14	0.87	-	36
Jun-26 14.00	1.32	-	-	-	18.09	0.79	-	65
Jun-26 14.50	0.94	-	-	-	17.04	0.69	-	47
Jun-26 15.00	0.61	-	-	-	15.98	0.56	-	64
Jun-26 15.50	0.37	-	-	-	15.27	0.41	-	1,470
Sep-26 11.50	3.64	-	-	-	23.69	0.98	-	25
Sep-26 12.50	2.68	-	-	-	21.85	0.94	-	10
Sep-26 13.50	1.79	-	-	-	20.01	0.84	-	12
Sep-26 14.00	1.39	-	-	-	19.09	0.76	-	1
Sep-26 14.50	1.02	-	-	-	18.17	0.67	-	14
Sep-26 15.00	0.71	-	-	-	17.25	0.55	-	1
Sep-26 16.00	0.27	-	-	-	15.78	0.30	-	26
Dec-26 13.50	1.88	-	-	-	20.76	0.79	-	146
Dec-26 14.00	1.51	-	-	-	19.98	0.72	-	160
Dec-26 14.50	1.17	-	-	-	19.21	0.63	-	1
Dec-26 15.00	0.88	-	-	-	18.43	0.53	-	4
Dec-26 15.50	0.64	-	-	-	17.81	0.43	-	25
Dec-26 16.00	0.45	-	-	-	17.20	0.34	-	405
Dec-28 16.00	0.55	-	-	-	15.40	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	-	-	-	-	26.94	-	-	1
Mar-26 11.50	-	-	-	-	25.84	-	-	10
Mar-26 12.00	-	-	-	-	24.73	-	-	6
Mar-26 12.50	-	-	-	-	23.62	-	-	12
Mar-26 13.00	-	-	-	-	22.51	-0.01	-	298
Mar-26 13.50	0.01	-	-	-	21.40	-0.02	-	415
Mar-26 14.00	0.03	-	-	-	20.29	-0.08	-	207
Mar-26 14.50	0.10	-	-	-	19.19	-0.22	-	90
Mar-26 15.00	0.26	0.21	0.21	0.21	18.08	-0.46	1	1
Apr-26 13.00	0.02	-	-	-	21.64	-0.03	-	2
Apr-26 14.50	0.19	-	-	-	18.38	-0.28	-	5
Jun-26 10.00	-	-	-	-	27.02	-	-	20,000
Jun-26 11.50	0.01	-	-	-	23.86	-0.02	-	1
Jun-26 12.00	0.02	-	-	-	22.81	-0.03	-	61
Jun-26 12.50	0.04	0.06	0.06	0.06	21.76	-0.05	36	1,511
Jun-26 13.00	0.08	0.10	0.10	0.10	20.71	-0.09	40	284
Jun-26 13.50	0.13	-	-	-	19.65	-0.14	-	405
Jun-26 14.00	0.21	-	-	-	18.60	-0.22	-	322
Jun-26 14.50	0.33	0.33	0.33	0.33	17.55	-0.32	25	190
Jun-26 15.00	0.50	-	-	-	16.49	-0.45	-	3
Sep-26 12.00	0.11	-	-	-	21.30	-0.10	-	6
Sep-26 12.50	0.17	-	-	-	20.38	-0.14	-	13
Sep-26 13.00	0.25	-	-	-	19.46	-0.20	-	227
Sep-26 13.50	0.36	0.36	0.36	0.36	18.54	-0.27	25	30
Sep-26 14.00	0.50	0.49	0.49	0.49	17.62	-0.36	25	44
Sep-26 15.00	0.93	-	-	-	15.78	-0.58	-	2
Sep-26 15.50	1.24	-	-	-	15.04	-0.70	-	5
Sep-26 16.00	1.60	-	-	-	14.31	-0.80	-	1
Sep-26 17.50	2.94	-	-	-	12.11	-0.98	-	3
Dec-26 12.00	0.19	-	-	-	20.87	-0.13	-	150
Dec-26 12.50	0.26	-	-	-	20.09	-0.17	-	2
Dec-26 13.00	0.35	0.39	0.39	0.39	19.31	-0.22	25	227
Dec-26 13.50	0.48	0.51	0.51	0.51	18.54	-0.29	25	51
Dec-26 14.00	0.63	-	-	-	17.76	-0.37	-	29
Dec-26 15.00	1.06	-	-	-	16.21	-0.55	-	2
Mar-27 12.00	0.24	-	-	-	18.59	-0.15	-	1
Mar-27 14.00	0.78	-	-	-	16.24	-0.42	-	175
Sep-27 13.50	0.82	-	-	-	14.85	-0.41	-	1
Dec-27 11.00	0.17	-	-	-	15.73	-0.11	-	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	2.06	-	-	-	20.00	1.00	-	5
Mar-26 13.50	1.56	-	-	-	18.89	0.99	-	2
Mar-26 14.00	1.08	-	-	-	17.78	0.94	-	5
Sep-26 12.50	2.29	-	-	-	21.85	0.84	-	25
Sep-26 13.50	1.50	-	-	-	20.01	0.72	-	6
Sep-26 14.00	1.15	-	-	-	19.09	0.64	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	23.62	-	-	25
Mar-26 13.00	-	-	-	-	22.51	-0.01	-	10
Mar-26 13.50	0.01	-	-	-	21.40	-0.02	-	2
Jun-26 12.50	0.04	-	-	-	21.76	-0.05	-	25
Jun-26 13.50	0.13	-	-	-	19.65	-0.14	-	4
Jun-26 14.50	0.32	-	-	-	17.55	-0.31	-	8
Jun-26 15.00	0.49	0.50	0.50	0.50	16.49	-0.44	50	50
Jun-26 16.00	1.07	-	-	-	15.09	-0.72	-	2
Sep-26 11.00	0.05	-	-	-	23.14	-0.04	-	1
Sep-26 12.50	0.17	-	-	-	20.38	-0.14	-	60
Sep-26 14.00	0.49	0.49	0.49	0.49	17.62	-0.35	25	25
Sep-26 15.00	0.91	-	-	-	15.78	-0.56	-	3
Dec-26 13.00	0.35	0.39	0.39	0.39	19.31	-0.21	25	25
Dec-26 13.50	0.46	0.51	0.51	0.51	18.54	-0.28	25	50
Dec-26 14.00	0.61	-	-	-	17.76	-0.35	-	25
Dec-26 17.00	2.40	-	-	-	13.76	-0.85	-	3

	Previous Close	2.43		23/02/26
	ENCE Close	2.44		23/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.04	-	-	-	40.00	-0.26	-	5
Jun-26 2.10	0.06	-	-	-	33.68	-0.20	-	10

	Previous Close	31.47		23/02/26
	ENDESA Close	32.01		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	5.06	-	-	-	29.69	0.99	-	14
Mar-26 30.00	2.28	-	-	-	27.82	0.83	-	1
Mar-26 31.00	1.53	-	-	-	27.19	0.69	-	5
Mar-26 32.00	0.92	-	-	-	26.57	0.52	-	5
Mar-26 33.00	0.51	-	-	-	26.41	0.35	-	7
Mar-26 34.00	0.25	0.26	0.27	0.26	26.25	0.21	10	10
Apr-26 33.00	0.80	-	-	-	24.10	0.40	-	5
Jun-26 23.00	9.18	-	-	-	28.77	0.98	-	67
Jun-26 25.00	7.26	-	-	-	27.44	0.96	-	3
Jun-26 27.00	5.42	-	-	-	26.11	0.90	-	10
Jun-26 28.00	4.57	4.60	4.60	4.60	25.44	0.85	5	-
Jun-26 29.00	3.76	-	-	-	24.78	0.79	-	3
Jun-26 30.00	3.01	-	-	-	24.11	0.72	-	3
Jun-26 31.00	2.34	-	-	-	23.44	0.64	-	10
Jun-26 32.00	1.74	-	-	-	22.78	0.55	-	11
Jun-26 34.00	0.93	-	-	-	22.40	0.36	-	5
Sep-26 27.00	5.55	-	-	-	25.73	0.87	-	80
Sep-26 30.00	3.22	-	-	-	23.76	0.70	-	10
Sep-26 33.00	1.56	-	-	-	22.19	0.46	-	163
Sep-26 34.00	1.18	-	-	-	21.94	0.38	-	134
Sep-26 35.00	0.89	-	-	-	21.69	0.30	-	4
Sep-26 36.00	0.64	-	-	-	21.44	0.24	-	1,000
Dec-26 24.00	8.33	-	-	-	27.00	0.94	-	4
Dec-26 25.00	7.42	-	-	-	26.39	0.91	-	5
Dec-26 35.00	1.21	-	-	-	21.36	0.34	-	2
Dec-26 37.00	0.73	-	-	-	20.88	0.23	-	4
Mar-27 34.00	1.67	-	-	-	21.04	0.40	-	150
Jun-27 25.00	7.61	-	-	-	26.49	0.87	-	5
Jun-27 27.00	6.02	-	-	-	25.18	0.79	-	2
Jun-27 32.00	2.84	-	-	-	21.90	0.53	-	294
Jun-27 33.00	2.38	-	-	-	21.64	0.47	-	296
Jun-27 37.00	1.13	-	-	-	20.64	0.28	-	1
Dec-27 25.00	7.66	-	-	-	25.85	0.86	-	1
Dec-27 29.00	4.79	-	-	-	23.60	0.68	-	1
Dec-27 31.00	3.63	-	-	-	22.48	0.58	-	1
Dec-27 34.00	2.33	-	-	-	21.47	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	-	-	-	-	37.50	-	-	1
Mar-26 16.50	-	-	-	-	37.19	-	-	150
Mar-26 17.00	-	-	-	-	36.88	-	-	148
Mar-26 18.00	-	-	-	-	36.25	-	-	1
Mar-26 20.00	-	-	-	-	35.00	-	-	1
Mar-26 24.00	-	-	-	-	32.50	-	-	24
Mar-26 25.00	-	-	-	-	31.88	-	-	9
Mar-26 26.00	-	-	-	-	31.26	-	-	10
Mar-26 27.00	0.01	-	-	-	30.63	-0.01	-	6
Mar-26 28.00	0.04	-	-	-	30.01	-0.04	-	4
Mar-26 29.00	0.11	-	-	-	29.38	-0.09	-	11
Mar-26 30.00	0.24	0.23	0.23	0.23	28.76	-0.18	5	62
Mar-26 31.00	0.50	0.42	0.42	0.42	28.13	-0.31	1	151
Apr-26 27.00	0.08	-	-	-	28.33	-0.05	-	1
Apr-26 28.00	0.15	-	-	-	27.71	-0.09	-	5
Apr-26 29.00	0.28	-	-	-	27.10	-0.15	-	4
Apr-26 30.00	0.48	-	-	-	26.48	-0.24	-	10
Apr-26 31.00	0.77	-	-	-	25.87	-0.35	-	5
Apr-26 33.00	1.75	1.60	1.60	1.60	25.10	-0.60	5	5
Jun-26 23.00	0.03	-	-	-	29.25	-0.02	-	4
Jun-26 24.00	0.06	-	-	-	28.59	-0.03	-	4
Jun-26 27.00	0.26	-	-	-	26.59	-0.11	-	10
Jun-26 29.00	0.60	-	-	-	25.26	-0.21	-	161
Jun-26 32.00	1.58	-	-	-	23.26	-0.46	-	147
Sep-26 25.00	0.31	-	-	-	25.61	-0.10	-	4
Sep-26 27.00	0.61	-	-	-	24.30	-0.18	-	445
Sep-26 28.00	0.82	-	-	-	23.64	-0.23	-	19
Sep-26 29.00	1.10	-	-	-	22.98	-0.29	-	148
Sep-26 30.00	1.43	-	-	-	22.33	-0.36	-	147
Sep-26 31.00	1.82	-	-	-	21.67	-0.44	-	146
Sep-26 37.00	5.93	-	-	-	19.76	-0.86	-	5
Sep-26 38.00	6.82	-	-	-	19.51	-0.90	-	5
Sep-26 41.00	9.64	-	-	-	18.76	-0.97	-	5
Sep-26 43.00	11.60	-	-	-	18.26	-0.99	-	5
Dec-26 19.00	0.06	-	-	-	28.53	-0.02	-	15
Dec-26 30.00	1.72	-	-	-	21.77	-0.37	-	10
Dec-26 32.00	2.59	-	-	-	20.55	-0.50	-	10
Jun-27 15.50	0.04	-	-	-	29.15	-0.01	-	5
Jun-27 34.00	4.18	-	-	-	17.82	-0.63	-	18
Dec-27 17.50	0.17	-	-	-	25.92	-0.04	-	1
Dec-27 27.00	1.62	-	-	-	20.58	-0.28	-	1
Mar-28 22.00	0.67	0.61	0.61	0.61	22.61	-0.12	150	150
Mar-28 24.00	1.04	-	-	-	21.63	-0.18	-	150
Mar-28 26.00	1.53	-	-	-	20.65	-0.25	-	150
Mar-28 27.00	1.81	-	-	-	20.16	-0.29	-	150
Mar-28 28.00	2.16	-	-	-	19.67	-0.34	-	150
Jun-28 25.00	1.35	-	-	-	20.78	-0.22	-	150
Jun-28 26.00	1.62	-	-	-	20.34	-0.25	-	150
Jun-28 27.00	1.91	-	-	-	19.90	-0.29	-	293
Jun-28 29.00	2.63	-	-	-	19.03	-0.38	-	143
Jun-28 30.00	3.07	-	-	-	18.59	-0.43	-	143
Jun-28 31.00	3.53	-	-	-	18.15	-0.48	-	142
Jun-28 32.00	4.04	-	-	-	17.71	-0.53	-	142
Jun-28 33.00	4.64	-	-	-	17.56	-0.57	-	142
Dec-28 31.00	4.07	-	-	-	18.06	-0.50	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.02	-	-	-	29.92	-0.01	-	1

	Previous Close	11.84		23/02/26
	FCC Close	11.68		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	0.38	-	-	-	21.97	0.63	-	2
Mar-26 12.00	0.14	-	-	-	20.90	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	0.08	-	-	-	26.33	-0.18	-	1
Sep-26 11.00	0.55	-	-	-	18.68	-0.44	-	13
Mar-27 9.50	0.34	-	-	-	22.92	-0.21	-	257
Mar-27 10.00	0.48	-	-	-	22.51	-0.27	-	250
Mar-27 10.50	0.66	-	-	-	22.10	-0.35	-	482
Mar-27 11.00	0.87	-	-	-	21.68	-0.43	-	224
Jun-27 12.00	1.57	-	-	-	22.31	-0.57	-	417
Sep-27 11.00	1.44	-	-	-	23.99	-0.49	-	226

	Previous Close	15.89		23/02/26
	FCC INM Close	15.72		23/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	30.34	-	-	205

	Previous Close	61.72		23/02/26
	FERROVIAL Close	61.64		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	34.68	-	-	-	46.48	1.00	-	1
Mar-26 41.00	20.70	-	-	-	38.75	1.00	-	1
Mar-26 44.00	17.70	-	-	-	37.10	1.00	-	1
Mar-26 45.00	16.70	-	-	-	36.55	1.00	-	25
Mar-26 47.00	14.71	-	-	-	35.45	1.00	-	2,500
Mar-26 60.00	2.80	-	-	-	28.27	0.66	-	3
Mar-26 62.00	1.65	-	-	-	27.34	0.49	-	10
Apr-26 66.00	0.92	-	-	-	25.11	0.26	-	1
Apr-26 68.00	0.52	-	-	-	24.94	0.17	-	2
Apr-26 70.00	0.28	-	-	-	24.78	0.10	-	1
Jun-26 50.00	12.28	-	-	-	29.53	0.92	-	5
Jun-26 52.00	10.50	-	-	-	28.64	0.88	-	3,000
Jun-26 58.00	5.75	-	-	-	25.98	0.70	-	1,508
Jun-26 60.00	4.44	-	-	-	25.10	0.61	-	24
Jun-26 62.00	3.31	-	-	-	24.34	0.52	-	5
Jun-26 64.00	2.43	-	-	-	24.19	0.43	-	24
Jun-26 66.00	1.75	-	-	-	24.04	0.34	-	2,050
Sep-26 52.00	11.23	-	-	-	27.47	0.83	-	4
Sep-26 54.00	9.67	-	-	-	26.75	0.78	-	25
Sep-26 56.00	8.21	-	-	-	26.02	0.73	-	58
Sep-26 58.00	6.81	-	-	-	25.30	0.67	-	50
Sep-26 60.00	5.59	-	-	-	24.57	0.61	-	101
Sep-26 62.00	4.47	-	-	-	23.95	0.54	-	79
Sep-26 64.00	3.59	-	-	-	23.80	0.47	-	2
Sep-26 66.00	2.86	-	-	-	23.65	0.40	-	25
Dec-26 47.00	15.88	-	-	-	28.39	0.89	-	1
Dec-26 50.00	13.38	-	-	-	27.45	0.85	-	5
Dec-26 52.00	11.80	-	-	-	26.82	0.81	-	1
Dec-26 56.00	8.89	-	-	-	25.57	0.72	-	63
Dec-26 58.00	7.57	-	-	-	24.94	0.66	-	25
Dec-26 60.00	6.36	-	-	-	24.31	0.61	-	25
Mar-27 58.00	8.26	-	-	-	24.71	0.66	-	25
Mar-27 60.00	7.09	-	-	-	24.20	0.61	-	25
Mar-27 62.00	6.03	-	-	-	23.74	0.55	-	25
Sep-27 44.00	19.38	-	-	-	27.80	0.88	-	25
Sep-27 56.00	10.75	-	-	-	25.14	0.69	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	-	-	-	-	44.58	-	-	25
Mar-26 31.00	-	-	-	-	44.03	-	-	25
Mar-26 32.00	-	-	-	-	43.48	-	-	25
Mar-26 33.00	-	-	-	-	42.93	-	-	25
Mar-26 35.00	-	-	-	-	41.82	-	-	1,500
Mar-26 36.00	-	-	-	-	41.27	-	-	73
Mar-26 38.00	-	-	-	-	40.17	-	-	2
Mar-26 39.00	-	-	-	-	39.62	-	-	25
Mar-26 43.00	-	-	-	-	37.41	-	-	5
Mar-26 44.00	-	-	-	-	36.86	-	-	20
Mar-26 45.00	-	-	-	-	36.31	-	-	10
Mar-26 47.00	-	-	-	-	35.21	-	-	1,500
Mar-26 50.00	0.01	-	-	-	33.55	-0.01	-	26
Mar-26 52.00	0.04	-	-	-	32.45	-0.02	-	1,525
Mar-26 54.00	0.11	-	-	-	31.34	-0.05	-	25
Mar-26 56.00	0.25	-	-	-	30.24	-0.10	-	75
Mar-26 58.00	0.54	-	-	-	29.14	-0.20	-	41
Mar-26 60.00	1.07	-	-	-	28.03	-0.34	-	25
Apr-26 54.00	0.33	-	-	-	28.56	-0.10	-	1
Apr-26 58.00	0.97	-	-	-	26.42	-0.25	-	1
Jun-26 35.00	0.01	-	-	-	35.52	-	-	1
Jun-26 36.00	0.01	-	-	-	35.08	-	-	1
Jun-26 37.00	0.01	-	-	-	34.64	-	-	1
Jun-26 46.00	0.17	-	-	-	30.65	-0.04	-	6,350
Jun-26 47.00	0.22	-	-	-	30.20	-0.05	-	25
Jun-26 48.00	0.27	-	-	-	29.76	-0.06	-	30
Jun-26 50.00	0.43	-	-	-	28.87	-0.09	-	5
Jun-26 52.00	0.64	-	-	-	27.98	-0.12	-	50
Jun-26 58.00	1.89	1.95	1.95	1.81	25.32	-0.31	25	1,685
Sep-26 36.00	0.05	-	-	-	32.43	-0.01	-	25
Sep-26 42.00	0.21	-	-	-	30.26	-0.03	-	25
Sep-26 48.00	0.63	-	-	-	28.08	-0.09	-	25
Sep-26 49.00	0.75	-	-	-	27.72	-0.11	-	5
Sep-26 52.00	1.19	-	-	-	26.63	-0.17	-	6
Sep-26 58.00	2.69	-	-	-	24.46	-0.33	-	20
Sep-26 62.00	4.32	4.41	4.41	4.41	23.11	-0.47	10	-
Dec-26 49.00	1.20	-	-	-	26.87	-0.14	-	25
Dec-26 50.00	1.37	-	-	-	26.56	-0.16	-	25
Dec-26 54.00	2.25	-	-	-	25.31	-0.24	-	26
Dec-26 56.00	2.83	-	-	-	24.68	-0.29	-	25
Mar-27 45.00	0.91	-	-	-	27.22	-0.10	-	25
Mar-27 46.00	1.05	-	-	-	26.96	-0.11	-	25
Mar-27 47.00	1.20	-	-	-	26.70	-0.13	-	25
Mar-27 48.00	1.34	-	-	-	26.44	-0.14	-	25
Mar-27 49.00	1.53	1.48	1.50	1.48	26.18	-0.16	75	75
Mar-27 50.00	1.74	1.66	1.67	1.66	25.92	-0.17	125	125
Mar-27 54.00	2.72	-	-	-	24.88	-0.25	-	26
Mar-27 56.00	3.31	-	-	-	24.36	-0.30	-	25
Mar-27 58.00	4.03	-	-	-	23.84	-0.35	-	25
Sep-27 44.00	1.32	-	-	-	26.81	-0.11	-	1
Sep-27 47.00	1.84	1.84	1.84	1.84	26.15	-0.15	25	25
Sep-27 48.00	2.06	2.01	2.01	2.01	25.92	-0.17	25	25
Dec-27 35.00	0.46	-	-	-	28.22	-0.04	-	1
Dec-27 45.00	1.73	1.76	1.76	1.76	26.22	-0.14	25	25
Dec-27 54.00	4.02	-	-	-	24.42	-0.28	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	21.69	-	-	-	39.31	1.00	-	25
Mar-26 45.00	16.70	-	-	-	36.55	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	1.06	-	-	-	28.03	-0.34	-	25
Jun-26 52.00	0.63	-	-	-	27.98	-0.12	-	40
Jun-26 54.00	0.93	-	-	-	27.10	-0.17	-	15
Jun-26 60.00	2.54	-	-	-	24.44	-0.39	-	40
Sep-26 60.00	3.38	-	-	-	23.73	-0.39	-	20
Sep-26 62.00	4.25	4.57	4.57	4.57	23.11	-0.46	25	45
Dec-26 49.00	1.19	-	-	-	26.87	-0.14	-	25
Dec-26 50.00	1.36	-	-	-	26.56	-0.16	-	25

	Previous Close	24.20		23/02/26
	FLUIDRA Close	24.26		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.26	-	-	-	32.67	0.23	-	23
Mar-26 27.00	0.12	-	-	-	32.60	0.12	-	20
Mar-26 28.00	0.04	-	-	-	32.53	0.05	-	18
Jun-26 27.00	0.69	-	-	-	28.81	0.30	-	5
Sep-26 29.00	0.67	-	-	-	29.10	0.24	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.69	-	-	-	31.06	-0.25	-	14
Jun-26 23.00	1.02	-	-	-	30.38	-0.34	-	5
Sep-26 28.00	4.64	-	-	-	28.64	-0.72	-	11
Dec-26 27.00	4.33	-	-	-	28.42	-0.63	-	11

	Previous Close	11.14		23/02/26
	GRIFOLS Close	11.00		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	3.01	-	-	-	51.14	0.99	-	36
Mar-26 8.50	2.52	-	-	-	49.52	0.98	-	9
Mar-26 8.75	2.28	-	-	-	48.71	0.97	-	25
Mar-26 9.00	2.04	-	-	-	47.89	0.95	-	37
Mar-26 9.50	1.58	-	-	-	46.27	0.90	-	3
Mar-26 10.00	1.16	-	-	-	44.65	0.81	-	7
Mar-26 10.50	0.79	-	-	-	43.03	0.68	-	6
Mar-26 11.00	0.48	0.52	0.52	0.52	41.41	0.53	8	98
Mar-26 11.50	0.28	0.34	0.36	0.34	40.93	0.37	2	85
Mar-26 12.00	0.15	-	-	-	40.44	0.23	-	211
Mar-26 12.50	0.07	-	-	-	39.96	0.12	-	375
Mar-26 13.00	0.03	-	-	-	39.47	0.06	-	89
Mar-26 13.50	0.01	-	-	-	38.99	0.03	-	1
Mar-26 14.00	-	-	-	-	38.50	0.01	-	40
Mar-26 15.00	-	-	-	-	37.53	-	-	49
Mar-26 15.50	-	-	-	-	37.05	-	-	1
Apr-26 11.50	0.46	-	-	-	39.15	0.42	-	10
Apr-26 12.00	0.30	-	-	-	38.66	0.31	-	25
Apr-26 13.50	0.06	-	-	-	37.21	0.09	-	7
Jun-26 8.00	3.17	-	-	-	48.93	0.91	-	3
Jun-26 9.50	1.94	-	-	-	44.25	0.77	-	34
Jun-26 10.00	1.58	-	-	-	42.69	0.71	-	66
Jun-26 10.50	1.26	-	-	-	41.13	0.63	-	98
Jun-26 11.00	0.97	-	-	-	39.57	0.55	-	57
Jun-26 11.50	0.75	-	-	-	39.13	0.47	-	2
Jun-26 12.00	0.57	-	-	-	38.69	0.39	-	155
Jun-26 12.50	0.42	-	-	-	38.25	0.31	-	51
Jun-26 13.00	0.30	-	-	-	37.81	0.25	-	15
Jun-26 14.50	0.10	-	-	-	36.49	0.10	-	25
Jun-26 15.00	0.07	-	-	-	36.05	0.07	-	36
Sep-26 9.00	2.51	-	-	-	45.79	0.79	-	50
Sep-26 9.50	2.16	-	-	-	44.45	0.74	-	40
Sep-26 10.00	1.83	-	-	-	43.10	0.68	-	85
Sep-26 10.50	1.53	-	-	-	41.75	0.62	-	21
Sep-26 12.00	0.87	-	-	-	39.92	0.43	-	12
Sep-26 12.50	0.71	-	-	-	39.67	0.38	-	25
Sep-26 15.50	0.19	-	-	-	38.22	0.14	-	1
Dec-26 6.00	5.11	-	-	-	52.51	0.96	-	10
Dec-26 8.50	3.04	-	-	-	46.22	0.80	-	3
Dec-26 9.00	2.70	-	-	-	44.96	0.76	-	2
Dec-26 10.00	2.05	-	-	-	42.45	0.67	-	26
Dec-26 11.00	1.50	-	-	-	39.93	0.56	-	2
Dec-26 11.50	1.30	-	-	-	39.78	0.51	-	20
Dec-26 12.00	1.11	-	-	-	39.63	0.46	-	2
Dec-26 12.50	0.97	-	-	-	39.48	0.42	-	99
Dec-26 13.00	0.82	-	-	-	39.32	0.37	-	803
Dec-26 13.50	0.71	-	-	-	39.17	0.33	-	39
Dec-26 14.00	0.60	-	-	-	39.02	0.30	-	25
Dec-26 14.50	0.50	-	-	-	38.87	0.26	-	25
Dec-26 15.00	0.43	-	-	-	38.72	0.23	-	26
Dec-26 15.50	0.36	-	-	-	38.57	0.20	-	5
Dec-26 17.00	0.21	-	-	-	38.11	0.13	-	25
Dec-26 17.50	0.17	-	-	-	37.96	0.11	-	25
Mar-27 9.00	2.83	-	-	-	43.17	0.75	-	5
Mar-27 9.25	2.66	-	-	-	42.63	0.73	-	10
Jun-27 12.50	1.28	-	-	-	37.89	0.46	-	50
Jun-27 16.00	0.54	-	-	-	37.25	0.25	-	750
Dec-27 8.75	3.23	-	-	-	41.23	0.76	-	15
Dec-27 11.00	2.01	-	-	-	37.34	0.59	-	1
Dec-27 11.50	1.82	-	-	-	37.28	0.55	-	5
Dec-28 15.50	1.09	-	-	-	34.31	0.36	-	3
Dec-28 16.50	0.91	-	-	-	34.19	0.32	-	2
Dec-28 17.50	0.79	-	-	-	34.07	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	58.22	-	-	21
Mar-26 6.00	-	-	-	-	57.41	-	-	21
Mar-26 7.00	-	-	-	-	54.17	-	-	1
Mar-26 7.25	-	-	-	-	53.36	-	-	25
Mar-26 7.50	-	-	-	-	52.55	-	-	33
Mar-26 7.75	-	-	-	-	51.74	-	-	25
Mar-26 8.00	-	-	-	-	50.93	-0.01	-	25
Mar-26 8.25	0.01	-	-	-	50.12	-0.01	-	301
Mar-26 8.50	0.01	-	-	-	49.31	-0.02	-	926
Mar-26 9.00	0.03	-	-	-	47.68	-0.05	-	302
Mar-26 9.25	0.04	-	-	-	46.87	-0.07	-	565
Mar-26 9.50	0.07	-	-	-	46.06	-0.10	-	15
Mar-26 9.75	0.10	-	-	-	45.25	-0.14	-	441
Mar-26 10.00	0.14	-	-	-	44.44	-0.19	-	146
Mar-26 10.50	0.27	0.31	0.32	0.24	42.82	-0.32	12	127
Mar-26 11.00	0.47	0.45	0.53	0.45	41.20	-0.47	40	264
Mar-26 11.50	0.77	-	-	-	40.72	-0.64	-	32
Mar-26 12.00	1.13	-	-	-	40.23	-0.78	-	10
Mar-26 12.50	1.56	-	-	-	39.75	-0.88	-	11
Apr-26 9.25	0.14	-	-	-	44.81	-0.13	-	20
Apr-26 9.50	0.18	0.20	0.20	0.20	44.00	-0.17	1	1
Apr-26 9.75	0.23	-	-	-	43.19	-0.20	-	20
Apr-26 10.00	0.28	0.27	0.27	0.27	42.38	-0.25	1	1
Apr-26 10.50	0.44	-	-	-	40.76	-0.35	-	1
Apr-26 11.00	0.64	-	-	-	39.14	-0.46	-	3
Apr-26 11.50	0.93	-	-	-	38.66	-0.59	-	5
Jun-26 5.75	0.02	-	-	-	54.63	-0.01	-	30
Jun-26 6.25	0.03	-	-	-	53.07	-0.02	-	5
Jun-26 7.50	0.10	-	-	-	49.16	-0.07	-	1
Jun-26 8.00	0.15	-	-	-	47.60	-0.10	-	41
Jun-26 8.25	0.19	-	-	-	46.82	-0.12	-	299
Jun-26 8.50	0.23	-	-	-	46.04	-0.14	-	6
Jun-26 9.00	0.32	-	-	-	44.48	-0.19	-	12
Jun-26 9.25	0.37	-	-	-	43.70	-0.21	-	273
Jun-26 9.50	0.43	-	-	-	42.92	-0.24	-	110
Jun-26 10.00	0.58	-	-	-	41.36	-0.31	-	47
Jun-26 10.50	0.77	-	-	-	39.80	-0.39	-	757
Jun-26 11.00	0.99	-	-	-	38.24	-0.47	-	342
Jun-26 11.50	1.27	-	-	-	37.80	-0.56	-	11
Jun-26 12.00	1.60	-	-	-	37.36	-0.63	-	52
Jun-26 12.50	1.96	-	-	-	36.92	-0.71	-	5
Jun-26 14.00	3.20	-	-	-	35.60	-0.87	-	4
Jun-26 17.00	6.06	-	-	-	32.97	-0.99	-	5
Jun-26 20.00	9.04	-	-	-	30.33	-1.00	-	1
Jun-26 21.00	10.03	-	-	-	29.45	-1.00	-	9
Sep-26 7.75	0.28	-	-	-	45.56	-0.13	-	1
Sep-26 8.00	0.32	-	-	-	44.88	-0.14	-	20
Sep-26 9.50	0.70	-	-	-	40.84	-0.28	-	10
Sep-26 10.00	0.87	-	-	-	39.49	-0.34	-	16
Sep-26 10.50	1.07	-	-	-	38.14	-0.40	-	35
Sep-26 11.00	1.30	-	-	-	36.79	-0.47	-	50
Sep-26 11.50	1.59	-	-	-	36.55	-0.54	-	25
Sep-26 12.00	1.92	-	-	-	36.31	-0.60	-	22
Dec-26 6.00	0.17	-	-	-	50.38	-0.06	-	25
Dec-26 8.00	0.50	-	-	-	45.35	-0.17	-	20
Dec-26 8.25	0.56	-	-	-	44.72	-0.19	-	1
Dec-26 8.50	0.62	-	-	-	44.09	-0.21	-	750
Dec-26 9.50	0.93	-	-	-	41.57	-0.30	-	94
Dec-26 10.00	1.12	1.10	1.10	1.10	40.32	-0.34	100	1,425
Dec-26 11.00	1.55	-	-	-	37.80	-0.45	-	280
Dec-26 11.50	1.85	-	-	-	37.65	-0.50	-	1
Dec-26 12.00	2.17	-	-	-	37.50	-0.56	-	1
Dec-26 12.50	2.51	-	-	-	37.35	-0.60	-	1
Jun-27 6.00	0.31	-	-	-	48.04	-0.09	-	20
Jun-27 12.00	2.54	-	-	-	37.86	-0.51	-	206
Jun-27 12.50	2.88	-	-	-	37.77	-0.55	-	397
Jun-27 13.00	3.23	-	-	-	37.68	-0.58	-	195
Dec-27 8.25	1.10	-	-	-	42.86	-0.23	-	1
Dec-27 8.75	1.26	-	-	-	42.00	-0.26	-	3
Dec-27 10.50	2.01	-	-	-	38.97	-0.38	-	242
Dec-27 11.00	2.27	-	-	-	38.11	-0.42	-	228
Dec-27 11.50	2.57	-	-	-	38.05	-0.45	-	30
Jun-28 6.00	0.56	-	-	-	45.11	-0.12	-	25
Jun-28 8.25	1.25	-	-	-	41.63	-0.23	-	2
Dec-28 6.50	0.78	-	-	-	42.47	-0.15	-	25
Dec-28 7.00	0.93	-	-	-	41.76	-0.17	-	1
Dec-28 8.00	1.28	-	-	-	40.33	-0.22	-	4
Jun-29 8.50	1.54	-	-	-	38.09	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.72	-	-	-	39.13	0.45	-	55
Dec-26 11.50	1.29	-	-	-	39.78	0.50	-	65
Dec-26 15.00	0.43	-	-	-	38.72	0.23	-	15
Jun-27 11.50	1.57	-	-	-	38.07	0.52	-	50
Dec-27 11.50	1.80	-	-	-	37.28	0.53	-	30
Jun-28 11.50	1.96	-	-	-	36.19	0.54	-	60

	Previous Close	5.01		23/02/26
	IAG Close	4.92		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	1.93	-	-	-	43.76	1.00	-	4
Mar-26 3.10	1.83	-	-	-	43.30	1.00	-	3
Mar-26 3.50	1.43	-	-	-	41.46	1.00	-	2
Mar-26 3.90	1.03	-	-	-	39.62	0.99	-	2
Mar-26 4.00	0.93	-	-	-	39.16	0.98	-	2
Mar-26 4.20	0.74	-	-	-	38.24	0.95	-	2
Mar-26 4.30	0.65	-	-	-	37.78	0.92	-	4
Mar-26 4.40	0.56	-	-	-	37.32	0.89	-	6
Mar-26 4.50	0.47	-	-	-	36.86	0.84	-	225
Mar-26 4.60	0.39	-	-	-	36.40	0.78	-	20
Mar-26 4.70	0.32	-	-	-	35.94	0.71	-	16
Mar-26 4.80	0.25	-	-	-	35.48	0.63	-	177
Mar-26 4.90	0.20	-	-	-	35.02	0.54	-	40
Mar-26 5.00	0.15	-	-	-	34.77	0.46	-	70
Mar-26 5.25	0.07	-	-	-	34.33	0.26	-	119
Mar-26 5.50	0.02	-	-	-	33.89	0.12	-	9
Apr-26 5.25	0.13	-	-	-	33.13	0.34	-	34
Jun-26 3.00	1.95	-	-	-	41.15	0.99	-	1
Jun-26 3.80	1.20	-	-	-	38.06	0.91	-	4
Jun-26 4.00	1.03	-	-	-	37.29	0.87	-	2
Jun-26 4.10	0.94	-	-	-	36.91	0.84	-	5
Jun-26 4.20	0.86	-	-	-	36.52	0.82	-	9
Jun-26 4.30	0.79	-	-	-	36.13	0.79	-	4
Jun-26 4.40	0.71	-	-	-	35.75	0.75	-	2
Jun-26 4.50	0.64	-	-	-	35.36	0.72	-	30
Jun-26 4.60	0.58	-	-	-	34.98	0.68	-	11
Jun-26 4.70	0.51	-	-	-	34.59	0.64	-	11
Jun-26 4.80	0.46	-	-	-	34.20	0.60	-	46
Jun-26 5.00	0.35	-	-	-	33.58	0.52	-	12
Jun-26 5.25	0.25	-	-	-	33.09	0.41	-	13
Jun-26 5.50	0.17	-	-	-	32.60	0.32	-	25
Jun-26 5.75	0.11	-	-	-	32.11	0.23	-	20
Sep-26 2.60	2.34	-	-	-	41.48	0.99	-	10
Sep-26 3.00	1.96	-	-	-	40.34	0.97	-	1
Sep-26 3.80	1.25	-	-	-	38.06	0.86	-	10
Sep-26 4.00	1.09	-	-	-	37.49	0.82	-	5
Sep-26 4.20	0.95	-	-	-	36.93	0.77	-	2
Sep-26 4.40	0.81	-	-	-	36.36	0.71	-	4
Sep-26 4.50	0.75	-	-	-	36.07	0.69	-	14
Sep-26 4.60	0.69	-	-	-	35.79	0.66	-	50
Sep-26 4.70	0.63	-	-	-	35.50	0.63	-	11
Sep-26 4.80	0.58	-	-	-	35.22	0.59	-	3
Sep-26 4.90	0.52	-	-	-	34.94	0.56	-	10
Sep-26 5.00	0.48	-	-	-	34.70	0.53	-	30
Sep-26 5.25	0.37	-	-	-	34.16	0.45	-	31
Sep-26 5.50	0.29	-	-	-	33.62	0.38	-	20
Sep-26 5.75	0.22	-	-	-	33.08	0.31	-	57
Sep-26 6.00	0.16	-	-	-	32.54	0.25	-	30
Dec-26 2.90	2.06	-	-	-	39.69	0.97	-	1
Dec-26 3.00	1.97	-	-	-	39.45	0.96	-	4
Dec-26 3.50	1.54	-	-	-	38.23	0.89	-	1
Dec-26 4.30	0.95	-	-	-	36.28	0.72	-	3
Dec-26 4.40	0.89	-	-	-	36.03	0.70	-	3
Dec-26 4.50	0.83	-	-	-	35.79	0.68	-	6
Dec-26 4.80	0.67	-	-	-	35.06	0.60	-	2
Dec-26 5.00	0.57	-	-	-	34.60	0.55	-	1,001
Dec-26 5.25	0.46	-	-	-	34.10	0.48	-	10
Dec-26 5.50	0.38	-	-	-	33.59	0.42	-	1,410
Dec-26 5.75	0.30	-	-	-	33.08	0.36	-	4
Dec-26 6.00	0.24	-	-	-	32.57	0.30	-	1
Mar-27 4.20	1.08	-	-	-	36.25	0.73	-	6
Mar-27 4.30	1.01	-	-	-	36.03	0.71	-	5
Mar-27 4.70	0.79	-	-	-	35.16	0.62	-	3
Mar-27 4.80	0.74	-	-	-	34.95	0.60	-	2
Mar-27 5.00	0.65	-	-	-	34.50	0.55	-	3
Jun-27 2.00	2.94	-	-	-	38.88	1.00	-	2
Jun-27 2.20	2.74	-	-	-	38.50	1.00	-	25
Jun-27 2.30	2.64	-	-	-	38.31	0.99	-	25
Jun-27 2.40	2.54	-	-	-	38.12	0.99	-	25
Jun-27 5.00	0.70	-	-	-	33.18	0.56	-	2
Dec-27 2.00	2.94	-	-	-	37.84	1.00	-	25
Dec-27 2.10	2.84	-	-	-	37.67	1.00	-	25
Dec-27 2.20	2.74	-	-	-	37.50	0.99	-	25
Dec-27 2.30	2.64	-	-	-	37.33	0.99	-	25
Dec-27 2.40	2.55	-	-	-	37.16	0.99	-	25
Dec-27 3.70	1.49	-	-	-	34.96	0.81	-	1
Mar-28 6.00	0.49	-	-	-	31.65	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	48.08	-	-	60
Mar-26 2.10	-	-	-	-	47.62	-	-	4
Mar-26 2.30	-	-	-	-	46.70	-	-	30
Mar-26 2.90	-	-	-	-	43.93	-	-	2
Mar-26 3.00	-	-	-	-	43.47	-	-	23
Mar-26 3.10	-	-	-	-	43.01	-	-	53
Mar-26 3.30	-	-	-	-	42.09	-	-	50
Mar-26 3.40	-	-	-	-	41.63	-	-	100
Mar-26 3.50	-	-	-	-	41.17	-	-	1
Mar-26 3.70	-	-	-	-	40.25	-	-	25
Mar-26 3.80	-	-	-	-	39.79	-0.01	-	17
Mar-26 3.90	-	-	-	-	39.33	-0.01	-	7
Mar-26 4.00	-	-	-	-	38.87	-0.02	-	12
Mar-26 4.10	0.01	-	-	-	38.41	-0.03	-	4
Mar-26 4.20	0.01	-	-	-	37.95	-0.05	-	2
Mar-26 4.30	0.02	-	-	-	37.49	-0.07	-	15
Mar-26 4.40	0.03	-	-	-	37.03	-0.11	-	22
Mar-26 4.50	0.04	-	-	-	36.57	-0.16	-	10
Mar-26 4.60	0.06	0.07	0.07	0.07	36.11	-0.22	10	12
Mar-26 4.70	0.09	-	-	-	35.65	-0.29	-	2
Mar-26 4.80	0.12	-	-	-	35.19	-0.37	-	42
Mar-26 5.00	0.22	0.15	0.15	0.15	34.48	-0.55	30	68
Mar-26 5.75	0.83	-	-	-	33.16	-0.97	-	1
Apr-26 5.00	0.29	-	-	-	33.29	-0.52	-	1
Apr-26 6.50	1.58	-	-	-	30.55	-1.00	7	-
Jun-26 2.70	-	-	-	-	41.25	-	-	10
Jun-26 2.80	-	-	-	-	40.86	-	-	50
Jun-26 2.90	-	-	-	-	40.48	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	39.32	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	38.93	-0.03	-	40
Jun-26 3.40	0.01	-	-	-	38.55	-0.03	-	50
Jun-26 3.60	0.03	-	-	-	37.78	-0.05	-	20
Jun-26 3.80	0.04	-	-	-	37.00	-0.09	-	24
Jun-26 4.00	0.07	-	-	-	36.23	-0.13	-	61
Jun-26 4.10	0.09	-	-	-	35.85	-0.15	-	125
Jun-26 4.20	0.11	-	-	-	35.46	-0.18	-	4
Jun-26 4.30	0.13	-	-	-	35.07	-0.21	-	4
Jun-26 4.70	0.25	-	-	-	33.53	-0.36	-	21
Jun-26 4.80	0.30	-	-	-	33.14	-0.40	-	1
Jun-26 5.00	0.39	-	-	-	32.52	-0.49	-	72
Jun-26 5.25	0.54	-	-	-	32.03	-0.60	-	2
Jun-26 5.75	0.90	-	-	-	31.05	-0.79	-	1
Jun-26 6.00	1.12	-	-	-	30.56	-0.86	-	4
Sep-26 2.50	0.01	-	-	-	41.12	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	39.13	-0.05	-	50
Sep-26 3.30	0.05	-	-	-	38.85	-0.07	-	15
Sep-26 3.50	0.07	-	-	-	38.28	-0.09	-	15
Sep-26 3.90	0.14	-	-	-	37.14	-0.17	-	5
Sep-26 4.00	0.16	-	-	-	36.85	-0.19	-	71
Sep-26 4.20	0.22	-	-	-	36.29	-0.24	-	2
Sep-26 4.40	0.28	-	-	-	35.72	-0.29	-	4
Sep-26 4.50	0.32	-	-	-	35.43	-0.32	-	70
Sep-26 4.70	0.40	-	-	-	34.86	-0.38	-	2
Sep-26 4.80	0.45	-	-	-	34.58	-0.41	-	3
Sep-26 5.00	0.55	-	-	-	34.06	-0.48	-	101
Dec-26 2.60	0.02	-	-	-	39.82	-0.03	-	4
Dec-26 2.80	0.03	-	-	-	39.33	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	39.09	-0.05	-	20
Dec-26 3.30	0.09	-	-	-	38.12	-0.09	-	20
Dec-26 3.50	0.12	-	-	-	37.63	-0.13	-	25
Dec-26 3.70	0.16	-	-	-	37.14	-0.16	-	4
Dec-26 4.00	0.24	-	-	-	36.41	-0.22	-	100
Dec-26 4.10	0.27	-	-	-	36.17	-0.24	-	12
Dec-26 4.30	0.34	-	-	-	35.68	-0.29	-	7
Dec-26 4.50	0.42	-	-	-	35.19	-0.34	-	74
Dec-26 4.80	0.55	-	-	-	34.46	-0.42	-	2
Dec-26 5.00	0.66	-	-	-	34.00	-0.47	-	2
Mar-27 3.20	0.10	-	-	-	37.84	-0.10	-	40
Mar-27 3.70	0.21	-	-	-	36.76	-0.18	-	20
Mar-27 4.10	0.33	-	-	-	35.89	-0.25	-	100
Mar-27 4.60	0.53	-	-	-	34.81	-0.36	-	200
Mar-27 4.70	0.58	-	-	-	34.59	-0.39	-	3
Mar-27 4.80	0.62	-	-	-	34.38	-0.41	-	2
Mar-27 5.00	0.73	-	-	-	33.93	-0.46	-	3
Jun-27 3.50	0.19	-	-	-	36.04	-0.15	-	20
Jun-27 5.00	0.78	-	-	-	33.18	-0.45	-	2
Dec-27 3.20	0.20	-	-	-	36.42	-0.14	-	15,000
Dec-27 4.00	0.45	-	-	-	35.06	-0.26	-	1
Dec-27 4.60	0.71	-	-	-	34.05	-0.37	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.90	-	-	-	40.52	0.73	-	2

	Previous Close	19.77		23/02/26
	IBERDROLA Close	19.85		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.00	10.86	-	-	-	40.30	1.00	-	1
Mar-26 10.00	9.86	-	-	-	38.67	1.00	-	1
Mar-26 10.50	9.36	-	-	-	37.86	1.00	-	5
Mar-26 13.50	6.37	-	-	-	32.97	1.00	-	5
Mar-26 15.00	4.87	-	-	-	30.53	1.00	-	1
Mar-26 15.50	4.37	-	-	-	29.72	1.00	-	5
Mar-26 17.00	2.88	-	-	-	27.27	0.99	-	9
Mar-26 18.00	1.91	-	-	-	25.64	0.93	-	21,507
Mar-26 18.50	1.46	-	-	-	24.83	0.87	-	108
Mar-26 19.00	1.05	-	-	-	24.01	0.77	-	20,053
Mar-26 19.50	0.69	-	-	-	23.20	0.64	-	145
Mar-26 20.00	0.42	-	-	-	22.60	0.47	-	20,555
Apr-26 19.50	0.86	-	-	-	21.10	0.62	-	1
Apr-26 20.00	0.58	0.52	0.52	0.52	20.56	0.49	200	105
Apr-26 21.00	0.24	-	-	-	20.40	0.26	-	1
Apr-26 22.00	0.08	-	-	-	20.23	0.11	-	1
Jun-26 13.00	6.93	-	-	-	28.61	1.00	-	10
Jun-26 15.50	4.48	-	-	-	25.29	0.97	-	5
Jun-26 16.50	3.54	-	-	-	23.96	0.93	-	1,017
Jun-26 17.00	3.09	-	-	-	23.30	0.90	-	21,403
Jun-26 17.50	2.65	-	-	-	22.64	0.86	-	1,536
Jun-26 18.00	2.23	-	-	-	21.97	0.82	-	20,035
Jun-26 18.50	1.83	-	-	-	21.31	0.76	-	2,104
Jun-26 19.00	1.47	-	-	-	20.65	0.69	-	30,342
Jun-26 19.50	1.15	-	-	-	19.98	0.61	-	118
Jun-26 20.00	0.87	-	-	-	19.50	0.52	-	84
Jun-26 21.00	0.48	-	-	-	19.38	0.34	-	250
Sep-26 13.00	6.95	-	-	-	27.51	0.99	-	10
Sep-26 14.50	5.48	-	-	-	25.72	0.98	-	51
Sep-26 15.00	5.00	-	-	-	25.12	0.97	-	25
Sep-26 15.50	4.52	-	-	-	24.53	0.95	-	28
Sep-26 16.50	3.60	-	-	-	23.33	0.91	-	2
Sep-26 17.00	3.16	-	-	-	22.74	0.87	-	15
Sep-26 17.50	2.74	-	-	-	22.14	0.83	-	1
Sep-26 18.00	2.34	-	-	-	21.55	0.78	-	63
Sep-26 19.00	1.62	-	-	-	20.35	0.66	-	16
Sep-26 19.50	1.30	-	-	-	19.76	0.59	-	1
Sep-26 20.00	1.03	-	-	-	19.32	0.52	-	9
Sep-26 21.00	0.64	-	-	-	19.20	0.37	-	25
Sep-26 22.00	0.37	-	-	-	19.09	0.25	-	183
Dec-26 14.50	5.50	-	-	-	25.45	0.96	-	2
Dec-26 15.00	5.03	-	-	-	24.90	0.95	-	8,029
Dec-26 15.50	4.58	-	-	-	24.34	0.92	-	175
Dec-26 16.00	4.13	-	-	-	23.79	0.90	-	21,677
Dec-26 16.50	3.70	-	-	-	23.23	0.87	-	300
Dec-26 17.00	3.28	-	-	-	22.68	0.83	-	10,500
Dec-26 17.50	2.88	-	-	-	22.12	0.79	-	2
Dec-26 18.00	2.51	-	-	-	21.57	0.74	-	19,504
Dec-26 18.50	2.15	-	-	-	21.02	0.69	-	32
Dec-26 19.00	1.83	-	-	-	20.46	0.63	-	89
Dec-26 19.50	1.52	-	-	-	19.91	0.57	-	10,208
Dec-26 20.00	1.27	-	-	-	19.49	0.51	-	5,113
Dec-26 21.00	0.87	-	-	-	19.33	0.40	-	3
Dec-26 22.00	0.58	-	-	-	19.16	0.30	-	10
Dec-26 24.00	0.23	-	-	-	18.82	0.14	-	1
Mar-27 12.00	7.93	-	-	-	27.48	1.00	-	5
Mar-27 16.00	4.17	-	-	-	23.45	0.88	-	10
Mar-27 17.00	3.34	-	-	-	22.44	0.81	-	15
Mar-27 18.00	2.59	-	-	-	21.43	0.73	-	17
Mar-27 20.00	1.39	-	-	-	19.54	0.51	-	10
Jun-27 16.00	4.24	-	-	-	23.10	0.86	-	50
Jun-27 17.00	3.45	-	-	-	22.21	0.79	-	100
Jun-27 17.50	3.08	-	-	-	21.76	0.74	-	100
Jun-27 18.50	2.42	-	-	-	20.87	0.66	-	7
Jun-27 19.00	2.11	-	-	-	20.43	0.61	-	5,500
Jun-27 19.50	1.83	-	-	-	19.98	0.57	-	6
Jun-27 21.00	1.19	-	-	-	19.44	0.43	-	1,000
Sep-27 16.50	3.86	-	-	-	22.53	0.82	-	10,100
Sep-27 17.00	3.47	-	-	-	22.12	0.78	-	100
Sep-27 17.50	3.11	-	-	-	21.70	0.74	-	100
Dec-27 10.00	9.91	-	-	-	27.43	1.00	-	30
Dec-27 13.00	6.96	-	-	-	25.11	0.98	-	66,405
Dec-27 14.00	6.02	-	-	-	24.34	0.95	-	5
Dec-27 14.50	5.56	-	-	-	23.95	0.93	-	20,000
Dec-27 15.00	5.13	-	-	-	23.57	0.90	-	6
Dec-27 16.00	4.30	-	-	-	22.79	0.84	-	26
Dec-27 16.50	3.93	-	-	-	22.41	0.80	-	25
Dec-27 17.00	3.55	-	-	-	22.02	0.76	-	7,530
Dec-27 17.50	3.21	-	-	-	21.64	0.73	-	25
Dec-27 18.00	2.89	-	-	-	21.25	0.68	-	10,000
Dec-27 18.50	2.57	-	-	-	20.86	0.64	-	251
Dec-27 19.00	2.29	-	-	-	20.48	0.60	-	156
Dec-27 19.50	2.02	-	-	-	20.09	0.56	-	150
Dec-27 20.00	1.77	-	-	-	19.80	0.52	-	13,110
Dec-27 21.00	1.40	-	-	-	19.67	0.44	-	10
Dec-27 22.00	1.08	-	-	-	19.53	0.37	-	5,000
Dec-27 24.00	0.63	-	-	-	19.26	0.25	-	2
Mar-28 19.00	2.36	-	-	-	20.47	0.60	-	1
Mar-28 20.00	1.85	-	-	-	19.82	0.52	-	100
Dec-28 16.00	4.40	-	-	-	21.99	0.81	-	5,000
Dec-28 18.00	3.07	-	-	-	20.64	0.67	-	500
Dec-28 18.50	2.80	-	-	-	20.31	0.63	-	25
Dec-28 19.00	2.53	-	-	-	19.97	0.60	-	1
Dec-29 15.00	5.24	-	-	-	22.62	0.86	-	1
Dec-29 18.00	3.26	-	-	-	20.71	0.66	-	6,000
Dec-29 19.00	2.73	-	-	-	20.07	0.59	-	25
Dec-30 18.00	3.58	-	-	-	21.93	0.65	-	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	0.09	-	-	-	27.61	-0.26	-	1
Mar-26 w1 20.00	0.41	-	-	-	24.36	-0.56	-	1
Mar-26 w2 19.00	0.13	-	-	-	25.06	-0.20	-	1
Mar-26 11.50	-	-	-	-	36.44	-	-	3
Mar-26 12.50	-	-	-	-	34.81	-	-	32
Mar-26 13.00	-	-	-	-	34.00	-	-	54
Mar-26 13.50	-	-	-	-	33.18	-	-	650
Mar-26 14.00	-	-	-	-	32.37	-	-	60
Mar-26 14.50	-	-	-	-	31.55	-	-	156
Mar-26 15.00	-	-	-	-	30.74	-	-	210
Mar-26 15.50	-	-	-	-	29.93	-	-	21
Mar-26 16.00	-	-	-	-	29.11	-	-	15,150
Mar-26 16.50	-	-	-	-	28.30	-0.01	-	35
Mar-26 17.00	0.01	-	-	-	27.48	-0.01	-	17,586
Mar-26 17.50	0.02	-	-	-	26.67	-0.03	-	28,504
Mar-26 18.00	0.04	-	-	-	25.85	-0.07	-	36,506
Mar-26 18.50	0.09	-	-	-	25.04	-0.13	-	147,006
Mar-26 19.00	0.18	0.18	0.18	0.18	24.22	-0.23	1	11,000
Mar-26 19.50	0.32	0.32	0.32	0.32	23.41	-0.37	100	202
Mar-26 20.00	0.55	-	-	-	22.81	-0.53	-	1
Mar-26 21.00	1.25	-	-	-	22.65	-0.82	-	100
Apr-26 17.50	0.05	-	-	-	23.21	-0.07	-	1
Apr-26 18.00	0.10	-	-	-	22.48	-0.11	-	5
Apr-26 18.50	0.17	-	-	-	21.75	-0.18	-	11
Apr-26 19.50	0.43	-	-	-	20.29	-0.38	-	20
Apr-26 20.00	0.66	-	-	-	19.75	-0.51	-	10
Apr-26 21.00	1.32	-	-	-	19.59	-0.76	-	1
Jun-26 10.00	-	-	-	-	31.31	-	-	25
Jun-26 12.00	-	-	-	-	28.65	-	-	3
Jun-26 13.00	-	-	-	-	27.33	-	-	7,251
Jun-26 13.50	-	-	-	-	26.66	-	-	305
Jun-26 14.00	0.01	-	-	-	26.00	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	25.34	-0.01	-	172
Jun-26 15.00	0.02	-	-	-	24.67	-0.02	-	13,150
Jun-26 15.50	0.03	-	-	-	24.01	-0.03	-	109
Jun-26 16.00	0.05	-	-	-	23.35	-0.04	-	20,004
Jun-26 16.50	0.07	-	-	-	22.68	-0.06	-	6,287
Jun-26 17.00	0.11	-	-	-	22.02	-0.09	-	8,011
Jun-26 17.50	0.16	-	-	-	21.36	-0.13	-	115,513
Jun-26 18.00	0.23	-	-	-	20.69	-0.17	-	20,010
Jun-26 18.50	0.33	-	-	-	20.03	-0.23	-	5,001
Jun-26 19.00	0.46	-	-	-	19.37	-0.31	-	10,000
Jun-26 19.50	0.63	-	-	-	18.70	-0.40	-	50
Jun-26 20.00	0.84	-	-	-	18.22	-0.49	-	1
Jun-26 21.00	1.46	-	-	-	18.10	-0.69	-	1
Sep-26 9.75	-	-	-	-	30.20	-	-	25
Sep-26 13.00	0.02	-	-	-	26.33	-0.01	-	153
Sep-26 13.50	0.03	-	-	-	25.73	-0.02	-	44
Sep-26 14.00	0.05	-	-	-	25.13	-0.03	-	135
Sep-26 14.50	0.07	-	-	-	24.54	-0.04	-	135
Sep-26 15.00	0.09	-	-	-	23.94	-0.06	-	51
Sep-26 15.50	0.13	-	-	-	23.35	-0.08	-	12
Sep-26 16.00	0.17	-	-	-	22.75	-0.10	-	1
Sep-26 16.50	0.24	-	-	-	22.15	-0.13	-	60
Sep-26 17.00	0.31	-	-	-	21.56	-0.17	-	20
Sep-26 17.50	0.41	-	-	-	20.96	-0.21	-	12
Sep-26 18.00	0.52	-	-	-	20.37	-0.27	-	31
Sep-26 18.50	0.66	0.65	0.65	0.65	19.77	-0.32	2	2
Sep-26 19.00	0.84	-	-	-	19.17	-0.39	-	1
Sep-26 19.50	1.04	-	-	-	18.58	-0.46	-	1
Dec-26 9.00	-	-	-	-	30.02	-	-	2,000
Dec-26 9.50	-	-	-	-	29.46	-	-	2
Dec-26 9.75	-	-	-	-	29.18	-	-	25
Dec-26 10.50	0.01	-	-	-	28.35	-	-	502
Dec-26 11.00	0.01	-	-	-	27.80	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	27.24	-0.01	-	26
Dec-26 12.00	0.03	-	-	-	26.69	-0.01	-	10,150
Dec-26 13.00	0.05	-	-	-	25.58	-0.03	-	21
Dec-26 13.50	0.07	-	-	-	25.03	-0.04	-	10,000
Dec-26 14.00	0.10	-	-	-	24.47	-0.05	-	15,010
Dec-26 14.50	0.13	-	-	-	23.92	-0.06	-	24
Dec-26 15.00	0.17	-	-	-	23.37	-0.08	-	1
Dec-26 15.50	0.22	-	-	-	22.81	-0.10	-	30
Dec-26 16.00	0.28	-	-	-	22.26	-0.13	-	28,293
Dec-26 16.50	0.35	-	-	-	21.70	-0.16	-	255
Dec-26 17.00	0.45	-	-	-	21.15	-0.20	-	62,034
Dec-26 17.50	0.55	-	-	-	20.59	-0.24	-	2
Dec-26 18.00	0.68	-	-	-	20.04	-0.28	-	4,006
Dec-26 18.50	0.83	-	-	-	19.49	-0.33	-	5,002
Dec-26 21.00	2.08	-	-	-	17.80	-0.64	-	1
Mar-27 10.50	0.02	-	-	-	27.14	-0.01	-	1
Mar-27 14.00	0.16	-	-	-	23.61	-0.07	-	1
Mar-27 15.00	0.25	-	-	-	22.61	-0.11	-	1
Mar-27 18.50	1.02	-	-	-	19.08	-0.36	-	1
Jun-27 15.00	0.34	-	-	-	22.55	-0.12	-	10
Jun-27 16.00	0.50	-	-	-	21.66	-0.17	-	1,000
Jun-27 17.00	0.72	-	-	-	20.77	-0.24	-	5,500
Jun-27 18.00	1.00	-	-	-	19.88	-0.32	-	4
Jun-27 19.00	1.37	-	-	-	18.99	-0.41	-	9
Jun-27 19.50	1.59	-	-	-	18.54	-0.46	-	50
Jun-27 20.00	1.83	-	-	-	18.20	-0.51	-	13
Sep-27 16.00	0.66	-	-	-	21.47	-0.21	-	35,000
Sep-27 16.50	0.79	-	-	-	21.06	-0.24	-	200
Sep-27 17.00	0.93	-	-	-	20.65	-0.27	-	100
Sep-27 17.50	1.07	-	-	-	20.23	-0.31	-	200
Sep-27 18.00	1.26	-	-	-	19.82	-0.35	-	300
Sep-27 19.00	1.65	-	-	-	19.00	-0.43	-	50
Sep-27 19.50	1.88	-	-	-	18.59	-0.48	-	50
Dec-27 9.50	0.03	-	-	-	25.89	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	25.51	-0.02	-	5
Dec-27 11.50	0.11	-	-	-	24.35	-0.04	-	1,800
Dec-27 12.00	0.14	-	-	-	23.96	-0.05	-	30,000
Dec-27 13.00	0.23	-	-	-	23.19	-0.08	-	35,000
Dec-27 14.00	0.35	-	-	-	22.42	-0.11	-	10,000
Dec-27 14.50	0.42	-	-	-	22.03	-0.13	-	20,000
Dec-27 16.00	0.71	-	-	-	20.87	-0.21	-	25,000
Dec-27 16.50	0.85	-	-	-	20.49	-0.24	-	2
Dec-27 17.00	0.98	-	-	-	20.10	-0.28	-	2,750
Dec-27 17.50	1.14	-	-	-	19.72	-0.31	-	350
Dec-27 18.00	1.32	-	-	-	19.33	-0.35	-	400
Dec-27 18.50	1.50	-	-	-	18.94	-0.39	-	175
Dec-27 19.00	1.72	-	-	-	18.56	-0.43	-	1,800
Dec-27 19.50	1.95	-	-	-	18.17	-0.48	-	25
Mar-28 18.00	1.43	-	-	-	18.95	-0.36	-	200
Dec-28 15.00	0.74	-	-	-	19.80	-0.19	-	5,000
Dec-30 14.50	1.08	-	-	-	19.26	-0.22	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	2.88	-	-	-	27.27	0.99	-	150
Jun-26 13.50	6.44	-	-	-	27.94	0.99	-	152
Jun-26 14.00	5.95	-	-	-	27.28	0.98	-	302
Jun-26 14.50	5.46	-	-	-	26.62	0.98	-	502
Dec-26 17.00	3.19	-	-	-	22.68	0.78	-	1
Dec-26 18.50	2.11	-	-	-	21.02	0.66	-	200
Dec-26 19.00	1.80	-	-	-	20.46	0.61	-	50
Mar-27 17.50	2.84	-	-	-	21.94	0.71	-	1
Dec-27 12.00	7.32	-	-	-	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	0.04	-	-	-	25.85	-0.07	-	5
Apr-26 17.50	0.05	-	-	-	23.21	-0.07	-	3
Jun-26 15.50	0.03	-	-	-	24.01	-0.03	-	20
Jun-26 17.00	0.11	-	-	-	22.02	-0.09	-	2
Jun-26 19.50	0.62	-	-	-	18.70	-0.39	-	500
Jun-26 21.00	1.44	-	-	-	18.10	-0.66	-	2
Sep-26 13.00	0.02	-	-	-	26.33	-0.02	-	500
Sep-26 15.00	0.09	-	-	-	23.94	-0.06	-	800
Sep-26 18.50	0.65	-	-	-	19.77	-0.32	-	25
Dec-26 15.00	0.17	-	-	-	23.37	-0.08	-	800
Dec-26 16.00	0.28	-	-	-	22.26	-0.13	-	1
Dec-26 19.00	0.98	-	-	-	18.93	-0.37	-	1
Dec-27 12.00	0.14	-	-	-	23.96	-0.05	-	2,000

	Previous Close	57.66		23/02/26
	INDITEX Close	57.44		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 38.70	18.80	-	-	-	51.96	1.00	-	26
Mar-26 40.63	16.87	-	-	-	50.03	1.00	-	2
Mar-26 41.60	15.91	-	-	-	49.05	1.00	-	2
Mar-26 45.47	12.08	-	-	-	45.17	0.98	-	39
Mar-26 47.41	10.20	-	-	-	43.22	0.96	-	59
Mar-26 48.38	9.28	-	-	-	42.25	0.95	-	153
Mar-26 50.31	7.48	-	-	-	40.31	0.91	-	520
Mar-26 52.25	5.77	-	-	-	38.36	0.84	-	201
Mar-26 54.17	4.21	-	-	-	36.43	0.75	-	110
Mar-26 56.11	2.83	-	-	-	34.49	0.63	-	161
Mar-26 58.05	1.76	-	-	-	33.05	0.48	-	370
Mar-26 59.99	1.02	-	-	-	32.75	0.33	-	150
Mar-26 61.92	0.54	-	-	-	32.45	0.20	-	150
Mar-26 63.85	0.27	-	-	-	32.15	0.12	-	300
Mar-26 65.78	0.12	-	-	-	31.84	0.06	-	150
Apr-26 54.17	4.59	-	-	-	29.52	0.73	-	2
Apr-26 56.11	3.24	-	-	-	27.85	0.62	-	1
Apr-26 59.99	1.37	-	-	-	26.30	0.36	-	150
Apr-26 61.92	0.82	-	-	-	25.98	0.25	-	5
Jun-26 32.90	24.65	-	-	-	43.25	1.00	-	144
Jun-26 33.87	23.68	-	-	-	42.55	1.00	-	25
Jun-26 39.67	17.96	-	-	-	38.34	0.98	-	30
Jun-26 41.60	16.08	-	-	-	36.94	0.97	-	25
Jun-26 42.57	15.14	-	-	-	36.24	0.96	-	25
Jun-26 43.54	14.22	-	-	-	35.53	0.96	-	26
Jun-26 46.44	11.51	-	-	-	33.43	0.92	-	25
Jun-26 50.31	8.12	-	-	-	30.62	0.82	-	103
Jun-26 52.25	6.57	-	-	-	29.21	0.76	-	269
Jun-26 54.17	5.13	-	-	-	27.82	0.68	-	152
Jun-26 56.11	3.85	-	-	-	26.41	0.59	-	51
Jun-26 58.05	2.79	-	-	-	25.32	0.49	-	75
Jun-26 59.99	2.00	-	-	-	24.92	0.39	-	300
Jun-26 61.92	1.38	-	-	-	24.51	0.30	-	25
Jun-26 63.85	0.91	-	-	-	24.11	0.22	-	32
Jun-26 67.72	0.35	-	-	-	23.30	0.10	-	1
Sep-26 40.63	17.19	-	-	-	35.11	0.95	-	25
Sep-26 41.60	16.29	-	-	-	34.57	0.94	-	50
Sep-26 43.54	14.54	-	-	-	33.50	0.91	-	50
Sep-26 44.49	13.70	-	-	-	32.98	0.89	-	25
Sep-26 45.47	12.84	-	-	-	32.44	0.87	-	75
Sep-26 46.44	12.02	-	-	-	31.90	0.85	-	50
Sep-26 47.41	11.23	-	-	-	31.37	0.83	-	50
Sep-26 48.38	10.45	-	-	-	30.83	0.81	-	25
Sep-26 50.31	8.94	-	-	-	29.77	0.76	-	25
Sep-26 52.25	7.54	-	-	-	28.70	0.70	-	102
Sep-26 54.17	6.25	-	-	-	27.64	0.64	-	275
Sep-26 56.11	5.04	-	-	-	26.57	0.58	-	150
Sep-26 58.05	4.03	-	-	-	25.75	0.51	-	1
Sep-26 59.99	3.19	-	-	-	25.47	0.44	-	150
Sep-26 61.92	2.53	-	-	-	25.19	0.37	-	25
Sep-26 69.66	0.79	-	-	-	24.07	0.16	-	10
Dec-26 29.99	27.54	-	-	-	38.36	1.00	-	2
Dec-26 30.96	26.58	-	-	-	37.92	1.00	-	2
Dec-26 35.80	21.86	-	-	-	35.76	0.97	-	3
Dec-26 38.70	19.15	-	-	-	34.46	0.94	-	1
Dec-26 39.67	18.25	-	-	-	34.03	0.93	-	52
Dec-26 40.63	17.40	-	-	-	33.60	0.92	-	25
Dec-26 44.49	14.09	-	-	-	31.88	0.86	-	120
Dec-26 46.44	12.54	-	-	-	31.01	0.82	-	26
Dec-26 47.41	11.77	-	-	-	30.57	0.80	-	25
Dec-26 48.38	11.02	-	-	-	30.14	0.78	-	100
Dec-26 50.31	9.65	-	-	-	29.28	0.73	-	50
Dec-26 52.25	8.28	-	-	-	28.41	0.69	-	27
Dec-26 54.17	7.09	-	-	-	27.55	0.64	-	60
Dec-26 56.11	5.90	-	-	-	26.68	0.58	-	50
Dec-26 58.05	4.94	-	-	-	26.01	0.52	-	631
Dec-26 59.99	4.07	-	-	-	25.73	0.46	-	100
Dec-26 61.92	3.40	-	-	-	25.47	0.41	-	250
Dec-26 63.85	2.73	-	-	-	25.20	0.35	-	150
Dec-26 65.78	2.24	-	-	-	24.93	0.31	-	6
Dec-26 67.72	1.76	-	-	-	24.66	0.26	-	5
Dec-26 69.66	1.40	-	-	-	24.39	0.22	-	2
Dec-26 71.60	1.07	-	-	-	24.12	0.18	-	1
Dec-26 73.53	0.84	-	-	-	23.85	0.15	-	10
Mar-27 63.85	3.49	-	-	-	25.19	0.39	-	300
Mar-27 65.78	2.90	-	-	-	24.95	0.34	-	300
Mar-27 67.72	2.43	-	-	-	24.72	0.30	-	75
Jun-27 38.70	19.61	-	-	-	33.60	0.90	-	150
Jun-27 45.47	14.21	-	-	-	31.05	0.80	-	25
Jun-27 46.44	13.52	-	-	-	30.68	0.79	-	5
Jun-27 50.31	10.79	-	-	-	29.22	0.72	-	25
Jun-27 58.05	6.33	-	-	-	26.44	0.54	-	150
Jun-27 59.99	5.45	-	-	-	26.16	0.50	-	155
Jun-27 61.92	4.74	-	-	-	25.88	0.45	-	100
Jun-27 69.66	2.43	-	-	-	24.76	0.29	-	100
Jun-27 71.60	2.03	-	-	-	24.48	0.25	-	25
Jun-27 73.53	1.69	-	-	-	24.20	0.22	-	50
Sep-27 59.99	6.02	-	-	-	26.00	0.51	-	25
Sep-27 63.85	4.62	-	-	-	25.48	0.43	-	25
Sep-27 69.66	2.96	-	-	-	24.71	0.31	-	1
Sep-27 71.60	2.47	-	-	-	24.45	0.28	-	25
Dec-27 37.73	20.82	-	-	-	33.21	0.89	-	25
Dec-27 38.70	20.06	-	-	-	32.88	0.88	-	1
Dec-27 39.67	19.30	-	-	-	32.54	0.86	-	1
Dec-27 43.54	16.33	-	-	-	31.19	0.81	-	50
Dec-27 45.47	14.98	-	-	-	30.52	0.79	-	25
Dec-27 47.41	13.64	-	-	-	29.84	0.75	-	25
Dec-27 52.25	10.56	-	-	-	28.16	0.67	-	25
Dec-27 54.17	9.40	-	-	-	27.49	0.63	-	25
Dec-27 59.99	6.53	-	-	-	26.04	0.51	-	25
Dec-27 61.92	5.80	-	-	-	25.80	0.48	-	175
Dec-27 63.85	5.15	-	-	-	25.57	0.44	-	200
Mar-28 33.30	24.75	-	-	-	34.50	0.93	-	1
Mar-28 52.89	10.73	-	-	-	27.90	0.66	-	50
Mar-28 54.86	9.55	-	-	-	27.24	0.62	-	75
Mar-28 56.81	8.56	-	-	-	26.58	0.58	-	75
Mar-28 58.77	7.67	-	-	-	26.21	0.55	-	50
Mar-28 60.73	6.81	-	-	-	25.97	0.51	-	25
Mar-28 64.65	5.46	-	-	-	25.49	0.44	-	25
Mar-28 66.60	4.80	-	-	-	25.25	0.41	-	25
Mar-28 68.56	4.24	-	-	-	25.01	0.37	-	25
Mar-28 70.53	3.75	-	-	-	24.77	0.34	-	25
Mar-28 72.49	3.27	-	-	-	24.54	0.31	-	25
Jun-28 42.12	17.87	-	-	-	31.04	0.82	-	25
Jun-28 43.10	17.20	-	-	-	30.73	0.81	-	25
Jun-28 56.81	8.81	-	-	-	26.35	0.59	-	25
Jun-28 58.77	7.91	-	-	-	26.01	0.55	-	50
Jun-28 66.60	5.08	-	-	-	25.19	0.42	-	50
Jun-28 68.56	4.54	-	-	-	24.99	0.39	-	25
Jun-28 70.53	4.05	-	-	-	24.78	0.35	-	25
Jun-28 72.49	3.56	-	-	-	24.58	0.32	-	25
Dec-28 67.24	5.66	-	-	-	25.01	0.43	-	490
Dec-29 43.51	17.78	-	-	-	28.05	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.05	-	-	-	-	61.88	-	-	2
Mar-26 29.02	-	-	-	-	60.90	-	-	150
Mar-26 29.99	-	-	-	-	59.93	-	-	150
Mar-26 30.96	-	-	-	-	58.95	-	-	150
Mar-26 31.93	-	-	-	-	57.98	-	-	150
Mar-26 34.83	-	-	-	-	55.07	-	-	1
Mar-26 35.80	-	-	-	-	54.10	-	-	1
Mar-26 36.76	-	-	-	-	53.13	-	-	180
Mar-26 37.73	-	-	-	-	52.16	-	-	2
Mar-26 38.70	-	-	-	-	51.18	-	-	2,002
Mar-26 39.67	-	-	-	-	50.21	-	-	2
Mar-26 40.63	0.01	-	-	-	49.25	-	-	105
Mar-26 41.60	0.01	-	-	-	48.27	-	-	301
Mar-26 42.57	0.02	-	-	-	47.30	-0.01	-	16
Mar-26 43.54	0.02	-	-	-	46.32	-0.01	-	25
Mar-26 44.49	0.03	-	-	-	45.37	-0.01	-	7
Mar-26 45.47	0.05	-	-	-	44.39	-0.02	-	11
Mar-26 46.44	0.07	-	-	-	43.41	-0.03	-	175
Mar-26 47.41	0.10	-	-	-	42.44	-0.04	-	164
Mar-26 48.38	0.14	-	-	-	41.47	-0.05	-	21
Mar-26 50.31	0.27	-	-	-	39.53	-0.09	-	100
Mar-26 52.25	0.48	-	-	-	37.58	-0.15	-	10
Mar-26 54.17	0.83	0.76	0.81	0.75	35.65	-0.25	3	54
Mar-26 56.11	1.38	-	-	-	33.71	-0.37	-	6
Mar-26 59.99	3.46	-	-	-	31.97	-0.68	-	3
Apr-26 46.44	0.18	0.12	0.12	0.12	35.78	-0.05	1	1
Apr-26 50.31	0.47	-	-	-	32.45	-0.12	-	3
Apr-26 52.25	0.74	0.60	0.60	0.60	30.79	-0.19	1	15
Apr-26 58.05	2.57	-	-	-	26.23	-0.51	-	1
Apr-26 61.92	5.13	-	-	-	25.60	-0.76	-	2
Jun-26 26.12	-	-	-	-	46.77	-	-	1
Jun-26 27.09	0.01	-	-	-	46.07	-	-	1
Jun-26 31.93	0.03	-	-	-	42.55	-0.01	-	1
Jun-26 32.90	0.03	-	-	-	41.85	-0.01	-	25
Jun-26 33.87	0.05	-	-	-	41.15	-0.01	-	32
Jun-26 36.76	0.09	-	-	-	39.05	-0.02	-	2
Jun-26 37.73	0.11	-	-	-	38.35	-0.02	-	25
Jun-26 38.70	0.14	-	-	-	37.64	-0.03	-	11
Jun-26 39.67	0.17	-	-	-	36.94	-0.03	-	2
Jun-26 40.63	0.21	-	-	-	36.24	-0.04	-	151
Jun-26 41.60	0.25	-	-	-	35.54	-0.05	-	150
Jun-26 42.57	0.30	-	-	-	34.84	-0.06	-	170
Jun-26 43.54	0.37	-	-	-	34.13	-0.07	-	155
Jun-26 44.49	0.44	-	-	-	33.44	-0.08	-	2,051
Jun-26 45.47	0.52	-	-	-	32.73	-0.10	-	205
Jun-26 46.44	0.62	-	-	-	32.03	-0.11	-	55
Jun-26 47.41	0.74	-	-	-	31.33	-0.13	-	55
Jun-26 48.38	0.86	-	-	-	30.62	-0.15	-	111
Jun-26 50.31	1.19	-	-	-	29.22	-0.21	-	53
Jun-26 52.25	1.61	-	-	-	27.81	-0.27	-	2,027
Jun-26 54.17	2.12	2.10	2.10	2.10	26.42	-0.35	1	26
Jun-26 58.05	3.75	-	-	-	23.92	-0.54	-	150
Jun-26 59.99	4.94	-	-	-	23.52	-0.64	-	150
Jun-26 61.92	6.29	-	-	-	23.11	-0.73	-	150
Jun-26 63.85	7.80	-	-	-	22.71	-0.81	-	150
Sep-26 35.80	0.21	-	-	-	35.96	-0.03	-	1
Sep-26 36.76	0.26	-	-	-	35.43	-0.04	-	25
Sep-26 38.70	0.35	-	-	-	34.36	-0.05	-	25
Sep-26 39.67	0.41	-	-	-	33.83	-0.06	-	26
Sep-26 40.63	0.49	-	-	-	33.30	-0.07	-	28
Sep-26 41.60	0.57	-	-	-	32.76	-0.08	-	200
Sep-26 42.57	0.65	-	-	-	32.23	-0.09	-	300
Sep-26 43.54	0.76	-	-	-	31.69	-0.11	-	25
Sep-26 44.49	0.89	-	-	-	31.17	-0.12	-	51
Sep-26 45.47	1.01	-	-	-	30.63	-0.14	-	53
Sep-26 46.44	1.14	-	-	-	30.09	-0.15	-	75
Sep-26 47.41	1.32	-	-	-	29.56	-0.17	-	25
Sep-26 48.38	1.50	-	-	-	29.02	-0.19	-	75
Sep-26 50.31	1.89	-	-	-	27.96	-0.24	-	200
Sep-26 52.00	2.35	-	-	-	27.03	-0.29	-	1,500
Sep-26 52.25	2.42	-	-	-	26.89	-0.30	-	25
Sep-26 54.17	3.02	-	-	-	25.83	-0.36	-	25
Dec-26 32.90	0.22	-	-	-	35.00	-0.03	-	25
Dec-26 33.87	0.27	-	-	-	34.56	-0.03	-	21
Dec-26 34.83	0.32	-	-	-	34.13	-0.04	-	25
Dec-26 35.80	0.37	-	-	-	33.70	-0.05	-	25
Dec-26 36.76	0.43	-	-	-	33.27	-0.05	-	26
Dec-26 37.73	0.52	-	-	-	32.84	-0.06	-	150
Dec-26 38.70	0.60	-	-	-	32.40	-0.07	-	160
Dec-26 39.67	0.68	-	-	-	31.97	-0.08	-	10
Dec-26 40.63	0.77	-	-	-	31.54	-0.09	-	1
Dec-26 41.60	0.90	-	-	-	31.11	-0.10	-	76
Dec-26 42.57	1.03	-	-	-	30.67	-0.12	-	150
Dec-26 43.54	1.16	-	-	-	30.24	-0.13	-	75
Dec-26 44.49	1.29	-	-	-	29.82	-0.15	-	50
Dec-26 45.47	1.47	-	-	-	29.38	-0.16	-	25
Dec-26 46.44	1.67	-	-	-	28.95	-0.18	-	28
Dec-26 47.41	1.86	-	-	-	28.51	-0.20	-	51
Dec-26 48.38	2.05	-	-	-	28.08	-0.22	-	77
Dec-26 50.31	2.57	-	-	-	27.22	-0.26	-	51
Dec-26 52.25	3.10	-	-	-	26.35	-0.31	-	25
Dec-26 54.17	3.79	-	-	-	25.49	-0.37	-	27
Dec-26 56.11	4.51	-	-	-	24.62	-0.43	-	35
Dec-26 59.99	6.54	-	-	-	23.67	-0.56	-	176
Mar-27 33.87	0.41	-	-	-	33.58	-0.04	-	50
Mar-27 34.83	0.47	-	-	-	33.18	-0.05	-	50
Mar-27 35.80	0.56	-	-	-	32.77	-0.06	-	75
Mar-27 36.76	0.64	-	-	-	32.37	-0.07	-	75
Mar-27 37.73	0.73	-	-	-	31.97	-0.08	-	25
Mar-27 38.70	0.81	-	-	-	31.56	-0.08	-	25
Mar-27 39.67	0.94	-	-	-	31.15	-0.10	-	50
Mar-27 40.63	1.07	-	-	-	30.75	-0.11	-	78
Mar-27 41.60	1.20	-	-	-	30.35	-0.12	-	1
Mar-27 44.49	1.67	-	-	-	29.14	-0.16	-	2
Jun-27 26.12	0.17	-	-	-	35.60	-0.02	-	1
Jun-27 30.96	0.40	-	-	-	33.78	-0.04	-	150
Jun-27 33.87	0.62	-	-	-	32.68	-0.06	-	200
Jun-27 34.83	0.71	-	-	-	32.32	-0.07	-	180
Jun-27 36.76	0.89	-	-	-	31.59	-0.08	-	25
Jun-27 38.70	1.16	-	-	-	30.86	-0.10	-	150
Jun-27 39.67	1.29	-	-	-	30.49	-0.12	-	101
Jun-27 41.60	1.58	-	-	-	29.76	-0.14	-	177
Jun-27 42.57	1.78	-	-	-	29.40	-0.15	-	150
Jun-27 43.54	1.97	-	-	-	29.03	-0.17	-	150
Jun-27 44.49	2.16	-	-	-	28.67	-0.18	-	50
Jun-27 46.44	2.59	-	-	-	27.94	-0.22	-	25
Jun-27 47.41	2.86	-	-	-	27.57	-0.24	-	150
Jun-27 48.38	3.13	-	-	-	27.21	-0.25	-	150
Jun-27 50.31	3.67	-	-	-	26.48	-0.29	-	3
Jun-27 52.25	4.35	-	-	-	25.75	-0.34	-	150
Jun-27 56.11	5.85	-	-	-	24.29	-0.43	-	25
Jun-27 65.78	11.64	-	-	-	22.58	-0.67	-	1
Sep-27 43.54	2.27	-	-	-	28.57	-0.18	-	25
Sep-27 44.49	2.47	-	-	-	28.23	-0.19	-	25
Sep-27 45.47	2.68	-	-	-	27.89	-0.21	-	25
Sep-27 46.44	2.95	-	-	-	27.54	-0.22	-	25
Dec-27 21.29	0.12	-	-	-	36.09	-0.01	-	2
Dec-27 33.87	0.95	-	-	-	31.71	-0.08	-	100
Dec-27 36.76	1.36	-	-	-	30.70	-0.10	-	25
Dec-27 37.73	1.49	-	-	-	30.36	-0.11	-	25
Dec-27 43.54	2.59	-	-	-	28.34	-0.19	-	10
Dec-27 45.47	3.06	-	-	-	27.67	-0.22	-	1,100
Dec-27 46.44	3.33	-	-	-	27.33	-0.23	-	150
Dec-27 47.41	3.60	-	-	-	26.99	-0.25	-	326
Dec-27 48.38	3.87	-	-	-	26.65	-0.27	-	175
Dec-27 50.31	4.45	-	-	-	25.98	-0.30	-	350
Dec-27 52.25	5.16	-	-	-	25.31	-0.34	-	375
Dec-27 54.17	5.85	-	-	-	24.64	-0.38	-	450
Dec-27 56.11	6.67	-	-	-	23.96	-0.42	-	450
Jun-28 43.10	3.10	-	-	-	27.87	-0.20	-	25
Jun-28 44.08	3.37	-	-	-	27.55	-0.21	-	25
Jun-28 45.06	3.64	-	-	-	27.24	-0.22	-	25
Jun-28 47.99	4.44	-	-	-	26.31	-0.27	-	25
Dec-29 43.51	4.52	-	-	-	26.48	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.63	16.87	-	-	-	50.03	1.00	-	2
Mar-26 50.31	7.48	-	-	-	40.31	0.90	-	150
Mar-26 54.17	4.21	-	-	-	36.43	0.75	-	2
Mar-26 56.11	2.84	-	-	-	34.49	0.62	-	2
Mar-26 58.05	1.75	-	-	-	33.05	0.47	-	1
Mar-26 59.99	1.02	-	-	-	32.75	0.33	-	150
Jun-26 41.60	15.49	-	-	-	36.94	0.94	-	2
Jun-26 49.44	8.54	-	-	-	31.25	0.81	-	5
Jun-26 52.25	6.34	-	-	-	29.21	0.72	-	30
Jun-26 59.33	2.20	-	-	-	25.06	0.41	-	5
Jun-26 59.99	1.96	-	-	-	24.92	0.38	-	35
Jun-26 61.30	1.54	-	-	-	24.64	0.32	-	5
Sep-26 49.44	9.56	-	-	-	30.25	0.76	-	5
Sep-26 54.17	6.22	-	-	-	27.64	0.63	-	1
Sep-26 57.35	4.34	-	-	-	25.89	0.53	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 42.57	0.02	-	-	-	47.30	-0.01	-	20
Mar-26 56.11	1.38	-	-	-	33.71	-0.37	-	3
Jun-26 50.31	1.17	-	-	-	29.22	-0.20	-	4
Sep-26 41.60	0.57	-	-	-	32.76	-0.08	-	150
Sep-26 42.57	0.66	-	-	-	32.23	-0.09	-	150

	Previous Close	54.05		23/02/26
	INDRA Close	52.35		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	27.38	-	-	-	70.52	1.00	-	6
Mar-26 36.00	16.43	-	-	-	64.84	0.99	-	28
Mar-26 38.00	14.48	-	-	-	63.81	0.98	-	2
Mar-26 39.00	13.52	-	-	-	63.30	0.97	-	1,000
Mar-26 40.00	12.56	-	-	-	62.78	0.96	-	500
Mar-26 41.00	11.63	-	-	-	62.26	0.94	-	25
Mar-26 44.00	8.94	-	-	-	60.72	0.88	-	25
Mar-26 44.50	8.52	-	-	-	60.46	0.87	-	25
Mar-26 45.00	8.10	-	-	-	60.20	0.85	-	53
Mar-26 50.00	4.44	-	-	-	57.62	0.65	-	3
Mar-26 52.00	3.31	-	-	-	56.59	0.55	-	3
Mar-26 56.00	1.71	2.12	2.12	2.12	55.71	0.35	5	6
Mar-26 58.00	1.17	-	-	-	55.33	0.27	-	1
Mar-26 60.00	0.77	-	-	-	54.95	0.19	-	2
Mar-26 68.00	0.11	-	-	-	53.42	0.04	-	3
Jun-26 23.00	29.51	-	-	-	57.88	1.00	-	117
Jun-26 35.00	18.12	-	-	-	53.84	0.93	-	29
Jun-26 37.00	16.35	-	-	-	53.16	0.91	-	7
Jun-26 38.00	15.52	-	-	-	52.82	0.89	-	8
Jun-26 42.00	12.33	-	-	-	51.47	0.82	-	8
Jun-26 44.00	10.84	-	-	-	50.80	0.78	-	16
Jun-26 47.00	8.85	-	-	-	49.79	0.71	-	113
Jun-26 50.00	7.07	-	-	-	48.77	0.63	-	2
Jun-26 56.00	4.30	-	-	-	47.65	0.46	-	9
Jun-26 58.00	3.64	-	-	-	47.48	0.41	-	28
Jun-26 60.00	3.03	-	-	-	47.30	0.36	-	1
Jun-26 72.00	0.91	-	-	-	46.23	0.14	-	5
Sep-26 18.00	34.49	-	-	-	55.28	1.00	-	1
Sep-26 26.00	26.72	-	-	-	53.19	0.98	-	1
Sep-26 39.00	15.60	-	-	-	49.80	0.84	-	1
Sep-26 50.00	8.61	-	-	-	46.92	0.63	-	100
Sep-26 60.00	4.42	-	-	-	44.51	0.41	-	4
Sep-26 68.00	2.31	-	-	-	42.62	0.26	-	5
Sep-26 70.00	1.96	-	-	-	42.15	0.23	-	3
Dec-26 30.00	23.51	-	-	-	50.62	0.93	-	25
Dec-26 31.00	22.65	-	-	-	50.39	0.92	-	25
Dec-26 32.00	21.85	-	-	-	50.16	0.91	-	25
Dec-26 35.00	19.47	-	-	-	49.48	0.87	-	25
Dec-26 45.00	12.68	-	-	-	47.18	0.72	-	1
Dec-26 47.00	11.52	-	-	-	46.73	0.69	-	4
Dec-26 48.00	11.00	-	-	-	46.50	0.67	-	4
Dec-26 50.00	9.96	-	-	-	46.04	0.64	-	5
Dec-26 54.00	8.13	-	-	-	45.42	0.56	-	125
Dec-26 56.00	7.37	-	-	-	45.31	0.53	-	50
Dec-26 58.00	6.60	-	-	-	45.21	0.49	-	80
Dec-26 60.00	5.98	6.60	6.60	6.60	45.11	0.46	100	227
Dec-26 62.00	5.42	-	-	-	45.01	0.43	-	1
Dec-26 64.00	4.85	-	-	-	44.91	0.40	-	8
Dec-26 66.00	4.32	-	-	-	44.80	0.37	-	1
Mar-27 62.00	6.40	-	-	-	43.92	0.46	-	20
Jun-27 41.00	16.66	-	-	-	45.14	0.78	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	73.65	-	-	20
Mar-26 20.00	-	-	-	-	72.61	-	-	2
Mar-26 21.00	-	-	-	-	72.10	-	-	3
Mar-26 23.00	-	-	-	-	71.07	-	-	2
Mar-26 24.00	-	-	-	-	70.55	-	-	8
Mar-26 25.00	-	-	-	-	70.04	-	-	15
Mar-26 26.00	-	-	-	-	69.52	-	-	20
Mar-26 29.00	-	-	-	-	67.97	-	-	4
Mar-26 30.00	-	-	-	-	67.46	-	-	45
Mar-26 32.00	-	-	-	-	66.43	-	-	30
Mar-26 34.00	0.01	-	-	-	65.39	-	-	1
Mar-26 35.00	0.02	-	-	-	64.88	-0.01	-	1
Mar-26 36.00	0.03	-	-	-	64.36	-0.01	-	3
Mar-26 38.00	0.07	-	-	-	63.33	-0.02	-	25
Mar-26 39.00	0.11	-	-	-	62.82	-0.03	-	1
Mar-26 40.00	0.15	-	-	-	62.30	-0.04	-	2
Mar-26 41.50	0.25	-	-	-	61.53	-0.06	-	1
Mar-26 42.00	0.29	-	-	-	61.27	-0.07	-	1
Mar-26 44.00	0.52	-	-	-	60.24	-0.12	-	2
Mar-26 45.00	0.68	-	-	-	59.72	-0.15	-	73
Mar-26 46.00	0.85	0.86	0.86	0.86	59.21	-0.18	1	33
Mar-26 47.00	1.09	0.90	0.90	0.90	58.69	-0.22	2	35
Mar-26 48.00	1.33	1.23	1.25	1.23	58.17	-0.26	3	13
Mar-26 49.00	1.67	1.62	1.62	1.47	57.66	-0.30	11	22
Mar-26 50.00	2.01	1.85	2.00	1.85	57.14	-0.35	3	143
Mar-26 52.00	2.87	-	-	-	56.11	-0.45	-	11
Mar-26 54.00	3.97	-	-	-	55.61	-0.55	-	1
Mar-26 56.00	5.26	-	-	-	55.23	-0.65	-	50
Mar-26 60.00	8.34	-	-	-	54.47	-0.81	-	100
Apr-26 39.00	0.35	0.36	0.36	0.36	55.55	-0.07	1	1
Apr-26 40.00	0.46	0.43	0.43	0.43	55.14	-0.08	1	1
Apr-26 41.00	0.56	0.51	0.51	0.51	54.74	-0.10	1	6
Apr-26 42.00	0.71	0.66	0.66	0.66	54.33	-0.12	1	3
Apr-26 43.00	0.88	-	-	-	53.92	-0.14	-	1
Apr-26 47.00	1.81	-	-	-	52.29	-0.26	-	1
Apr-26 48.00	2.14	1.90	1.90	1.90	51.88	-0.29	1	6
Apr-26 50.00	2.87	-	-	-	51.07	-0.37	-	1
Apr-26 56.00	6.09	-	-	-	49.37	-0.60	-	100
Jun-26 20.00	-	-	-	-	57.88	-	-	1
Jun-26 26.00	0.05	-	-	-	55.85	-0.01	-	25
Jun-26 27.00	0.07	-	-	-	55.51	-0.01	-	25
Jun-26 30.00	0.16	-	-	-	54.50	-0.02	-	26
Jun-26 31.00	0.20	-	-	-	54.17	-0.03	-	11
Jun-26 32.00	0.27	-	-	-	53.83	-0.04	-	1
Jun-26 34.00	0.40	-	-	-	53.15	-0.05	-	4
Jun-26 35.00	0.51	-	-	-	52.82	-0.06	-	5
Jun-26 41.00	1.39	-	-	-	50.79	-0.15	-	1
Jun-26 44.00	2.14	-	-	-	49.78	-0.22	-	10
Jun-26 45.00	2.43	-	-	-	49.44	-0.24	-	20
Jun-26 48.00	3.46	-	-	-	48.43	-0.32	-	1,005
Jun-26 54.00	6.34	-	-	-	46.81	-0.49	-	4
Jun-26 56.00	7.51	-	-	-	46.63	-0.54	-	3
Jun-26 58.00	8.86	-	-	-	46.46	-0.60	-	2
Sep-26 24.00	0.14	-	-	-	53.35	-0.02	-	4
Sep-26 26.00	0.22	-	-	-	52.83	-0.02	-	4
Sep-26 30.00	0.50	-	-	-	51.78	-0.05	-	45
Sep-26 31.00	0.62	-	-	-	51.52	-0.06	-	50
Sep-26 42.00	2.80	-	-	-	48.65	-0.21	-	3
Sep-26 45.00	3.84	-	-	-	47.87	-0.27	-	1
Sep-26 46.00	4.20	-	-	-	47.61	-0.29	-	750
Sep-26 48.00	5.01	-	-	-	47.09	-0.33	-	10
Sep-26 50.00	5.93	-	-	-	46.56	-0.38	-	9
Sep-26 52.00	6.85	-	-	-	46.04	-0.42	-	1
Sep-26 56.00	9.12	-	-	-	45.09	-0.51	-	2
Dec-26 28.00	0.65	-	-	-	50.50	-0.05	-	1
Dec-26 30.00	0.90	-	-	-	50.04	-0.07	-	6
Dec-26 32.00	1.20	-	-	-	49.58	-0.09	-	10
Dec-26 35.00	1.77	-	-	-	48.90	-0.12	-	1
Dec-26 40.00	3.06	-	-	-	47.75	-0.20	-	1
Dec-26 50.00	7.02	-	-	-	45.46	-0.37	-	5
Mar-27 49.00	7.26	-	-	-	44.30	-0.35	-	20
Dec-27 44.00	6.33	-	-	-	41.21	-0.27	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	2.40	-	-	-	56.09	0.45	-	8
Mar-26 56.00	1.70	-	-	-	55.71	0.35	-	5
Mar-26 60.00	0.77	-	-	-	54.95	0.19	-	8
Jun-26 52.00	5.99	-	-	-	48.10	0.57	-	5
Jun-26 56.00	4.31	-	-	-	47.65	0.46	-	6
Jun-26 58.00	3.62	-	-	-	47.48	0.41	-	5
Jun-26 68.00	1.39	-	-	-	46.58	0.20	-	5
Dec-26 60.00	5.97	6.52	6.55	6.52	45.11	0.45	100	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	3.95	-	-	-	55.61	-0.55	-	2

	Previous Close	78.55		23/02/26
	LABORAT. ROVI Close	77.95		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 68.00	10.23	-	-	-	34.48	0.94	-	1
Mar-26 70.00	8.40	-	-	-	34.01	0.90	-	10
Mar-26 74.00	5.14	-	-	-	33.07	0.74	-	2
Mar-26 76.00	3.78	-	-	-	32.60	0.64	-	1
Mar-26 80.00	1.79	-	-	-	31.98	0.40	-	2
Jun-26 70.00	10.29	-	-	-	30.09	0.77	-	108
Sep-26 78.00	6.53	-	-	-	28.28	0.55	-	750
Dec-26 80.00	7.12	-	-	-	28.50	0.51	-	15
Dec-26 82.00	6.27	-	-	-	28.41	0.47	-	15
Dec-26 84.00	5.57	-	-	-	28.32	0.44	-	15
Dec-26 86.00	4.93	-	-	-	28.22	0.40	-	15
Dec-26 88.00	4.29	-	-	-	28.13	0.36	-	14
Dec-26 90.00	3.76	-	-	-	28.03	0.33	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 50.00	-	-	-	-	39.48	-	-	5
Mar-26 52.00	-	-	-	-	39.01	-	-	6
Mar-26 76.00	1.79	-	-	-	33.37	-0.36	-	8
Jun-26 50.00	0.04	-	-	-	34.60	-0.01	-	1
Jun-26 54.00	0.12	-	-	-	33.72	-0.02	-	1
Jun-26 56.00	0.18	-	-	-	33.29	-0.03	-	1
Sep-26 48.00	0.17	-	-	-	33.56	-0.02	-	1
Sep-26 54.00	0.47	-	-	-	32.38	-0.05	-	2
Sep-26 64.00	1.82	-	-	-	30.41	-0.17	-	2
Sep-26 66.00	2.28	-	-	-	30.02	-0.21	-	6
Sep-26 70.00	3.41	-	-	-	29.23	-0.28	-	1,500

	Previous Close	3.98		23/02/26
	MAPFRE Close	4.01		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.52	-	-	-	30.23	0.96	-	3
Mar-26 3.60	0.42	-	-	-	29.90	0.92	-	11
Mar-26 3.70	0.34	-	-	-	29.56	0.86	-	13
Mar-26 3.80	0.26	-	-	-	29.23	0.77	-	300
Mar-26 3.90	0.19	-	-	-	28.90	0.66	-	200
Mar-26 4.00	0.13	0.12	0.12	0.12	28.57	0.53	2	66
Mar-26 4.10	0.08	0.08	0.08	0.08	28.35	0.40	1	62
Mar-26 4.20	0.05	-	-	-	28.14	0.28	-	1
Mar-26 4.30	0.03	-	-	-	27.93	0.18	-	40
Mar-26 4.40	0.02	-	-	-	27.72	0.11	-	15
Mar-26 4.60	-	-	-	-	27.31	0.03	-	10
Apr-26 4.00	0.18	0.15	0.15	0.15	27.22	0.54	2	2
Apr-26 4.10	0.13	0.11	0.11	0.11	27.01	0.44	3	3
Jun-26 2.60	1.42	-	-	-	28.87	1.00	-	1
Jun-26 3.50	0.56	-	-	-	26.40	0.87	-	5
Jun-26 3.60	0.48	-	-	-	26.13	0.82	-	15
Jun-26 3.70	0.41	-	-	-	25.86	0.76	-	5
Jun-26 3.80	0.34	-	-	-	25.58	0.69	-	244
Jun-26 3.90	0.27	-	-	-	25.31	0.62	-	1
Jun-26 4.00	0.22	0.20	0.20	0.20	25.03	0.55	3	24
Jun-26 4.10	0.17	-	-	-	24.81	0.47	-	40
Jun-26 4.40	0.07	-	-	-	24.16	0.26	-	33
Jun-26 4.50	0.05	-	-	-	23.95	0.20	-	10
Jun-26 4.60	0.04	-	-	-	23.73	0.15	-	2
Sep-26 3.80	0.37	-	-	-	23.99	0.66	-	3
Sep-26 3.90	0.31	-	-	-	23.85	0.60	-	10
Sep-26 4.10	0.22	-	-	-	23.55	0.47	-	10
Sep-26 4.20	0.18	0.18	0.18	0.18	23.40	0.41	750	783
Sep-26 4.30	0.14	-	-	-	23.24	0.35	-	7
Sep-26 4.40	0.12	-	-	-	23.08	0.30	-	3
Sep-26 4.50	0.09	-	-	-	22.92	0.25	-	13
Sep-26 4.70	0.06	-	-	-	22.61	0.17	-	15
Dec-26 3.90	0.36	-	-	-	24.50	0.58	-	20
Dec-26 4.20	0.23	-	-	-	24.15	0.43	-	2
Dec-26 4.40	0.17	-	-	-	23.89	0.34	-	1
Dec-26 4.50	0.14	-	-	-	23.76	0.30	-	11
Jun-27 4.20	0.30	-	-	-	24.97	0.45	-	7
Jun-27 5.00	0.11	-	-	-	24.11	0.21	-	1
Dec-27 5.00	0.16	-	-	-	25.11	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.80	-	-	-	-	28.77	-	-	5
Mar-26 3.10	-	-	-	-	27.77	-	-	6
Mar-26 3.20	-	-	-	-	27.44	-	-	5
Mar-26 3.50	-	-	-	-	26.44	-0.02	-	1
Mar-26 3.60	0.01	-	-	-	26.11	-0.05	-	2
Mar-26 3.80	0.03	-	-	-	25.44	-0.20	-	50
Mar-26 3.90	0.06	-	-	-	25.11	-0.32	-	16
Mar-26 4.00	0.10	-	-	-	24.78	-0.47	-	152
Mar-26 4.10	0.15	-	-	-	24.56	-0.62	-	155
Mar-26 4.20	0.22	-	-	-	24.35	-0.76	-	4
Apr-26 3.70	0.04	-	-	-	24.06	-0.17	-	5
Apr-26 3.90	0.09	-	-	-	23.44	-0.35	-	3
Jun-26 2.00	-	-	-	-	26.35	-	-	3
Jun-26 3.00	-	-	-	-	23.61	-0.02	-	15
Jun-26 3.60	0.07	-	-	-	21.96	-0.23	-	5
Jun-26 3.70	0.10	-	-	-	21.69	-0.30	-	20
Jun-26 3.80	0.13	-	-	-	21.41	-0.38	-	1
Jun-26 4.00	0.23	-	-	-	20.86	-0.55	-	101
Jun-26 4.90	0.98	-	-	-	18.91	-0.98	-	5
Sep-26 1.70	-	-	-	-	24.62	-	-	20
Sep-26 3.30	0.05	-	-	-	22.36	-0.13	-	2
Sep-26 3.60	0.12	-	-	-	21.94	-0.27	-	5
Sep-26 3.70	0.15	-	-	-	21.80	-0.33	-	15
Sep-26 3.80	0.19	-	-	-	21.65	-0.39	-	30
Sep-26 3.90	0.23	-	-	-	21.51	-0.45	-	1
Sep-26 5.00	1.08	-	-	-	19.79	-0.95	-	9
Dec-26 3.70	0.22	-	-	-	21.90	-0.37	-	21
Dec-26 3.80	0.26	-	-	-	21.81	-0.42	-	20
Dec-26 4.00	0.37	-	-	-	21.65	-0.52	-	3
Dec-26 4.20	0.49	-	-	-	21.38	-0.62	-	5
Dec-27 3.60	0.36	-	-	-	22.73	-0.39	-	10

	Previous Close	8.11		23/02/26
	MELIA HOTELS Close	7.93		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.49	-	-	-	23.76	0.83	-	25
Jun-26 7.00	1.07	-	-	-	24.59	0.84	-	5
Jun-26 8.00	0.41	-	-	-	23.55	0.52	-	10
Jun-26 8.50	0.21	-	-	-	22.84	0.34	-	3
Jun-26 9.00	0.10	-	-	-	22.12	0.19	-	7
Sep-26 7.75	0.66	-	-	-	25.37	0.59	-	5
Sep-26 8.00	0.54	-	-	-	25.10	0.52	-	2,000
Sep-26 8.50	0.34	-	-	-	24.41	0.38	-	10
Mar-27 7.75	0.90	-	-	-	26.09	0.58	-	10
Mar-27 8.75	0.50	-	-	-	25.16	0.40	-	5
Jun-27 7.50	1.16	-	-	-	26.69	0.63	-	5
Jun-27 7.75	1.02	-	-	-	26.53	0.59	-	5
Sep-27 7.25	1.33	-	-	-	27.24	0.67	-	5
Dec-27 7.00	1.54	-	-	-	27.62	0.70	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 6.75	-	-	-	-	24.17	-	-	1
Mar-26 7.50	0.05	-	-	-	23.45	-0.17	-	2
Jun-26 8.00	0.43	-	-	-	22.86	-0.49	-	6
Dec-26 8.25	0.85	-	-	-	21.80	-0.57	-	36

	Previous Close	13.83		23/02/26
	MERLIN Close	13.89		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	2.91	-	-	-	28.26	1.00	-	4
Mar-26 13.00	0.98	-	-	-	24.76	0.86	-	140
Mar-26 13.50	0.59	-	-	-	23.88	0.69	-	14,901
Mar-26 14.00	0.30	0.23	0.23	0.23	23.16	0.47	2	10
Jun-26 11.00	2.95	-	-	-	27.10	0.97	-	4
Jun-26 13.50	0.88	-	-	-	22.96	0.62	-	25
Jun-26 14.00	0.61	-	-	-	22.27	0.50	-	5,000
Jun-26 14.50	0.41	-	-	-	22.08	0.38	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	26.86	-	-	3
Mar-26 12.00	-	-	-	-	25.98	-0.01	-	2
Mar-26 13.00	0.06	-	-	-	24.23	-0.14	-	1
Mar-26 13.50	0.17	-	-	-	23.35	-0.30	-	40
Jun-26 8.75	-	-	-	-	28.80	-	-	1
Jun-26 11.00	0.04	-	-	-	25.08	-0.05	-	514
Jun-26 12.00	0.14	-	-	-	23.42	-0.14	-	37
Jun-26 14.00	0.77	-	-	-	20.25	-0.54	-	2
Sep-26 10.00	0.05	-	-	-	26.39	-0.04	-	1
Sep-26 11.00	0.13	-	-	-	24.95	-0.10	-	1
Sep-26 11.50	0.19	-	-	-	24.23	-0.14	-	2
Sep-26 12.00	0.28	-	-	-	23.51	-0.19	-	2
Dec-26 11.00	0.22	-	-	-	24.10	-0.13	-	1,050
Dec-27 12.50	1.03	-	-	-	21.29	-0.35	-	5,000

	Previous Close	25.52		23/02/26
	NATURGY Close	25.80		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	2.86	-	-	-	24.89	0.97	-	1
Mar-26 24.00	1.92	-	-	-	23.60	0.89	-	160
Mar-26 25.00	1.10	0.90	0.90	0.90	22.30	0.72	5	25
Mar-26 26.00	0.50	0.34	0.34	0.30	21.15	0.47	3	68
Mar-26 27.00	0.17	-	-	-	20.54	0.21	-	158
Mar-26 28.00	0.04	-	-	-	19.93	0.07	-	152
Mar-26 29.00	0.01	-	-	-	19.33	0.01	-	2
Mar-26 30.00	-	-	-	-	18.72	-	-	5
Mar-26 32.00	-	-	-	-	17.51	-	-	2
Apr-26 26.00	0.76	-	-	-	24.88	0.48	-	28
Apr-26 27.00	0.39	0.13	0.13	0.13	24.30	0.30	2	2
Apr-26 28.00	0.17	-	-	-	23.72	0.16	-	2
Jun-26 24.00	2.18	-	-	-	23.21	0.75	-	1
Jun-26 25.00	1.48	-	-	-	21.98	0.61	-	260
Jun-26 26.00	0.94	0.75	0.75	0.75	20.87	0.46	1	65
Jun-26 27.00	0.56	-	-	-	20.24	0.32	-	750
Jun-26 28.00	0.31	-	-	-	19.61	0.21	-	27
Jun-26 29.00	0.15	-	-	-	18.97	0.12	-	2
Jun-26 31.00	0.02	-	-	-	17.71	0.03	-	10
Jun-26 32.00	0.01	-	-	-	17.07	0.01	-	1
Sep-26 22.00	3.97	-	-	-	25.16	0.89	-	1
Sep-26 26.00	1.21	-	-	-	20.93	0.47	-	8
Sep-26 27.00	0.82	-	-	-	20.36	0.36	-	1,001
Sep-26 28.00	0.52	-	-	-	19.79	0.26	-	13
Sep-26 29.00	0.31	-	-	-	19.22	0.18	-	50
Dec-26 23.00	3.25	3.05	3.05	3.05	24.28	0.76	1	3
Dec-26 25.00	1.94	-	-	-	22.42	0.57	-	13
Dec-26 26.00	1.43	-	-	-	21.58	0.47	-	10
Dec-26 27.00	1.03	-	-	-	21.06	0.38	-	5
Dec-26 28.00	0.72	-	-	-	20.54	0.29	-	1
Dec-26 29.00	0.49	-	-	-	20.03	0.22	-	495
Dec-26 30.00	0.32	-	-	-	19.51	0.16	-	170
Jun-27 25.00	2.25	-	-	-	22.90	0.55	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	29.21	-	-	1
Mar-26 18.50	-	-	-	-	26.62	-	-	3
Mar-26 20.00	-	-	-	-	24.68	-	-	247
Mar-26 21.00	-	-	-	-	23.39	-	-	119
Mar-26 22.00	-	-	-	-	22.10	-	-	1
Mar-26 23.00	0.01	-	-	-	20.81	-0.02	-	7
Mar-26 24.00	0.04	-	-	-	19.52	-0.07	-	533
Mar-26 25.00	0.18	0.25	0.27	0.25	18.22	-0.24	26	2,077
Mar-26 26.00	0.56	0.67	0.67	0.67	17.07	-0.55	1	61
Mar-26 27.00	1.27	-	-	-	16.46	-0.85	-	17
Apr-26 23.00	0.11	0.12	0.12	0.12	20.95	-0.11	1	2
Apr-26 24.00	0.27	0.29	0.29	0.29	19.68	-0.23	1	21
Apr-26 25.00	0.57	-	-	-	18.41	-0.42	-	9
Apr-26 26.00	1.09	-	-	-	17.28	-0.65	-	3
Jun-26 18.50	0.02	-	-	-	26.75	-0.01	-	1
Jun-26 21.00	0.11	-	-	-	23.68	-0.07	-	50
Jun-26 22.00	0.20	-	-	-	22.45	-0.12	-	12
Jun-26 23.00	0.34	-	-	-	21.23	-0.19	-	23
Jun-26 24.00	0.56	-	-	-	20.00	-0.29	-	43
Jun-26 25.00	0.89	-	-	-	18.77	-0.43	-	88
Jun-26 26.00	1.37	-	-	-	17.66	-0.59	-	12
Jun-26 27.00	2.04	-	-	-	17.03	-0.74	-	28
Sep-26 18.00	0.09	-	-	-	26.34	-0.04	-	10
Sep-26 19.00	0.15	-	-	-	25.25	-0.06	-	25
Sep-26 19.50	0.18	-	-	-	24.71	-0.08	-	25
Sep-26 20.00	0.22	-	-	-	24.16	-0.10	-	25
Sep-26 21.00	0.35	-	-	-	23.08	-0.14	-	25
Sep-26 22.00	0.52	-	-	-	21.99	-0.21	-	26
Sep-26 23.00	0.75	-	-	-	20.91	-0.28	-	32
Sep-26 24.00	1.06	-	-	-	19.82	-0.38	-	19
Sep-26 25.00	1.46	-	-	-	18.74	-0.49	-	5
Sep-26 27.00	2.64	-	-	-	17.19	-0.72	-	1
Dec-26 19.50	0.36	-	-	-	23.84	-0.13	-	4
Dec-26 20.00	0.43	-	-	-	23.38	-0.15	-	2
Dec-26 22.00	0.84	-	-	-	21.51	-0.26	-	2
Dec-26 23.00	1.13	-	-	-	20.58	-0.34	-	8
Dec-26 24.00	1.49	-	-	-	19.65	-0.43	-	2,067
Dec-26 25.00	1.96	-	-	-	18.72	-0.52	-	46
Dec-26 26.00	2.51	-	-	-	17.88	-0.62	-	1
Mar-27 26.00	2.67	-	-	-	17.82	-0.60	-	190
Sep-27 26.00	3.53	-	-	-	17.99	-0.63	-	95
Dec-27 26.00	3.96	-	-	-	18.12	-0.64	-	97

	Previous Close	0.38		23/02/26
	OBRASCON HUARTE Close	0.37		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 0.39	0.01	-	-	-	42.24	0.38	-	51
Jun-26 0.30	0.08	-	-	-	43.11	0.85	-	3
Jun-26 0.35	0.05	-	-	-	42.89	0.66	-	14
Sep-26 0.25	0.13	-	-	-	43.52	0.92	-	45
Sep-26 0.35	0.06	-	-	-	43.08	0.66	-	169

	Previous Close	79.25		23/02/26
	PHARMA MAR Close	78.70		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	7.46	-	-	-	73.06	0.61	-	1
Mar-26 78.00	6.34	-	-	-	72.07	0.56	-	2
Mar-26 80.00	5.39	-	-	-	71.49	0.51	-	2
Mar-26 82.00	4.55	-	-	-	71.13	0.45	-	2
Mar-26 86.00	3.17	-	-	-	70.40	0.35	-	1
Mar-26 90.00	2.13	-	-	-	69.67	0.26	-	15
Mar-26 96.00	1.08	-	-	-	68.58	0.16	-	2
Mar-26 100.00	0.67	-	-	-	67.85	0.11	-	1
Apr-26 78.00	8.68	-	-	-	68.80	0.57	-	1
Apr-26 90.00	4.21	-	-	-	67.18	0.35	-	1
Jun-26 64.00	20.81	-	-	-	73.58	0.76	-	1
Jun-26 68.00	18.22	-	-	-	71.91	0.72	-	1
Jun-26 70.00	16.92	-	-	-	71.07	0.69	-	1
Jun-26 72.00	15.80	-	-	-	70.23	0.67	-	1
Jun-26 76.00	13.59	-	-	-	68.55	0.62	-	1
Jun-26 80.00	11.57	-	-	-	67.17	0.57	-	3
Jun-26 100.00	4.94	-	-	-	63.36	0.32	-	1
Jun-26 115.00	2.25	-	-	-	60.50	0.18	-	5
Jun-26 120.00	1.72	-	-	-	59.55	0.14	-	2
Jun-26 130.00	0.93	-	-	-	57.64	0.09	-	1
Sep-26 78.00	15.30	-	-	-	64.38	0.61	-	1
Sep-26 92.00	10.37	-	-	-	63.51	0.47	-	4
Sep-26 120.00	4.55	-	-	-	62.21	0.26	-	2
Dec-26 76.00	18.19	-	-	-	60.62	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	100.60	-	-	5
Mar-26 60.00	0.81	-	-	-	84.43	-0.09	-	6
Mar-26 62.00	1.07	-	-	-	83.44	-0.11	-	2
Mar-26 64.00	1.40	-	-	-	82.46	-0.14	-	3
Mar-26 66.00	1.76	-	-	-	81.48	-0.17	-	1
Mar-26 70.00	2.74	-	-	-	79.51	-0.25	-	5
Mar-26 74.00	4.09	-	-	-	77.55	-0.34	-	1
Mar-26 76.00	4.94	-	-	-	76.57	-0.39	-	3
Mar-26 110.00	31.45	-	-	-	69.54	-0.96	-	1
Apr-26 68.00	4.02	-	-	-	74.84	-0.25	-	1
Jun-26 35.00	0.49	-	-	-	86.43	-0.03	-	4
Jun-26 43.00	1.25	-	-	-	83.08	-0.06	-	8
Jun-26 45.00	1.49	-	-	-	82.24	-0.07	-	1
Jun-26 76.00	10.56	-	-	-	69.24	-0.38	-	4
Jun-26 78.00	11.45	-	-	-	68.40	-0.41	-	1
Sep-26 52.00	4.67	-	-	-	73.87	-0.15	-	1
Sep-26 54.00	5.21	-	-	-	73.14	-0.17	-	1
Sep-26 66.00	9.24	-	-	-	68.77	-0.28	-	3
Sep-26 74.00	12.75	-	-	-	65.85	-0.36	-	2
Sep-26 78.00	14.57	-	-	-	64.39	-0.40	-	1
Sep-26 80.00	15.77	-	-	-	64.08	-0.42	-	1
Sep-26 88.00	20.78	-	-	-	63.71	-0.50	-	3
Sep-26 92.00	23.55	-	-	-	63.52	-0.54	-	1
Dec-26 48.00	4.49	-	-	-	68.87	-0.13	-	1
Dec-26 60.00	8.32	-	-	-	65.31	-0.22	-	2
Dec-26 62.00	9.06	-	-	-	64.72	-0.24	-	1

	Previous Close	16.20		23/02/26
	PUIG Close	16.42		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	5.44	-	-	-	45.33	1.00	-	3
Mar-26 11.50	4.94	-	-	-	44.90	1.00	-	1
Mar-26 14.50	2.05	-	-	-	42.35	0.88	-	70
Mar-26 15.00	1.64	-	-	-	41.92	0.81	-	2
Mar-26 15.50	1.26	-	-	-	41.49	0.72	-	10
Mar-26 16.00	0.94	-	-	-	41.07	0.62	-	4
Mar-26 16.50	0.67	0.50	0.50	0.50	40.65	0.51	3	3
Mar-26 17.50	0.30	-	-	-	39.94	0.29	-	1
Mar-26 19.00	0.06	-	-	-	38.88	0.08	-	6
Apr-26 16.50	1.00	-	-	-	40.55	0.53	-	5
Apr-26 17.00	0.78	-	-	-	40.04	0.45	-	10
Apr-26 18.00	0.44	-	-	-	39.03	0.30	-	1
Jun-26 13.00	3.71	-	-	-	40.70	0.89	-	17
Jun-26 14.00	2.91	-	-	-	40.14	0.81	-	14
Jun-26 15.00	2.20	-	-	-	39.57	0.71	-	1
Jun-26 16.00	1.61	-	-	-	39.00	0.60	-	12
Jun-26 16.50	1.37	-	-	-	38.72	0.54	-	8
Jun-26 17.00	1.14	-	-	-	38.47	0.49	-	11
Jun-26 17.50	0.95	-	-	-	38.21	0.43	-	112
Sep-26 11.00	5.55	-	-	-	39.04	0.96	-	1
Sep-26 14.50	2.75	-	-	-	37.62	0.73	-	3
Sep-26 16.00	1.89	-	-	-	37.01	0.59	-	5
Sep-26 19.00	0.82	-	-	-	36.21	0.33	-	1
Dec-26 16.50	1.84	-	-	-	33.36	0.54	-	2
Dec-26 17.50	1.44	-	-	-	33.24	0.46	-	3
Dec-26 18.50	1.14	-	-	-	33.12	0.39	-	2
Dec-26 19.50	0.88	-	-	-	32.99	0.32	-	20
Jun-27 15.50	2.49	-	-	-	29.80	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	-	-	-	-	42.02	-	-	1
Mar-26 12.00	-	-	-	-	41.60	-	-	1
Mar-26 12.50	-	-	-	-	41.17	-	-	1
Mar-26 13.00	0.01	-	-	-	40.75	-0.01	-	26
Mar-26 13.50	0.02	-	-	-	40.32	-0.03	-	145
Mar-26 14.00	0.04	-	-	-	39.89	-0.06	-	115
Mar-26 14.50	0.09	-	-	-	39.47	-0.10	-	83
Mar-26 15.00	0.16	-	-	-	39.04	-0.17	-	21
Mar-26 15.50	0.28	-	-	-	38.61	-0.26	-	8
Mar-26 16.00	0.45	-	-	-	38.19	-0.37	-	19
Mar-26 16.50	0.68	-	-	-	37.77	-0.50	-	6
Mar-26 17.00	0.98	-	-	-	37.42	-0.62	-	5
Apr-26 13.00	0.06	-	-	-	40.12	-0.05	-	6
Apr-26 13.50	0.10	-	-	-	39.74	-0.08	-	10
Apr-26 15.50	0.53	-	-	-	38.24	-0.31	-	9
Apr-26 16.00	0.73	0.52	0.55	0.52	37.87	-0.39	15	26
Jun-26 11.50	0.08	-	-	-	38.57	-0.05	-	3
Jun-26 12.00	0.12	-	-	-	38.28	-0.07	-	2,168
Jun-26 13.00	0.26	-	-	-	37.71	-0.13	-	26
Jun-26 13.50	0.35	-	-	-	37.43	-0.17	-	526
Jun-26 14.00	0.48	-	-	-	37.15	-0.22	-	5
Jun-26 14.50	0.63	-	-	-	36.86	-0.27	-	140
Jun-26 15.00	0.80	-	-	-	36.58	-0.33	-	480
Jun-26 15.50	1.02	-	-	-	36.29	-0.39	-	4
Jun-26 16.00	1.24	-	-	-	36.01	-0.45	-	100
Jun-26 16.50	1.52	-	-	-	35.73	-0.51	-	1
Sep-26 12.00	0.27	-	-	-	36.23	-0.11	-	5
Sep-26 12.50	0.35	-	-	-	36.03	-0.14	-	13
Sep-26 13.00	0.47	-	-	-	35.83	-0.17	-	21
Sep-26 13.50	0.59	-	-	-	35.63	-0.21	-	8
Sep-26 14.00	0.75	-	-	-	35.42	-0.25	-	10
Sep-26 14.50	0.92	-	-	-	35.22	-0.30	-	1
Sep-26 16.00	1.58	-	-	-	34.61	-0.44	-	236
Sep-26 16.50	1.86	-	-	-	34.42	-0.48	-	3
Dec-26 11.00	0.18	-	-	-	33.08	-0.07	-	2
Dec-26 12.00	0.33	-	-	-	32.80	-0.12	-	1
Dec-26 12.50	0.43	-	-	-	32.65	-0.15	-	5
Dec-26 13.00	0.56	-	-	-	32.51	-0.19	-	1
Dec-26 13.50	0.68	-	-	-	32.37	-0.22	-	4
Dec-26 14.00	0.86	-	-	-	32.23	-0.26	-	3
Dec-26 14.50	1.04	-	-	-	32.09	-0.30	-	10
Dec-26 15.00	1.24	-	-	-	31.94	-0.34	-	10
Dec-26 15.50	1.47	-	-	-	31.80	-0.38	-	5
Dec-26 16.00	1.71	-	-	-	31.66	-0.43	-	19
Dec-26 16.50	1.99	-	-	-	31.53	-0.47	-	2
Dec-26 17.00	2.29	-	-	-	31.47	-0.52	-	6
Dec-26 21.00	5.27	5.30	5.30	5.30	30.98	-0.80	6	6
Mar-27 16.00	1.80	-	-	-	29.82	-0.42	-	15
Jun-27 16.00	2.06	-	-	-	28.63	-0.44	-	311
Jun-27 21.00	5.55	-	-	-	28.18	-0.76	-	20
Dec-27 15.50	1.97	-	-	-	27.22	-0.40	-	162
Dec-27 16.00	2.24	-	-	-	27.15	-0.43	-	156
Dec-27 16.50	2.53	-	-	-	27.09	-0.46	-	151

	Previous Close	16.00		23/02/26
	REDEIA Close	16.14		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	3.66	-	-	-	19.90	1.00	-	2
Mar-26 15.00	1.18	1.10	1.10	1.10	18.20	0.94	1	4
Mar-26 15.50	0.74	-	-	-	17.86	0.82	-	2
Mar-26 16.00	0.38	-	-	-	17.52	0.60	-	1,010
Mar-26 16.50	0.16	0.05	0.05	0.05	17.17	0.33	1	51
Mar-26 17.00	0.05	-	-	-	16.83	0.13	-	2
Mar-26 17.50	0.01	-	-	-	16.49	0.03	-	8
Mar-26 18.00	-	-	-	-	16.15	0.01	-	2
Mar-26 18.50	-	-	-	-	15.81	-	-	10
Mar-26 19.50	-	-	-	-	15.13	-	-	2
Mar-26 20.00	-	-	-	-	14.79	-	-	1
Apr-26 14.00	2.19	-	-	-	17.94	0.98	-	1
Apr-26 15.50	0.84	-	-	-	16.98	0.76	-	1
Apr-26 16.00	0.51	-	-	-	16.66	0.58	-	11
Jun-26 14.00	2.28	-	-	-	18.49	0.93	-	1
Jun-26 15.00	1.42	-	-	-	17.65	0.80	-	12
Jun-26 15.50	1.05	-	-	-	17.22	0.70	-	185
Jun-26 16.00	0.74	-	-	-	16.80	0.58	-	1,389
Jun-26 16.50	0.48	-	-	-	16.38	0.45	-	66
Jun-26 17.00	0.29	-	-	-	15.97	0.32	-	1
Jun-26 17.50	0.16	-	-	-	15.56	0.21	-	2
Jun-26 18.00	0.08	-	-	-	15.14	0.12	-	10
Jun-26 18.50	0.04	-	-	-	14.73	0.06	-	1
Jun-26 19.00	0.01	-	-	-	14.32	0.03	-	10
Jun-26 20.00	-	-	-	-	13.49	-	-	10
Sep-26 14.00	2.33	-	-	-	19.49	0.90	-	3
Sep-26 15.00	1.51	-	-	-	18.59	0.77	-	3
Sep-26 15.50	1.15	-	-	-	18.13	0.68	-	15
Sep-26 16.00	0.85	-	-	-	17.68	0.57	-	62
Sep-26 16.50	0.60	-	-	-	17.22	0.46	-	1
Sep-26 17.00	0.40	-	-	-	16.77	0.35	-	35
Sep-26 17.50	0.25	-	-	-	16.31	0.25	-	1
Sep-26 18.50	0.08	-	-	-	15.41	0.10	-	1
Dec-26 12.00	4.23	-	-	-	20.61	0.99	-	20
Dec-26 15.00	1.58	-	-	-	18.38	0.74	-	20
Dec-26 15.50	1.25	-	-	-	18.01	0.65	-	17
Dec-26 16.00	0.97	-	-	-	17.63	0.55	-	4
Dec-26 17.00	0.52	-	-	-	16.77	0.37	-	25
Dec-26 17.50	0.36	-	-	-	16.32	0.28	-	26
Dec-26 18.00	0.24	0.19	0.19	0.19	15.88	0.21	2	2
Mar-27 17.50	0.43	-	-	-	16.29	0.30	-	10
Jun-27 16.00	1.20	-	-	-	18.37	0.53	-	1
Dec-27 14.50	2.14	-	-	-	19.38	0.74	-	278

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	-	-	-	-	20.74	-	-	1
Mar-26 14.00	-	-	-	-	20.40	-	-	7
Mar-26 14.50	0.01	-	-	-	20.06	-0.02	-	10
Mar-26 15.00	0.03	-	-	-	19.72	-0.07	-	30
Mar-26 15.50	0.09	-	-	-	19.38	-0.20	-	5
Mar-26 16.00	0.25	-	-	-	19.04	-0.41	-	4
Mar-26 16.50	0.52	-	-	-	18.69	-0.66	-	4
Mar-26 18.00	1.86	-	-	-	17.67	-1.00	-	10
Apr-26 13.50	-	-	-	-	18.98	-0.01	-	5
Apr-26 14.00	0.01	-	-	-	18.66	-0.02	-	5
Apr-26 14.50	0.03	-	-	-	18.34	-0.05	-	10
Jun-26 13.00	0.01	-	-	-	19.65	-0.02	-	1
Jun-26 13.50	0.03	-	-	-	19.23	-0.04	-	1,378
Jun-26 14.00	0.06	0.10	0.10	0.08	18.80	-0.07	2	56
Jun-26 14.50	0.11	-	-	-	18.38	-0.13	-	103
Jun-26 15.00	0.20	0.22	0.22	0.22	17.96	-0.21	2	18
Jun-26 15.50	0.33	-	-	-	17.53	-0.31	-	103
Jun-26 16.00	0.52	-	-	-	17.11	-0.43	-	66
Jun-26 16.50	0.76	-	-	-	16.69	-0.56	-	11
Sep-26 13.00	0.08	-	-	-	18.60	-0.08	-	7
Sep-26 13.50	0.14	0.15	0.15	0.15	18.15	-0.12	12	48
Sep-26 14.00	0.21	0.33	0.33	0.33	17.69	-0.18	3	31
Sep-26 14.50	0.32	-	-	-	17.24	-0.25	-	9
Sep-26 15.00	0.47	-	-	-	16.79	-0.34	-	6
Sep-26 15.50	0.67	-	-	-	16.33	-0.44	-	3
Sep-26 16.00	0.92	-	-	-	15.88	-0.55	-	33
Sep-26 16.50	1.22	-	-	-	15.42	-0.65	-	1
Sep-26 19.00	3.33	-	-	-	13.15	-0.98	-	1
Dec-26 13.00	0.13	-	-	-	18.04	-0.10	-	5
Dec-26 13.50	0.20	-	-	-	17.67	-0.15	-	93
Dec-26 14.00	0.30	0.32	0.32	0.32	17.30	-0.20	10	28
Dec-26 14.50	0.43	-	-	-	16.93	-0.27	-	109
Dec-26 15.00	0.59	0.60	0.60	0.60	16.56	-0.35	1	18
Dec-26 15.50	0.78	-	-	-	16.19	-0.44	-	2
Dec-26 16.00	1.03	-	-	-	15.81	-0.53	-	2
Dec-26 17.00	1.65	-	-	-	14.95	-0.71	-	1
Dec-26 18.00	2.43	-	-	-	14.06	-0.87	-	1
Mar-27 14.50	0.53	-	-	-	16.28	-0.30	-	5
Mar-27 15.00	0.71	-	-	-	15.96	-0.37	-	1
Mar-27 17.00	1.78	-	-	-	14.43	-0.69	-	1
Jun-27 14.50	0.61	-	-	-	16.31	-0.31	-	5
Jun-27 15.50	1.01	-	-	-	15.73	-0.45	-	12
Dec-27 14.00	0.74	-	-	-	16.36	-0.32	-	20
Dec-27 15.00	1.15	-	-	-	15.88	-0.44	-	10
Dec-27 19.00	3.84	-	-	-	12.74	-0.90	-	4
Dec-28 13.00	0.80	-	-	-	16.80	-0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	0.25	-	-	-	19.04	-0.41	-	8
Sep-26 13.50	0.13	-	-	-	18.15	-0.12	-	2
Sep-26 14.00	0.21	-	-	-	17.69	-0.17	-	1
Sep-26 15.00	0.47	-	-	-	16.79	-0.33	-	1
Sep-26 18.00	2.34	-	-	-	14.06	-0.88	-	10
Dec-26 13.50	0.20	-	-	-	17.67	-0.14	-	4

	Previous Close	18.30		23/02/26
	REPSOL Close	18.53		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 19.00	0.22	-	-	-	31.37	0.34	-	12
Mar-26 w2 19.50	0.21	-	-	-	32.97	0.26	-	12
Mar-26 7.00	11.53	-	-	-	65.95	1.00	-	2
Mar-26 11.00	7.54	-	-	-	54.57	1.00	-	3
Mar-26 14.50	4.06	-	-	-	44.62	0.98	-	301
Mar-26 15.00	3.57	-	-	-	43.20	0.97	-	10
Mar-26 15.50	3.09	-	-	-	41.78	0.95	-	10,645
Mar-26 16.00	2.61	-	-	-	40.36	0.93	-	3,397
Mar-26 16.50	2.16	2.25	2.25	2.25	38.94	0.89	5	341
Mar-26 17.00	1.73	-	-	-	37.52	0.83	-	146
Mar-26 17.50	1.33	-	-	-	36.09	0.75	-	130
Mar-26 18.00	0.97	-	-	-	34.67	0.65	-	1,068
Mar-26 18.50	0.67	-	-	-	33.25	0.53	-	9
Mar-26 19.00	0.45	-	-	-	32.88	0.41	-	114
Mar-26 19.50	0.28	0.30	0.30	0.24	32.57	0.29	11	12
Mar-26 20.00	0.17	-	-	-	32.25	0.20	-	1
Mar-26 21.00	0.05	-	-	-	31.62	0.07	-	5
Apr-26 16.50	2.31	-	-	-	34.77	0.83	-	1
Apr-26 17.00	1.91	-	-	-	33.50	0.77	-	4
Apr-26 17.50	1.53	-	-	-	32.23	0.71	-	156
Apr-26 18.00	1.18	-	-	-	30.96	0.63	-	27
Apr-26 19.00	0.65	-	-	-	29.25	0.44	-	170
Apr-26 20.00	0.32	0.30	0.30	0.24	28.46	0.27	52	52
Apr-26 21.00	0.13	0.10	0.10	0.10	27.67	0.13	2	2
Jun-26 9.00	9.59	-	-	-	47.98	1.00	-	1
Jun-26 11.00	7.61	-	-	-	43.59	0.99	-	1
Jun-26 12.00	6.64	-	-	-	41.39	0.98	-	10
Jun-26 13.00	5.68	-	-	-	39.20	0.96	-	169
Jun-26 14.00	4.75	-	-	-	37.00	0.93	-	3,127
Jun-26 14.50	4.29	-	-	-	35.91	0.91	-	30
Jun-26 15.00	3.84	-	-	-	34.81	0.89	-	78
Jun-26 15.50	3.41	-	-	-	33.71	0.86	-	133
Jun-26 16.00	2.99	-	-	-	32.61	0.82	-	200
Jun-26 16.50	2.59	-	-	-	31.52	0.78	-	110
Jun-26 17.00	2.21	-	-	-	30.42	0.73	-	37
Jun-26 17.50	1.84	-	-	-	29.32	0.68	-	265
Jun-26 18.00	1.51	-	-	-	28.22	0.62	-	506
Jun-26 18.50	1.20	-	-	-	27.12	0.55	-	62
Jun-26 19.00	0.98	-	-	-	26.95	0.48	-	150
Jun-26 19.50	0.77	-	-	-	26.82	0.41	-	3
Jun-26 20.00	0.61	-	-	-	26.70	0.35	-	3
Sep-26 14.00	4.80	-	-	-	34.48	0.92	-	56
Sep-26 14.50	4.35	-	-	-	33.70	0.89	-	11
Sep-26 15.00	3.93	-	-	-	32.92	0.87	-	379
Sep-26 15.50	3.51	-	-	-	32.14	0.83	-	51
Sep-26 16.00	3.11	-	-	-	31.35	0.80	-	50
Sep-26 16.50	2.74	-	-	-	30.57	0.76	-	280
Sep-26 17.00	2.37	-	-	-	29.79	0.71	-	59
Sep-26 17.50	2.04	-	-	-	29.00	0.66	-	8
Sep-26 18.00	1.72	1.58	1.58	1.58	28.22	0.61	2	316
Sep-26 18.50	1.44	-	-	-	27.44	0.55	-	401
Sep-26 19.00	1.20	-	-	-	27.16	0.49	-	22
Sep-26 19.50	1.01	-	-	-	26.91	0.43	-	11
Sep-26 20.00	0.82	-	-	-	26.66	0.38	-	32
Sep-26 21.00	0.54	-	-	-	26.15	0.28	-	14
Dec-26 10.00	8.60	-	-	-	36.72	1.00	-	14
Dec-26 12.00	6.66	-	-	-	34.38	0.97	-	5
Dec-26 13.00	5.73	-	-	-	33.21	0.94	-	60
Dec-26 13.50	5.28	-	-	-	32.63	0.92	-	100
Dec-26 14.00	4.84	-	-	-	32.04	0.90	-	19,223
Dec-26 14.50	4.42	-	-	-	31.46	0.87	-	1
Dec-26 15.50	3.61	-	-	-	30.29	0.81	-	3,070
Dec-26 16.00	3.24	-	-	-	29.70	0.77	-	2,038
Dec-26 16.50	2.88	-	-	-	29.12	0.73	-	1
Dec-26 17.00	2.55	2.30	2.30	2.30	28.53	0.69	10	76
Dec-26 17.50	2.24	-	-	-	27.95	0.64	-	50
Dec-26 18.00	1.93	-	-	-	27.36	0.59	-	138
Dec-26 18.50	1.67	1.65	1.66	1.65	26.78	0.54	5	368
Dec-26 19.00	1.44	-	-	-	26.57	0.49	-	9
Dec-26 19.50	1.25	-	-	-	26.38	0.45	-	100
Dec-26 20.00	1.07	-	-	-	26.19	0.40	-	3
Dec-26 21.00	0.78	-	-	-	25.81	0.32	-	6
Dec-26 22.00	0.54	-	-	-	25.44	0.24	-	58
Mar-27 13.00	5.75	-	-	-	33.77	0.94	-	22
Mar-27 13.50	5.31	-	-	-	33.18	0.91	-	25
Mar-27 14.00	4.88	-	-	-	32.58	0.89	-	354
Mar-27 14.50	4.46	-	-	-	31.99	0.86	-	5
Mar-27 15.50	3.69	-	-	-	30.80	0.79	-	15
Mar-27 16.00	3.31	-	-	-	30.21	0.76	-	1
Mar-27 16.50	2.98	-	-	-	29.61	0.72	-	25
Mar-27 18.00	2.06	-	-	-	27.83	0.59	-	50
Mar-27 18.50	1.79	-	-	-	27.24	0.54	-	5
Mar-27 19.00	1.57	-	-	-	27.04	0.50	-	15
Mar-27 19.50	1.39	-	-	-	26.86	0.46	-	5
Mar-27 20.00	1.20	-	-	-	26.68	0.41	-	10
Mar-27 22.00	0.66	-	-	-	25.96	0.27	-	20
Jun-27 11.00	7.63	-	-	-	35.52	0.98	-	1
Jun-27 11.50	7.15	-	-	-	34.94	0.97	-	25
Jun-27 12.50	6.23	-	-	-	33.77	0.94	-	50
Jun-27 13.00	5.78	-	-	-	33.18	0.92	-	117
Jun-27 13.50	5.35	-	-	-	32.60	0.90	-	27
Jun-27 14.00	4.93	-	-	-	32.01	0.87	-	25
Jun-27 14.50	4.53	-	-	-	31.43	0.84	-	5,050
Jun-27 15.00	4.15	-	-	-	30.84	0.81	-	110
Jun-27 15.50	3.78	-	-	-	30.26	0.77	-	50
Jun-27 16.00	3.42	-	-	-	29.67	0.74	-	2
Jun-27 16.50	3.09	-	-	-	29.09	0.70	-	30
Jun-27 17.00	2.78	-	-	-	28.50	0.66	-	1,020
Jun-27 17.50	2.47	-	-	-	27.92	0.62	-	26
Jun-27 19.50	1.54	-	-	-	26.40	0.46	-	1
Sep-27 12.50	6.23	-	-	-	33.72	0.94	-	50
Sep-27 13.00	5.78	-	-	-	33.14	0.92	-	50
Sep-27 15.50	3.79	-	-	-	30.26	0.77	-	1
Sep-27 18.00	2.25	-	-	-	27.38	0.58	-	3,000
Sep-27 18.50	1.98	-	-	-	26.81	0.54	-	3,000
Sep-27 20.00	1.42	-	-	-	26.38	0.43	-	2,000
Sep-27 21.00	1.14	-	-	-	26.11	0.36	-	6
Sep-27 22.00	0.88	-	-	-	25.84	0.30	-	5
Dec-27 11.00	7.63	-	-	-	35.12	0.98	-	2
Dec-27 11.50	7.17	-	-	-	34.57	0.97	-	1
Dec-27 12.00	6.70	-	-	-	34.02	0.95	-	4
Dec-27 12.50	6.26	-	-	-	33.47	0.93	-	50
Dec-27 13.00	5.82	-	-	-	32.92	0.91	-	30
Dec-27 13.50	5.40	-	-	-	32.38	0.88	-	5
Dec-27 14.00	5.00	-	-	-	31.83	0.86	-	5,150
Dec-27 14.50	4.62	-	-	-	31.28	0.82	-	2,100
Dec-27 15.00	4.24	-	-	-	30.73	0.79	-	150
Dec-27 15.50	3.89	-	-	-	30.18	0.76	-	100
Dec-27 16.00	3.56	-	-	-	29.63	0.72	-	3
Dec-27 16.50	3.24	-	-	-	29.08	0.69	-	1,614
Dec-27 17.00	2.92	-	-	-	28.53	0.65	-	35
Dec-27 17.50	2.66	-	-	-	27.99	0.61	-	2
Dec-27 19.50	1.76	-	-	-	26.65	0.47	-	5
Mar-28 16.50	3.23	-	-	-	29.04	0.68	-	1
Dec-28 16.00	3.79	-	-	-	30.73	0.70	-	2,000
Dec-28 17.00	3.27	-	-	-	29.94	0.64	-	15,000
Dec-29 10.00	8.59	-	-	-	34.58	1.00	-	210
Dec-29 11.50	7.12	-	-	-	33.69	0.98	-	1
Dec-29 12.00	6.66	-	-	-	33.39	0.96	-	1
Dec-29 12.50	6.23	-	-	-	33.10	0.94	-	803
Dec-29 17.00	3.42	-	-	-	30.43	0.63	-	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	0.02	-	-	-	37.12	-0.03	-	1
Mar-26 w1 17.00	0.04	-	-	-	35.64	-0.08	-	10
Mar-26 w1 17.50	0.10	-	-	-	34.16	-0.16	-	5
Mar-26 w1 18.00	0.20	-	-	-	32.69	-0.29	-	5
Mar-26 w2 17.50	0.20	0.31	0.31	0.31	35.90	-0.22	5	5
Mar-26 7.50	-	-	-	-	63.45	-	-	8
Mar-26 7.75	-	-	-	-	62.74	-	-	3
Mar-26 8.00	-	-	-	-	62.03	-	-	3
Mar-26 8.50	-	-	-	-	60.61	-	-	10
Mar-26 8.75	-	-	-	-	59.90	-	-	7
Mar-26 9.00	-	-	-	-	59.19	-	-	62
Mar-26 9.25	-	-	-	-	58.48	-	-	172
Mar-26 9.50	-	-	-	-	57.77	-	-	2
Mar-26 9.75	-	-	-	-	57.06	-	-	7
Mar-26 10.00	-	-	-	-	56.35	-	-	522
Mar-26 10.50	-	-	-	-	54.93	-	-	707
Mar-26 11.00	-	-	-	-	53.50	-	-	5,463
Mar-26 11.50	-	-	-	-	52.08	-	-	334
Mar-26 12.00	-	-	-	-	50.66	-	-	161
Mar-26 12.50	-	-	-	-	49.24	-	-	151
Mar-26 13.00	-	0.04	0.04	0.04	47.82	-	1	28
Mar-26 13.50	-	-	-	-	46.40	-	-	48
Mar-26 14.00	0.01	-	-	-	44.97	-0.01	-	79
Mar-26 14.50	0.01	-	-	-	43.55	-0.01	-	18
Mar-26 15.00	0.02	-	-	-	42.13	-0.02	-	3,273
Mar-26 15.50	0.03	0.05	0.05	0.05	40.71	-0.04	1	167
Mar-26 16.00	0.06	0.08	0.09	0.08	39.29	-0.07	3	1,077
Mar-26 16.50	0.10	0.11	0.11	0.11	37.87	-0.11	1	39
Mar-26 17.00	0.17	0.20	0.20	0.19	36.45	-0.17	9	146
Mar-26 17.50	0.27	0.23	0.35	0.23	35.02	-0.25	14	37
Mar-26 18.00	0.41	0.46	0.57	0.46	33.60	-0.35	16	168
Mar-26 18.50	0.60	0.69	0.76	0.69	32.18	-0.47	8	26
Mar-26 19.00	0.88	0.91	1.06	0.91	31.81	-0.60	2	2
Mar-26 19.50	1.22	-	-	-	31.50	-0.72	-	14
Apr-26 13.50	0.02	-	-	-	40.69	-0.02	-	1
Apr-26 14.00	0.03	-	-	-	39.42	-0.03	-	5
Apr-26 15.00	0.07	-	-	-	36.88	-0.06	-	1
Apr-26 15.50	0.10	-	-	-	35.61	-0.08	-	1
Apr-26 16.00	0.14	-	-	-	34.35	-0.11	-	2
Apr-26 17.50	0.41	0.37	0.37	0.37	30.54	-0.29	3	4
Apr-26 18.00	0.56	0.64	0.69	0.64	29.27	-0.37	3	2
Apr-26 19.50	1.34	-	-	-	27.17	-0.67	-	1
Jun-26 8.25	-	-	-	-	48.14	-	-	25
Jun-26 9.25	-	-	-	-	45.94	-	-	20
Jun-26 9.75	0.01	-	-	-	44.84	-	-	2
Jun-26 10.00	0.01	-	-	-	44.29	-	-	5,610
Jun-26 10.50	0.01	-	-	-	43.20	-0.01	-	3,072
Jun-26 11.00	0.02	-	-	-	42.10	-0.01	-	8,958
Jun-26 11.50	0.02	-	-	-	41.00	-0.01	-	16
Jun-26 12.00	0.03	-	-	-	39.90	-0.02	-	15,286
Jun-26 12.50	0.05	-	-	-	38.81	-0.03	-	399
Jun-26 13.00	0.06	-	-	-	37.71	-0.04	-	322
Jun-26 13.50	0.09	-	-	-	36.61	-0.05	-	12
Jun-26 14.00	0.11	-	-	-	35.51	-0.06	-	128
Jun-26 14.50	0.15	-	-	-	34.42	-0.08	-	163
Jun-26 15.00	0.19	-	-	-	33.32	-0.11	-	336
Jun-26 15.50	0.26	-	-	-	32.22	-0.14	-	131
Jun-26 16.00	0.32	-	-	-	31.12	-0.17	-	138
Jun-26 16.50	0.42	-	-	-	30.03	-0.21	-	310
Jun-26 17.00	0.52	-	-	-	28.93	-0.26	-	306
Jun-26 18.00	0.82	-	-	-	26.73	-0.38	-	100
Sep-26 6.75	-	-	-	-	42.92	-	-	2
Sep-26 10.50	0.04	-	-	-	37.05	-0.02	-	19
Sep-26 11.00	0.05	-	-	-	36.27	-0.02	-	30
Sep-26 11.50	0.07	-	-	-	35.49	-0.03	-	51
Sep-26 12.00	0.09	-	-	-	34.70	-0.04	-	295
Sep-26 12.50	0.12	-	-	-	33.92	-0.06	-	80
Sep-26 13.00	0.16	0.18	0.18	0.18	33.14	-0.07	10	24
Sep-26 13.50	0.21	-	-	-	32.36	-0.09	-	13
Sep-26 14.00	0.27	-	-	-	31.57	-0.11	-	101
Sep-26 14.50	0.33	0.32	0.32	0.32	30.79	-0.14	1	278
Sep-26 15.00	0.41	-	-	-	30.01	-0.17	-	35
Sep-26 15.50	0.51	-	-	-	29.23	-0.21	-	5
Sep-26 16.00	0.62	-	-	-	28.44	-0.24	-	11
Sep-26 16.50	0.76	-	-	-	27.66	-0.29	-	200
Sep-26 17.00	0.91	-	-	-	26.88	-0.34	-	400
Sep-26 17.50	1.10	-	-	-	26.09	-0.39	-	300
Sep-26 18.00	1.29	-	-	-	25.31	-0.45	-	1
Dec-26 8.00	0.01	-	-	-	37.16	-	-	9,500
Dec-26 8.75	0.02	-	-	-	36.28	-0.01	-	1
Dec-26 9.00	0.02	-	-	-	35.99	-0.01	-	13,015
Dec-26 9.50	0.03	-	-	-	35.41	-0.01	-	750
Dec-26 10.00	0.05	-	-	-	34.82	-0.02	-	34,000
Dec-26 10.50	0.06	-	-	-	34.24	-0.03	-	1,000
Dec-26 11.00	0.09	-	-	-	33.65	-0.04	-	15,621
Dec-26 11.50	0.11	-	-	-	33.07	-0.05	-	3,187
Dec-26 12.00	0.15	-	-	-	32.48	-0.06	-	15,760
Dec-26 12.50	0.20	-	-	-	31.90	-0.07	-	163
Dec-26 13.00	0.24	-	-	-	31.31	-0.09	-	12,000
Dec-26 13.50	0.31	-	-	-	30.73	-0.11	-	1
Dec-26 14.00	0.38	-	-	-	30.14	-0.14	-	11,025
Dec-26 14.50	0.47	-	-	-	29.56	-0.16	-	24
Dec-26 15.00	0.57	0.50	0.60	0.50	28.97	-0.19	170	4,182
Dec-26 15.50	0.68	-	-	-	28.39	-0.22	-	24
Dec-26 16.00	0.82	-	-	-	27.80	-0.26	-	2,002
Dec-26 16.50	0.97	-	-	-	27.22	-0.30	-	2
Dec-26 17.00	1.14	1.07	1.07	1.07	26.63	-0.34	1	2
Dec-26 18.00	1.54	1.58	1.64	1.58	25.46	-0.44	11	10
Dec-26 19.50	2.37	2.44	2.44	2.44	24.48	-0.59	10	10
Mar-27 7.25	0.01	-	-	-	37.36	-0.01	-	4
Mar-27 8.00	0.03	-	-	-	36.47	-0.01	-	1
Mar-27 10.00	0.10	-	-	-	34.09	-0.03	-	245
Mar-27 11.50	0.21	-	-	-	32.31	-0.07	-	216
Mar-27 12.00	0.25	-	-	-	31.72	-0.08	-	210
Mar-27 12.50	0.32	-	-	-	31.13	-0.10	-	401
Mar-27 13.50	0.47	-	-	-	29.94	-0.15	-	4
Mar-27 14.00	0.57	0.60	0.60	0.60	29.34	-0.17	25	55
Mar-27 14.50	0.68	-	-	-	28.75	-0.20	-	100
Mar-27 15.00	0.80	-	-	-	28.16	-0.23	-	50
Mar-27 15.50	0.94	-	-	-	27.56	-0.27	-	27
Mar-27 16.00	1.09	-	-	-	26.97	-0.30	-	75
Mar-27 16.50	1.26	-	-	-	26.37	-0.34	-	25
Mar-27 17.00	1.45	-	-	-	25.78	-0.38	-	75
Jun-27 8.00	0.04	-	-	-	35.46	-0.01	-	25,000
Jun-27 9.50	0.10	-	-	-	33.71	-0.03	-	40
Jun-27 10.00	0.13	-	-	-	33.12	-0.04	-	10
Jun-27 10.50	0.17	-	-	-	32.54	-0.05	-	2
Jun-27 11.50	0.26	-	-	-	31.37	-0.08	-	80
Jun-27 12.00	0.33	-	-	-	30.78	-0.10	-	210
Jun-27 12.50	0.40	-	-	-	30.20	-0.11	-	200
Jun-27 13.00	0.47	-	-	-	29.61	-0.13	-	5,025
Jun-27 13.50	0.56	-	-	-	29.03	-0.16	-	183
Jun-27 14.00	0.67	-	-	-	28.44	-0.18	-	38
Jun-27 16.00	1.19	-	-	-	26.10	-0.31	-	25
Sep-27 10.50	0.25	-	-	-	31.99	-0.07	-	100
Sep-27 11.00	0.31	-	-	-	31.42	-0.09	-	101
Sep-27 11.50	0.38	-	-	-	30.84	-0.10	-	100
Sep-27 12.00	0.45	-	-	-	30.26	-0.12	-	104
Sep-27 14.00	0.85	-	-	-	27.96	-0.21	-	25
Sep-27 14.50	1.00	-	-	-	27.39	-0.24	-	270
Sep-27 15.50	1.28	-	-	-	26.23	-0.30	-	159
Dec-27 7.75	0.07	-	-	-	33.71	-0.02	-	234
Dec-27 8.00	0.08	-	-	-	33.43	-0.02	-	23,000
Dec-27 8.50	0.11	-	-	-	32.88	-0.03	-	8,000
Dec-27 9.00	0.14	-	-	-	32.33	-0.04	-	7,000
Dec-27 9.75	0.21	-	-	-	31.51	-0.06	-	62
Dec-27 10.00	0.23	-	-	-	31.24	-0.06	-	11,028
Dec-27 10.50	0.28	-	-	-	30.69	-0.07	-	12,938
Dec-27 11.00	0.34	-	-	-	30.14	-0.09	-	27,640
Dec-27 12.00	0.48	-	-	-	29.04	-0.12	-	1
Dec-27 13.00	0.68	-	-	-	27.94	-0.17	-	231
Dec-27 14.00	0.90	-	-	-	26.85	-0.22	-	15,000
Dec-27 14.50	1.04	-	-	-	26.30	-0.24	-	7
Dec-27 15.00	1.18	-	-	-	25.75	-0.27	-	7,001
Dec-27 16.50	1.70	-	-	-	24.10	-0.37	-	1,500
Dec-27 20.00	3.57	3.95	3.95	3.95	21.56	-0.64	1	2
Mar-28 12.00	0.57	0.65	0.65	0.65	27.89	-0.14	1,000	1,000
Jun-28 19.50	3.64	3.90	3.90	3.90	21.67	-0.60	1	1
Dec-28 9.00	0.30	-	-	-	30.25	-0.07	-	40,500
Dec-28 10.00	0.46	-	-	-	29.46	-0.10	-	10,000
Dec-28 11.50	0.75	-	-	-	28.27	-0.15	-	1,000
Dec-28 15.00	1.81	-	-	-	25.50	-0.32	-	28,500
Dec-28 16.00	2.21	-	-	-	24.71	-0.38	-	15,000
Jun-29 11.00	0.81	-	-	-	28.60	-0.15	-	140
Dec-29 7.75	0.30	-	-	-	30.05	-0.06	-	30,000
Dec-29 8.00	0.34	-	-	-	29.90	-0.07	-	17,000
Dec-29 11.00	0.95	-	-	-	28.12	-0.17	-	20,000
Dec-29 11.50	1.11	-	-	-	27.82	-0.19	-	17,000
Dec-29 12.50	1.42	-	-	-	27.23	-0.23	-	800
Dec-29 17.00	3.35	-	-	-	24.56	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.00	9.54	-	-	-	60.26	1.00	-	11
Mar-26 9.50	9.04	-	-	-	58.84	1.00	-	1
Mar-26 10.00	8.54	-	-	-	57.42	1.00	-	2
Mar-26 11.00	7.54	-	-	-	54.57	1.00	-	7
Mar-26 14.00	4.55	-	-	-	46.04	0.99	-	10
Mar-26 14.00	4.55	-	-	-	46.04	0.99	-	51
Mar-26 14.50	4.06	-	-	-	44.62	0.98	-	1
Mar-26 15.50	3.09	-	-	-	41.78	0.95	-	10
Mar-26 16.00	2.62	-	-	-	40.36	0.92	-	10
Mar-26 16.50	2.16	-	-	-	38.94	0.88	-	15
Mar-26 16.50	2.16	-	-	-	38.94	0.88	-	10
Mar-26 17.00	1.73	-	-	-	37.52	0.82	-	10
Mar-26 17.00	1.73	-	-	-	37.52	0.82	-	20
Mar-26 17.50	1.33	-	-	-	36.09	0.74	-	10
Apr-26 17.00	1.90	-	-	-	33.50	0.77	-	15
Apr-26 18.50	0.88	0.77	0.77	0.77	29.69	0.54	10	10
Jun-26 14.00	4.75	-	-	-	37.00	0.92	-	1
Jun-26 14.50	4.29	-	-	-	35.91	0.90	-	1
Jun-26 15.00	3.84	-	-	-	34.81	0.88	-	1
Jun-26 16.00	2.99	-	-	-	32.61	0.82	-	3
Jun-26 19.50	0.77	-	-	-	26.82	0.41	-	1
Sep-26 14.00	4.48	-	-	-	34.48	0.86	-	1
Sep-26 14.50	4.06	-	-	-	33.70	0.84	-	1
Sep-26 17.00	2.22	-	-	-	29.79	0.65	-	2
Dec-26 14.50	4.25	-	-	-	31.46	0.82	-	1
Dec-26 15.00	3.86	-	-	-	30.87	0.79	-	33
Dec-26 17.00	2.48	-	-	-	28.53	0.65	-	7
Dec-26 18.50	1.64	-	-	-	26.78	0.52	-	6
Dec-27 12.00	6.06	-	-	-	34.02	0.83	-	15,000
Dec-27 16.00	3.36	-	-	-	29.63	0.64	-	7
Dec-28 15.25	3.94	-	-	-	31.32	0.64	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	-	-	-	-	57.77	-	-	2
Mar-26 9.75	-	-	-	-	57.06	-	-	1
Mar-26 11.00	-	-	-	-	53.50	-	-	7
Mar-26 13.50	-	-	-	-	46.40	-	-	33
Mar-26 15.50	0.04	-	-	-	40.71	-0.04	-	23
Mar-26 16.00	0.06	-	-	-	39.29	-0.07	-	1
Mar-26 16.00	0.06	-	-	-	39.29	-0.07	-	10
Mar-26 16.50	0.10	0.12	0.12	0.12	37.87	-0.11	4	26
Mar-26 17.00	0.17	-	-	-	36.45	-0.17	-	6
Mar-26 17.50	0.27	-	-	-	35.02	-0.25	-	4
Mar-26 17.50	0.27	-	-	-	35.02	-0.25	-	10
Mar-26 18.00	0.41	-	-	-	33.60	-0.35	-	1
Jun-26 12.00	0.03	-	-	-	39.90	-0.02	-	13
Jun-26 13.00	0.06	-	-	-	37.71	-0.04	-	20
Jun-26 14.00	0.11	-	-	-	35.51	-0.06	-	1
Jun-26 15.00	0.19	-	-	-	33.32	-0.11	-	1
Jun-26 16.50	0.41	-	-	-	30.03	-0.21	-	10
Sep-26 11.00	0.05	-	-	-	36.27	-0.02	-	1,200
Dec-26 11.00	0.09	-	-	-	33.65	-0.03	-	1
Dec-26 13.50	0.31	-	-	-	30.73	-0.11	-	150
Dec-26 14.50	0.46	-	-	-	29.56	-0.16	-	150
Dec-26 15.00	0.56	-	-	-	28.97	-0.19	-	1
Dec-26 16.00	0.81	-	-	-	27.80	-0.25	-	33
Dec-26 18.00	1.52	-	-	-	25.46	-0.42	-	1
Mar-27 11.50	0.21	-	-	-	32.31	-0.07	-	1
Dec-28 15.25	1.87	-	-	-	25.30	-0.31	-	750

	Previous Close	4.39		23/02/26
	SACYR Close	4.46		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.96	-	-	-	18.83	1.00	-	10
Mar-26 4.40	0.12	-	-	-	18.49	0.63	-	2
Jun-26 3.20	1.28	-	-	-	18.55	1.00	-	10
Jun-26 3.70	0.79	-	-	-	18.36	0.97	-	10
Jun-26 3.80	0.69	-	-	-	18.33	0.95	-	10
Sep-26 3.50	1.00	-	-	-	18.53	0.97	-	10
Sep-26 4.00	0.56	-	-	-	18.34	0.83	-	20
Dec-26 3.90	0.67	-	-	-	19.18	0.84	-	25
Dec-26 4.00	0.59	-	-	-	19.14	0.80	-	5
Dec-26 4.20	0.45	-	-	-	19.07	0.70	-	20
Dec-26 4.50	0.29	-	-	-	18.97	0.53	-	10
Jun-27 3.90	0.71	-	-	-	20.31	0.78	-	25
Dec-27 4.00	0.69	-	-	-	20.79	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	19.57	-0.02	-	10
Jun-26 3.80	0.01	-	-	-	19.50	-0.06	-	102
Sep-26 3.60	0.02	-	-	-	19.57	-0.07	-	20

	Previous Close	10.76		23/02/26
	SANTANDER Close	10.93		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 10.00	0.93	1.10	1.10	0.97	42.57	0.98	2	2
Feb-26 w4 10.50	0.47	-	-	-	39.75	0.84	-	1
Feb-26 w4 11.00	0.14	-	-	-	37.31	0.44	-	1
Mar-26 w1 9.75	1.21	-	-	-	43.16	0.94	-	2
Mar-26 w1 10.00	0.97	-	-	-	41.76	0.90	-	1
Mar-26 w1 10.50	0.56	-	-	-	38.97	0.74	-	2
Mar-26 w2 11.00	0.33	0.39	0.39	0.39	36.23	0.49	1	1
Mar-26 3.60	7.33	-	-	-	71.18	1.00	-	1
Mar-26 5.00	5.93	-	-	-	64.22	1.00	-	10
Mar-26 5.50	5.44	-	-	-	61.74	1.00	-	17
Mar-26 5.75	5.19	-	-	-	60.49	1.00	-	15
Mar-26 6.00	4.94	-	-	-	59.25	1.00	-	68
Mar-26 6.25	4.69	-	-	-	58.01	1.00	-	12
Mar-26 6.50	4.44	-	-	-	56.77	1.00	-	35
Mar-26 6.75	4.19	-	-	-	55.52	1.00	-	300
Mar-26 7.00	3.94	-	-	-	54.28	1.00	-	7,670
Mar-26 7.25	3.69	-	-	-	53.04	1.00	-	150
Mar-26 7.50	3.44	-	-	-	51.79	1.00	-	10
Mar-26 7.75	3.19	-	-	-	50.55	1.00	-	10
Mar-26 8.00	2.94	-	-	-	49.31	0.99	-	538
Mar-26 8.25	2.69	-	-	-	48.06	0.99	-	3,363
Mar-26 8.50	2.45	-	-	-	46.82	0.98	-	1,402
Mar-26 8.75	2.20	-	-	-	45.58	0.97	-	14
Mar-26 9.00	1.96	-	-	-	44.34	0.96	-	156
Mar-26 9.25	1.73	-	-	-	43.09	0.94	-	150
Mar-26 9.50	1.49	1.56	1.56	1.56	41.85	0.91	150	373
Mar-26 9.75	1.27	-	-	-	40.61	0.87	-	30
Mar-26 10.00	1.06	-	-	-	39.36	0.82	-	52,169
Mar-26 10.50	0.67	0.65	0.65	0.61	36.88	0.68	4	45,068
Mar-26 11.00	0.37	0.44	0.48	0.40	34.72	0.50	7	25
Mar-26 11.50	0.19	0.18	0.22	0.18	34.52	0.31	25	89
Mar-26 12.00	0.08	0.06	0.06	0.06	34.32	0.16	10	788
Mar-26 12.50	0.03	0.05	0.05	0.05	34.13	0.07	1	1
Apr-26 7.50	3.46	-	-	-	45.41	0.99	-	5
Apr-26 8.00	2.97	-	-	-	43.44	0.98	-	10
Apr-26 9.25	1.80	1.85	1.85	1.85	38.52	0.89	150	150
Apr-26 9.50	1.58	1.63	1.63	1.63	37.54	0.86	150	150
Apr-26 9.75	1.37	1.41	1.41	1.41	36.56	0.82	150	300
Apr-26 10.00	1.17	-	-	-	35.57	0.77	-	2
Apr-26 10.50	0.81	-	-	-	33.60	0.65	-	10
Apr-26 11.00	0.51	-	-	-	31.89	0.51	-	10
Jun-26 3.10	7.84	-	-	-	57.16	1.00	-	3
Jun-26 4.80	6.15	-	-	-	51.56	1.00	-	25
Jun-26 5.00	5.95	-	-	-	50.90	1.00	-	125
Jun-26 5.50	5.45	-	-	-	49.25	1.00	-	3,750
Jun-26 6.00	4.95	-	-	-	47.60	1.00	-	5
Jun-26 6.25	4.70	-	-	-	46.78	0.99	-	3,735
Jun-26 6.50	4.46	-	-	-	45.96	0.99	-	260
Jun-26 6.75	4.21	-	-	-	45.13	0.99	-	10,000
Jun-26 7.00	3.97	-	-	-	44.31	0.98	-	91
Jun-26 7.25	3.72	-	-	-	43.49	0.98	-	81
Jun-26 7.50	3.48	-	-	-	42.66	0.97	-	38
Jun-26 7.75	3.25	-	-	-	41.84	0.96	-	20
Jun-26 8.00	3.01	-	-	-	41.02	0.94	-	22,548
Jun-26 8.25	2.78	-	-	-	40.19	0.93	-	20
Jun-26 8.50	2.55	-	-	-	39.37	0.91	-	29
Jun-26 8.75	2.33	-	-	-	38.54	0.89	-	53
Jun-26 9.00	2.11	-	-	-	37.72	0.86	-	330
Jun-26 9.25	1.91	-	-	-	36.90	0.83	-	3,223
Jun-26 9.50	1.71	1.75	1.75	1.75	36.07	0.80	150	158
Jun-26 9.75	1.51	1.55	1.57	1.55	35.25	0.76	151	195
Jun-26 10.00	1.33	-	-	-	34.43	0.72	-	136
Jun-26 10.50	1.00	1.05	1.05	1.01	32.78	0.62	16	13,401
Jun-26 11.00	0.72	-	-	-	31.33	0.52	-	29
Jun-26 11.50	0.51	0.62	0.62	0.62	31.09	0.41	1	361
Jun-26 12.00	0.35	-	-	-	30.85	0.32	-	564
Jun-26 12.50	0.24	-	-	-	30.60	0.23	-	30
Jun-26 13.50	0.10	-	-	-	30.11	0.12	-	7
Sep-26 4.50	6.44	-	-	-	48.83	1.00	-	20
Sep-26 4.60	6.34	-	-	-	48.57	1.00	-	25
Sep-26 4.70	6.24	-	-	-	48.30	1.00	-	50
Sep-26 4.80	6.14	-	-	-	48.03	1.00	-	25
Sep-26 4.90	6.05	-	-	-	47.76	1.00	-	25
Sep-26 5.00	5.95	-	-	-	47.49	1.00	-	25
Sep-26 5.75	5.20	-	-	-	45.48	0.99	-	1
Sep-26 6.00	4.96	-	-	-	44.81	0.99	-	2
Sep-26 6.25	4.72	-	-	-	44.14	0.98	-	5
Sep-26 6.50	4.48	-	-	-	43.47	0.97	-	16
Sep-26 7.00	4.01	-	-	-	42.12	0.95	-	4
Sep-26 7.75	3.33	-	-	-	40.11	0.91	-	30
Sep-26 8.00	3.11	-	-	-	39.44	0.89	-	100
Sep-26 8.50	2.69	-	-	-	38.10	0.85	-	30
Sep-26 9.00	2.29	-	-	-	36.76	0.80	-	21
Sep-26 9.25	2.10	-	-	-	36.08	0.78	-	1
Sep-26 9.50	1.92	2.02	2.02	2.02	35.41	0.74	1	4
Sep-26 9.75	1.75	-	-	-	34.74	0.71	-	5,003
Sep-26 10.00	1.57	-	-	-	34.07	0.68	-	114
Sep-26 10.50	1.27	-	-	-	32.73	0.61	-	5
Sep-26 11.50	0.78	-	-	-	31.25	0.46	-	5
Sep-26 12.00	0.61	-	-	-	30.96	0.39	-	4
Sep-26 12.50	0.47	-	-	-	30.67	0.32	-	40
Dec-26 3.00	7.94	-	-	-	50.56	1.00	-	1
Dec-26 4.00	6.94	-	-	-	48.18	1.00	-	100
Dec-26 4.40	6.54	-	-	-	47.23	1.00	-	50
Dec-26 4.50	6.44	-	-	-	46.99	1.00	-	1
Dec-26 4.60	6.34	-	-	-	46.76	1.00	-	82
Dec-26 4.70	6.24	-	-	-	46.52	1.00	-	50
Dec-26 4.80	6.14	-	-	-	46.28	1.00	-	15,050
Dec-26 4.90	6.05	-	-	-	46.04	1.00	-	50
Dec-26 5.00	5.95	-	-	-	45.80	1.00	-	10,029
Dec-26 5.25	5.70	-	-	-	45.21	0.99	-	25
Dec-26 5.75	5.21	-	-	-	44.02	0.98	-	6
Dec-26 6.00	4.97	-	-	-	43.42	0.98	-	7
Dec-26 6.50	4.50	-	-	-	42.24	0.96	-	5
Dec-26 7.50	3.62	-	-	-	39.86	0.90	-	11
Dec-26 7.75	3.40	-	-	-	39.26	0.88	-	2
Dec-26 8.00	3.19	-	-	-	38.67	0.87	-	10,026
Dec-26 8.25	3.00	-	-	-	38.07	0.85	-	230
Dec-26 8.50	2.80	-	-	-	37.48	0.83	-	100
Dec-26 8.75	2.60	-	-	-	36.88	0.80	-	4
Dec-26 9.00	2.42	-	-	-	36.29	0.78	-	135
Dec-26 9.50	2.07	-	-	-	35.10	0.73	-	1
Dec-26 10.00	1.74	-	-	-	33.91	0.67	-	89
Dec-26 10.50	1.44	-	-	-	32.72	0.61	-	60
Dec-26 11.00	1.17	1.21	1.21	1.21	31.65	0.55	2	76
Dec-26 11.50	0.96	1.06	1.06	0.91	31.33	0.48	38	92
Dec-26 12.00	0.78	0.84	0.84	0.83	31.01	0.42	5	14
Dec-26 12.50	0.62	-	-	-	30.69	0.36	-	250
Dec-26 13.00	0.50	-	-	-	30.37	0.31	-	1,620
Mar-27 4.50	6.44	-	-	-	45.16	1.00	-	25
Mar-27 4.60	6.34	-	-	-	44.94	1.00	-	25
Mar-27 4.70	6.25	-	-	-	44.73	1.00	-	25
Mar-27 4.80	6.15	-	-	-	44.51	1.00	-	50
Mar-27 4.90	6.05	-	-	-	44.29	1.00	-	50
Mar-27 5.00	5.95	-	-	-	44.08	0.99	-	50
Mar-27 5.25	5.71	-	-	-	43.54	0.99	-	25
Mar-27 6.00	4.99	-	-	-	41.91	0.97	-	25
Mar-27 6.25	4.76	-	-	-	41.37	0.95	-	25
Mar-27 7.50	3.67	-	-	-	38.66	0.88	-	1
Mar-27 8.00	3.28	-	-	-	37.58	0.85	-	2
Mar-27 9.25	2.36	-	-	-	34.87	0.74	-	130
Mar-27 9.50	2.19	-	-	-	34.33	0.72	-	10
Jun-27 6.00	5.00	-	-	-	41.01	0.96	-	25
Jun-27 6.25	4.77	-	-	-	40.51	0.95	-	25
Jun-27 6.50	4.55	-	-	-	40.02	0.93	-	25
Jun-27 6.75	4.33	-	-	-	39.52	0.92	-	25
Jun-27 7.00	4.12	-	-	-	39.03	0.90	-	25
Jun-27 7.25	3.91	-	-	-	38.53	0.89	-	25
Jun-27 7.50	3.71	-	-	-	38.04	0.87	-	10
Jun-27 9.00	2.61	-	-	-	35.06	0.76	-	6,000
Jun-27 9.75	2.13	-	-	-	33.58	0.69	-	1
Jun-27 10.00	1.98	-	-	-	33.08	0.66	-	5,000
Jun-27 12.50	0.87	-	-	-	30.23	0.41	-	5
Dec-27 2.30	8.63	-	-	-	46.35	1.00	-	65
Dec-27 4.20	6.74	-	-	-	43.05	1.00	-	7,000
Dec-27 4.30	6.64	-	-	-	42.87	1.00	-	1
Dec-27 4.90	6.05	-	-	-	41.83	0.99	-	4
Dec-27 5.00	5.95	-	-	-	41.66	0.99	-	2
Dec-27 5.25	5.71	-	-	-	41.22	0.98	-	3
Dec-27 5.50	5.47	-	-	-	40.79	0.97	-	5
Dec-27 7.00	4.19	-	-	-	38.18	0.89	-	2,545
Dec-27 7.50	3.81	-	-	-	37.31	0.85	-	4
Dec-27 8.00	3.44	-	-	-	36.44	0.82	-	3
Dec-27 8.50	3.10	-	-	-	35.57	0.78	-	2
Dec-27 9.00	2.77	-	-	-	34.70	0.74	-	1
Dec-27 9.25	2.61	-	-	-	34.27	0.72	-	25
Dec-27 10.00	2.17	2.20	2.20	2.20	32.96	0.66	1	10
Dec-27 10.50	1.89	-	-	-	32.09	0.62	-	1
Dec-27 12.00	1.26	-	-	-	30.63	0.48	-	5
Mar-28 8.75	3.01	-	-	-	34.96	0.76	-	1
Mar-28 9.00	2.85	-	-	-	34.55	0.74	-	450
Mar-28 9.25	2.70	-	-	-	34.13	0.72	-	300
Mar-28 9.50	2.56	-	-	-	33.72	0.70	-	50
Mar-28 9.75	2.42	-	-	-	33.31	0.68	-	250
Mar-28 10.00	2.27	-	-	-	32.90	0.66	-	125
Mar-28 13.50	0.92	-	-	-	29.64	0.38	-	150
Jun-28 6.00	5.05	-	-	-	39.40	0.93	-	3
Jun-28 10.00	2.34	-	-	-	33.17	0.66	-	150
Jun-28 12.50	1.30	-	-	-	30.72	0.46	-	2
Dec-28 5.00	5.96	-	-	-	40.80	0.99	-	1
Dec-28 8.50	3.34	-	-	-	35.89	0.77	-	3,004
Dec-28 9.00	3.06	-	-	-	35.19	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	-	-	-	-	46.68	-	-	10
Feb-26 w4 9.50	-	-	-	-	45.27	-	-	10
Feb-26 w4 9.75	-	-	-	-	43.86	-0.01	-	10
Feb-26 w4 10.00	-	-	-	-	42.45	-0.02	-	10
Mar-26 w1 9.25	0.01	-	-	-	45.77	-0.02	-	10
Mar-26 w2 11.50	0.71	-	-	-	35.99	-0.72	-	1
Mar-26 3.30	-	-	-	-	72.42	-	-	2
Mar-26 3.70	-	-	-	-	70.43	-	-	10
Mar-26 3.90	-	-	-	-	69.43	-	-	7
Mar-26 4.00	-	-	-	-	68.94	-	-	2
Mar-26 4.10	-	-	-	-	68.44	-	-	5
Mar-26 4.20	-	-	-	-	67.94	-	-	5
Mar-26 5.00	-	-	-	-	63.96	-	-	15,012
Mar-26 5.25	-	-	-	-	62.72	-	-	110
Mar-26 5.50	-	-	-	-	61.48	-	-	22,616
Mar-26 5.75	-	-	-	-	60.23	-	-	868
Mar-26 6.00	-	-	-	-	58.99	-	-	10,631
Mar-26 6.25	-	-	-	-	57.75	-	-	4
Mar-26 6.50	-	-	-	-	56.51	-	-	7
Mar-26 6.75	-	-	-	-	55.26	-	-	230
Mar-26 7.00	-	-	-	-	54.02	-	-	36
Mar-26 7.25	-	-	-	-	52.78	-	-	142
Mar-26 7.50	-	-	-	-	51.53	-	-	10,400
Mar-26 7.75	-	-	-	-	50.29	-	-	150
Mar-26 8.00	-	-	-	-	49.05	-0.01	-	11,032
Mar-26 8.25	-	-	-	-	47.80	-0.01	-	132
Mar-26 8.50	0.01	-	-	-	46.56	-0.02	-	374
Mar-26 8.75	0.01	-	-	-	45.32	-0.03	-	98
Mar-26 9.00	0.02	-	-	-	44.08	-0.04	-	376
Mar-26 9.25	0.03	-	-	-	42.83	-0.06	-	338
Mar-26 9.50	0.05	0.07	0.07	0.07	41.59	-0.09	3	109
Mar-26 9.75	0.08	0.07	0.07	0.07	40.35	-0.13	1	155
Mar-26 10.00	0.11	0.10	0.10	0.10	39.10	-0.18	3	20,283
Mar-26 10.50	0.23	0.22	0.22	0.17	36.62	-0.32	18	244
Mar-26 11.00	0.43	0.36	0.52	0.35	34.46	-0.51	86	82
Mar-26 11.50	0.74	0.63	0.63	0.57	34.26	-0.70	21	31
Mar-26 12.00	1.14	-	-	-	34.06	-0.84	-	156
Apr-26 9.00	0.07	-	-	-	39.01	-0.08	-	5
Apr-26 9.25	0.09	-	-	-	38.02	-0.11	-	63
Apr-26 9.50	0.12	-	-	-	37.04	-0.14	-	200
Apr-26 9.75	0.16	-	-	-	36.06	-0.18	-	10
Apr-26 10.50	0.34	0.31	0.31	0.31	33.10	-0.35	1	203
Apr-26 11.00	0.55	0.52	0.52	0.52	31.39	-0.49	5	12
Apr-26 11.50	0.85	-	-	-	31.16	-0.64	-	5
Jun-26 3.10	-	-	-	-	56.10	-	-	1
Jun-26 3.80	-	-	-	-	53.79	-	-	25,000
Jun-26 4.10	-	-	-	-	52.80	-	-	3
Jun-26 4.20	-	-	-	-	52.47	-	-	5
Jun-26 4.30	-	-	-	-	52.14	-	-	5
Jun-26 4.40	-	-	-	-	51.82	-	-	5
Jun-26 4.50	-	-	-	-	51.49	-	-	3,751
Jun-26 4.70	-	-	-	-	50.83	-	-	5
Jun-26 4.80	-	-	-	-	50.50	-	-	6
Jun-26 4.90	-	-	-	-	50.17	-	-	5
Jun-26 5.50	-	-	-	-	48.19	-	-	17
Jun-26 5.75	0.01	-	-	-	47.37	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	46.54	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	45.72	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	44.90	-0.02	-	776
Jun-26 6.75	0.02	-	-	-	44.07	-0.02	-	103
Jun-26 7.00	0.03	0.07	0.07	0.07	43.25	-0.03	3	360
Jun-26 7.25	0.04	-	-	-	42.43	-0.04	-	96
Jun-26 7.50	0.05	0.06	0.06	0.06	41.60	-0.05	100	585
Jun-26 7.75	0.07	-	-	-	40.78	-0.06	-	5,787
Jun-26 8.00	0.09	-	-	-	39.96	-0.07	-	23,502
Jun-26 8.25	0.11	-	-	-	39.13	-0.09	-	17
Jun-26 8.50	0.13	-	-	-	38.31	-0.11	-	61
Jun-26 8.75	0.17	-	-	-	37.48	-0.13	-	113
Jun-26 9.00	0.20	0.19	0.19	0.19	36.66	-0.16	100	8,691
Jun-26 9.25	0.25	-	-	-	35.84	-0.19	-	22,507
Jun-26 9.50	0.30	-	-	-	35.01	-0.22	-	6
Jun-26 9.75	0.36	-	-	-	34.19	-0.26	-	235
Jun-26 10.00	0.43	-	-	-	33.37	-0.30	-	40
Jun-26 10.50	0.60	0.56	0.62	0.56	31.72	-0.39	2	43
Jun-26 11.00	0.82	0.78	0.78	0.78	30.27	-0.50	10	20
Jun-26 11.50	1.12	-	-	-	30.03	-0.60	-	5
Sep-26 4.00	-	-	-	-	48.87	-	-	2
Sep-26 6.00	0.04	-	-	-	43.50	-0.02	-	32,510
Sep-26 6.75	0.07	-	-	-	41.48	-0.05	-	103
Sep-26 7.00	0.09	-	-	-	40.81	-0.05	-	14,505
Sep-26 7.25	0.11	-	-	-	40.14	-0.07	-	30
Sep-26 7.50	0.13	-	-	-	39.47	-0.08	-	60
Sep-26 7.75	0.16	0.17	0.17	0.17	38.80	-0.09	2	10,000
Sep-26 8.00	0.19	-	-	-	38.13	-0.11	-	12,209
Sep-26 8.25	0.23	-	-	-	37.46	-0.13	-	100
Sep-26 8.50	0.26	-	-	-	36.79	-0.15	-	5,047
Sep-26 8.75	0.32	-	-	-	36.12	-0.17	-	55
Sep-26 9.00	0.37	-	-	-	35.45	-0.20	-	40
Sep-26 9.25	0.42	-	-	-	34.77	-0.22	-	2,011
Sep-26 9.50	0.49	-	-	-	34.10	-0.25	-	50
Sep-26 9.75	0.56	-	-	-	33.43	-0.29	-	45
Sep-26 10.00	0.64	-	-	-	32.76	-0.32	-	10
Sep-26 10.50	0.82	0.84	0.84	0.84	31.42	-0.39	5	21
Sep-26 11.00	1.05	-	-	-	30.23	-0.47	-	21
Dec-26 2.50	-	-	-	-	50.26	-	-	40
Dec-26 2.80	-	-	-	-	49.55	-	-	60,000
Dec-26 3.20	-	-	-	-	48.60	-	-	10
Dec-26 3.40	-	-	-	-	48.12	-	-	2
Dec-26 3.50	-	-	-	-	47.88	-	-	5
Dec-26 3.60	-	-	-	-	47.64	-	-	50,002
Dec-26 4.00	0.01	-	-	-	46.69	-	-	25,007
Dec-26 4.20	0.01	-	-	-	46.22	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	45.98	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	45.74	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	45.27	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	45.03	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	44.79	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	44.55	-0.01	-	150
Dec-26 5.00	0.03	-	-	-	44.31	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	43.72	-0.02	-	600
Dec-26 6.25	0.09	-	-	-	41.34	-0.05	-	5
Dec-26 6.50	0.12	-	-	-	40.75	-0.06	-	159
Dec-26 6.75	0.14	-	-	-	40.15	-0.07	-	156
Dec-26 7.00	0.17	-	-	-	39.56	-0.08	-	10,175
Dec-26 7.25	0.20	-	-	-	38.96	-0.09	-	50
Dec-26 7.50	0.23	0.23	0.23	0.23	38.37	-0.11	5	1
Dec-26 7.75	0.27	-	-	-	37.77	-0.13	-	51
Dec-26 8.00	0.31	0.30	0.30	0.30	37.18	-0.14	8	32,818
Dec-26 8.25	0.36	-	-	-	36.58	-0.16	-	610
Dec-26 8.50	0.42	-	-	-	35.99	-0.18	-	15,321
Dec-26 8.75	0.47	-	-	-	35.39	-0.21	-	206
Dec-26 9.00	0.53	-	-	-	34.80	-0.23	-	5,067
Dec-26 9.50	0.68	-	-	-	33.61	-0.28	-	5
Dec-26 10.00	0.84	-	-	-	32.42	-0.34	-	17,085
Dec-26 10.50	1.04	-	-	-	31.23	-0.40	-	48
Dec-26 11.00	1.27	1.21	1.25	1.21	30.16	-0.47	9	20
Dec-26 11.50	1.55	-	-	-	29.84	-0.54	-	10
Dec-26 14.00	3.40	-	-	-	28.24	-0.81	-	3
Mar-27 5.25	0.06	-	-	-	42.24	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	41.70	-0.04	-	150
Mar-27 6.00	0.11	-	-	-	40.61	-0.05	-	150
Mar-27 6.75	0.19	-	-	-	38.99	-0.08	-	371
Mar-27 7.25	0.27	-	-	-	37.91	-0.11	-	16,000
Mar-27 8.50	0.51	-	-	-	35.20	-0.20	-	101
Mar-27 8.75	0.57	-	-	-	34.66	-0.22	-	5
Mar-27 11.00	1.40	-	-	-	29.90	-0.46	-	2
Mar-27 11.50	1.68	-	-	-	29.59	-0.52	-	3
Jun-27 3.00	0.01	-	-	-	45.13	-	-	15,000
Jun-27 4.00	0.03	-	-	-	43.15	-0.01	-	1
Jun-27 5.50	0.11	-	-	-	40.17	-0.04	-	42
Jun-27 6.00	0.16	-	-	-	39.18	-0.06	-	15,600
Jun-27 7.00	0.30	-	-	-	37.20	-0.11	-	5,000
Jun-27 7.50	0.38	-	-	-	36.21	-0.14	-	660
Jun-27 8.00	0.49	-	-	-	35.22	-0.18	-	6,000
Sep-27 8.00	0.55	-	-	-	34.34	-0.18	-	310
Sep-27 9.50	1.00	-	-	-	31.59	-0.30	-	263
Sep-27 9.75	1.10	-	-	-	31.14	-0.33	-	25
Sep-27 10.00	1.19	-	-	-	30.68	-0.35	-	5
Dec-27 3.30	0.02	-	-	-	41.75	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	41.40	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	40.71	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	40.54	-0.02	-	42
Dec-27 4.20	0.06	-	-	-	40.19	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	39.84	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	39.32	-0.03	-	10
Dec-27 5.25	0.14	-	-	-	38.36	-0.05	-	11,500
Dec-27 5.50	0.17	-	-	-	37.93	-0.06	-	1
Dec-27 5.75	0.20	-	-	-	37.49	-0.07	-	50,000
Dec-27 6.00	0.23	-	-	-	37.06	-0.08	-	150
Dec-27 6.25	0.27	-	-	-	36.62	-0.09	-	150
Dec-27 6.50	0.31	-	-	-	36.19	-0.10	-	151
Dec-27 6.75	0.35	-	-	-	35.75	-0.12	-	150
Dec-27 7.00	0.40	-	-	-	35.32	-0.13	-	2,500
Dec-27 7.25	0.45	-	-	-	34.88	-0.14	-	325
Dec-27 7.50	0.51	-	-	-	34.45	-0.16	-	300
Dec-27 8.00	0.62	-	-	-	33.58	-0.19	-	75
Dec-27 8.75	0.85	-	-	-	32.28	-0.25	-	23
Dec-27 9.75	1.20	-	-	-	30.54	-0.33	-	25,000
Dec-27 10.00	1.30	-	-	-	30.10	-0.36	-	20
Dec-27 10.50	1.51	-	-	-	29.23	-0.41	-	245
Dec-27 11.00	1.76	-	-	-	28.44	-0.45	-	5,001
Dec-27 11.50	2.03	-	-	-	28.11	-0.50	-	25
Dec-27 12.00	2.35	2.35	2.35	2.35	27.77	-0.55	1	1
Mar-28 6.00	0.26	-	-	-	36.15	-0.08	-	1
Mar-28 6.50	0.34	-	-	-	35.32	-0.11	-	1
Mar-28 9.00	0.98	-	-	-	31.21	-0.27	-	150
Mar-28 9.25	1.07	-	-	-	30.79	-0.29	-	150
Mar-28 9.75	1.26	-	-	-	29.97	-0.33	-	5
Mar-28 10.00	1.36	-	-	-	29.56	-0.36	-	150
Mar-28 10.50	1.57	-	-	-	28.73	-0.40	-	150
Mar-28 11.00	1.82	-	-	-	27.98	-0.45	-	300
Mar-28 12.00	2.40	-	-	-	27.31	-0.54	-	150
Jun-28 5.00	0.16	-	-	-	37.20	-0.05	-	10,000
Jun-28 11.00	1.93	-	-	-	27.93	-0.45	-	150
Jun-28 11.50	2.21	-	-	-	27.61	-0.49	-	300
Jun-28 12.00	2.52	-	-	-	27.29	-0.54	-	300
Dec-28 4.20	0.12	-	-	-	37.47	-0.04	-	10,000
Dec-28 6.00	0.38	-	-	-	34.94	-0.10	-	12,500
Dec-28 8.00	0.90	-	-	-	32.14	-0.22	-	8,000
Dec-28 8.50	1.05	-	-	-	31.44	-0.25	-	3,000
Dec-28 8.75	1.14	-	-	-	31.09	-0.27	-	118
Dec-29 3.90	0.16	-	-	-	36.88	-0.04	-	3,250
Dec-29 5.50	0.43	-	-	-	34.88	-0.10	-	25,000
Dec-29 10.50	2.17	-	-	-	28.63	-0.39	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.00	6.93	-	-	-	69.20	1.00	-	5
Mar-26 7.25	3.69	-	-	-	53.04	1.00	-	1
Mar-26 9.00	1.96	-	-	-	44.34	0.96	-	10
Mar-26 9.50	1.49	-	-	-	41.85	0.91	-	6,000
Mar-26 9.75	1.27	1.45	1.45	1.45	40.61	0.87	2	-
Mar-26 10.00	1.06	-	-	-	39.36	0.82	-	6,030
Mar-26 10.00	1.06	-	-	-	39.36	0.82	-	35
Mar-26 10.50	0.67	-	-	-	36.88	0.68	-	45
Mar-26 10.50	0.67	-	-	-	36.88	0.68	-	61
Mar-26 11.00	0.37	-	-	-	34.72	0.49	-	20
Mar-26 11.00	0.37	-	-	-	34.72	0.49	-	45
Apr-26 10.00	1.17	-	-	-	35.57	0.77	-	60
Apr-26 10.50	0.81	-	-	-	33.60	0.65	-	20
Apr-26 11.00	0.51	-	-	-	31.89	0.51	-	10
Jun-26 4.30	6.52	-	-	-	53.20	0.99	-	2
Jun-26 7.00	3.87	-	-	-	44.31	0.96	-	25
Jun-26 9.75	1.49	-	-	-	35.25	0.73	-	25
Jun-26 10.00	1.31	-	-	-	34.43	0.69	-	15
Jun-26 10.50	0.98	-	-	-	32.78	0.60	-	25
Jun-26 11.00	0.70	-	-	-	31.33	0.50	-	25
Sep-26 9.00	2.29	-	-	-	36.76	0.79	-	10
Sep-26 10.50	1.26	-	-	-	32.73	0.60	-	10
Sep-26 11.00	0.99	-	-	-	31.54	0.53	-	10
Sep-26 12.00	0.61	-	-	-	30.96	0.38	-	4
Dec-26 8.00	3.13	-	-	-	38.67	0.84	-	2
Dec-26 8.50	2.74	-	-	-	37.48	0.80	-	2
Dec-26 9.00	2.38	-	-	-	36.29	0.75	-	10
Dec-26 10.00	1.71	-	-	-	33.91	0.65	-	10
Dec-26 10.50	1.41	-	-	-	32.72	0.59	-	10
Dec-26 11.00	1.15	-	-	-	31.65	0.53	-	10
Dec-26 12.00	0.77	-	-	-	31.01	0.41	-	10
Sep-27 11.00	1.56	-	-	-	31.27	0.54	-	1
Dec-27 10.00	2.12	-	-	-	32.96	0.62	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	60.23	-	-	500
Mar-26 8.00	-	-	-	-	49.05	-0.01	-	50
Mar-26 9.00	0.02	-	-	-	44.08	-0.04	-	50,000
Mar-26 9.75	0.08	-	-	-	40.35	-0.13	-	4
Mar-26 10.00	0.11	-	-	-	39.10	-0.18	-	10
Mar-26 10.00	0.11	-	-	-	39.10	-0.18	-	31
Mar-26 10.50	0.23	-	-	-	36.62	-0.32	-	35
Mar-26 10.50	0.23	-	-	-	36.62	-0.32	-	113
Mar-26 11.00	0.43	-	-	-	34.46	-0.50	-	51
Mar-26 11.50	0.74	0.63	0.63	0.63	34.26	-0.69	3	3
Mar-26 12.00	1.14	-	-	-	34.06	-0.84	-	25
Mar-26 12.50	1.59	-	-	-	33.87	-0.92	-	25
Apr-26 9.00	0.07	-	-	-	39.01	-0.08	-	140
Apr-26 9.50	0.12	0.12	0.12	0.12	37.04	-0.14	20	20
Apr-26 10.00	0.21	-	-	-	35.07	-0.23	-	50
Apr-26 10.00	0.21	-	-	-	35.07	-0.23	-	10
Apr-26 10.50	0.34	0.31	0.31	0.31	33.10	-0.34	1	51
Apr-26 11.00	0.55	0.45	0.45	0.45	31.39	-0.49	15	16
Apr-26 11.50	0.85	0.70	0.70	0.70	31.16	-0.63	10	10
Apr-26 13.00	2.08	2.03	2.03	2.03	30.47	-0.92	5	15
Jun-26 6.00	0.01	-	-	-	46.54	-0.01	-	1,052
Jun-26 7.25	0.04	-	-	-	42.43	-0.04	-	5
Jun-26 8.25	0.11	-	-	-	39.13	-0.09	-	4
Jun-26 9.50	0.30	-	-	-	35.01	-0.22	-	26
Jun-26 10.50	0.59	-	-	-	31.72	-0.39	-	25
Jun-26 13.50	2.71	2.69	2.69	2.69	29.05	-0.89	5	10
Sep-26 6.25	0.05	-	-	-	42.83	-0.03	-	1,700
Sep-26 7.50	0.13	-	-	-	39.47	-0.08	-	900
Sep-26 8.25	0.23	-	-	-	37.46	-0.13	-	50
Sep-26 9.75	0.55	-	-	-	33.43	-0.28	-	1
Dec-26 6.75	0.14	-	-	-	40.15	-0.07	-	2,800
Dec-26 9.00	0.53	-	-	-	34.80	-0.22	-	10
Dec-29 10.50	2.16	-	-	-	28.63	-0.36	-	60

	Previous Close	18.74		23/02/26
	SOLARIA Close	19.03		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	11.04	-	-	-	61.43	1.00	-	10
Mar-26 12.00	7.04	-	-	-	57.29	1.00	-	75
Mar-26 12.50	6.54	-	-	-	56.78	1.00	-	50
Mar-26 13.00	6.05	-	-	-	56.26	1.00	-	75
Mar-26 13.50	5.55	-	-	-	55.74	0.99	-	75
Mar-26 14.00	5.06	-	-	-	55.22	0.99	-	50
Mar-26 17.00	2.33	-	-	-	52.12	0.82	-	10
Mar-26 19.00	1.02	-	-	-	50.06	0.53	-	10
Mar-26 20.00	0.62	-	-	-	49.69	0.38	-	15
Mar-26 21.00	0.34	-	-	-	49.34	0.25	-	5
Jun-26 12.00	7.19	-	-	-	49.91	0.96	-	46
Jun-26 12.50	6.72	-	-	-	49.43	0.95	-	46
Jun-26 13.00	6.27	-	-	-	48.96	0.94	-	48
Dec-26 18.00	3.52	-	-	-	42.29	0.65	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	56.30	-	-	1
Mar-26 15.00	0.04	-	-	-	53.71	-0.04	-	10
Mar-26 16.00	0.12	-	-	-	52.68	-0.09	-	10
Mar-26 17.00	0.27	0.40	0.40	0.40	51.64	-0.18	5	20
Mar-26 18.00	0.55	-	-	-	50.61	-0.31	-	5
Mar-26 18.50	0.74	-	-	-	50.09	-0.39	-	30
Apr-26 17.50	0.65	-	-	-	46.01	-0.28	-	10
Apr-26 18.00	0.82	-	-	-	45.51	-0.34	-	10

	Previous Close	35.20		23/02/26
	TECNICAS REUNIDAS Close	34.66		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.66	9.06	-	-	-	53.15	0.99	-	6
Mar-26 32.99	2.66	-	-	-	46.52	0.68	-	5
Mar-26 40.32	0.20	-	-	-	43.92	0.11	-	5
Apr-26 33.90	2.63	-	-	-	41.37	0.59	-	2
Apr-26 40.32	0.50	-	-	-	39.58	0.18	-	5
Jun-26 35.74	2.71	-	-	-	39.16	0.50	-	1
Jun-26 37.57	2.01	-	-	-	38.83	0.41	-	5
Jun-26 38.48	1.72	-	-	-	38.66	0.37	-	5
Sep-26 34.82	4.08	-	-	-	38.19	0.57	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.82	-	-	-	-	54.07	-	-	1
Mar-26 24.74	0.01	-	-	-	53.24	-0.01	-	5
Mar-26 26.57	0.04	-	-	-	51.58	-0.02	-	1
Mar-26 27.49	0.07	-	-	-	50.75	-0.03	-	10
Mar-26 31.15	0.43	-	-	-	47.44	-0.18	-	10
Apr-26 26.57	0.16	0.12	0.12	0.12	46.58	-0.05	3	3
Apr-26 30.24	0.61	-	-	-	43.44	-0.18	-	1
Jun-26 15.12	-	-	-	-	52.78	-	-	4
Dec-26 18.33	0.25	-	-	-	44.26	-0.04	-	1
Dec-26 20.16	0.41	-	-	-	43.39	-0.06	-	1
Dec-26 35.74	5.26	-	-	-	36.51	-0.48	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	59.33	-	-	2,700

	Previous Close	3.58		23/02/26
	TELEFONICA Close	3.65		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.50	1.15	-	-	-	45.20	1.00	-	45
Mar-26 3.20	0.47	-	-	-	36.57	0.92	-	1
Mar-26 3.40	0.29	-	-	-	34.10	0.80	-	81
Mar-26 3.50	0.22	-	-	-	32.87	0.71	-	130
Mar-26 3.60	0.15	0.16	0.16	0.16	31.63	0.59	5	32
Mar-26 3.70	0.10	-	-	-	30.86	0.45	12,500	27,508
Mar-26 3.80	0.06	0.06	0.06	0.04	30.53	0.33	31	5,037
Mar-26 3.90	0.03	-	-	-	30.20	0.22	-	507
Mar-26 4.00	0.02	-	-	-	29.88	0.13	-	210
Mar-26 4.20	-	-	-	-	29.22	0.04	-	110
Mar-26 4.30	-	-	-	-	28.89	0.02	-	150
Mar-26 4.40	-	-	-	-	28.56	0.01	-	10,000
Mar-26 4.50	-	-	-	-	28.23	-	-	884
Mar-26 4.60	-	-	-	-	27.90	-	-	10,107
Mar-26 4.70	-	-	-	-	27.57	-	-	35,000
Mar-26 4.80	-	-	-	-	27.24	-	-	40
Mar-26 4.90	-	-	-	-	26.92	-	-	18
Mar-26 5.00	-	-	-	-	26.59	-	-	10
Mar-26 5.75	-	-	-	-	24.12	-	-	400
Apr-26 3.20	0.50	-	-	-	35.95	0.85	-	2
Apr-26 3.50	0.27	-	-	-	32.09	0.66	-	8
Apr-26 3.60	0.20	-	-	-	30.80	0.58	-	200
Apr-26 3.70	0.15	-	-	-	30.03	0.49	-	30,000
Apr-26 3.80	0.11	-	-	-	29.77	0.39	-	22
Apr-26 4.00	0.05	-	-	-	29.24	0.23	-	449
Jun-26 3.20	0.55	-	-	-	33.77	0.80	-	3
Jun-26 3.30	0.47	-	-	-	32.68	0.76	-	10,003
Jun-26 3.40	0.40	-	-	-	31.58	0.71	-	100,010
Jun-26 3.50	0.33	-	-	-	30.48	0.65	-	5
Jun-26 3.60	0.26	-	-	-	29.39	0.58	-	23
Jun-26 3.70	0.21	0.18	0.18	0.18	28.71	0.51	3	185
Jun-26 3.80	0.17	-	-	-	28.45	0.44	-	20
Jun-26 3.90	0.13	-	-	-	28.19	0.37	-	41
Jun-26 4.00	0.10	-	-	-	27.92	0.31	-	10,006
Jun-26 4.10	0.08	-	-	-	27.66	0.25	-	42
Jun-26 4.20	0.06	-	-	-	27.39	0.20	-	30,040
Jun-26 4.30	0.04	-	-	-	27.13	0.15	-	150
Jun-26 4.40	0.03	-	-	-	26.86	0.12	-	25,011
Jun-26 4.50	0.02	-	-	-	26.60	0.09	-	105
Jun-26 4.60	0.01	-	-	-	26.33	0.06	-	38
Jun-26 4.70	0.01	-	-	-	26.07	0.04	-	150
Jun-26 4.80	0.01	-	-	-	25.80	0.03	-	151
Jun-26 4.90	-	-	-	-	25.54	0.02	-	2,504
Jun-26 5.00	-	-	-	-	25.27	0.01	-	10
Jun-26 5.25	-	-	-	-	24.61	-	-	10
Sep-26 2.90	0.82	-	-	-	35.31	0.88	-	150
Sep-26 3.00	0.73	-	-	-	34.40	0.85	-	63
Sep-26 3.40	0.43	-	-	-	30.74	0.68	-	12
Sep-26 3.50	0.36	-	-	-	29.83	0.63	-	10
Sep-26 3.60	0.30	-	-	-	28.92	0.57	-	20
Sep-26 3.80	0.21	-	-	-	28.03	0.45	-	824
Sep-26 4.00	0.14	-	-	-	27.44	0.34	-	310
Sep-26 4.10	0.11	-	-	-	27.15	0.29	-	2,001
Sep-26 4.20	0.09	-	-	-	26.86	0.24	-	5
Sep-26 4.30	0.07	-	-	-	26.57	0.20	-	199
Sep-26 4.60	0.03	-	-	-	25.69	0.11	-	6
Dec-26 2.40	1.28	-	-	-	37.31	0.96	-	40
Dec-26 2.90	0.83	-	-	-	33.48	0.86	-	1
Dec-26 3.00	0.75	-	-	-	32.71	0.82	-	102
Dec-26 3.10	0.67	-	-	-	31.94	0.78	-	10
Dec-26 3.30	0.53	-	-	-	30.41	0.70	-	10
Dec-26 3.50	0.40	-	-	-	28.87	0.61	-	185
Dec-26 3.60	0.35	-	-	-	28.11	0.55	-	85,735
Dec-26 3.70	0.30	-	-	-	27.59	0.50	-	345
Dec-26 3.80	0.25	-	-	-	27.33	0.45	-	20
Dec-26 3.90	0.22	-	-	-	27.07	0.41	-	433
Dec-26 4.00	0.18	-	-	-	26.80	0.36	-	100,154
Dec-26 4.10	0.16	-	-	-	26.54	0.32	-	410
Dec-26 4.20	0.13	-	-	-	26.27	0.28	-	589
Dec-26 4.30	0.11	-	-	-	26.01	0.25	-	4
Dec-26 4.40	0.09	-	-	-	25.74	0.21	-	2
Dec-26 4.50	0.07	-	-	-	25.48	0.18	-	20,020
Dec-26 4.60	0.06	-	-	-	25.21	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	24.95	0.13	-	20,010
Dec-26 4.90	0.03	-	-	-	24.42	0.09	-	4
Dec-26 5.00	0.02	-	-	-	24.15	0.07	-	771
Dec-26 5.25	0.01	-	-	-	23.49	0.04	-	8
Dec-26 5.50	0.01	-	-	-	22.83	0.02	-	2
Mar-27 2.20	1.47	-	-	-	36.23	0.98	-	1
Mar-27 3.10	0.70	-	-	-	30.89	0.76	-	30
Mar-27 3.50	0.44	-	-	-	28.51	0.60	-	2
Mar-27 3.60	0.39	-	-	-	27.92	0.55	-	2
Mar-27 3.70	0.34	-	-	-	27.49	0.51	-	1
Mar-27 4.00	0.23	-	-	-	26.64	0.39	-	100
Mar-27 4.20	0.17	-	-	-	26.07	0.32	-	12
Mar-27 4.30	0.15	-	-	-	25.79	0.29	-	2
Mar-27 4.40	0.12	-	-	-	25.50	0.25	-	5,000
Mar-27 4.60	0.09	-	-	-	24.94	0.20	-	20,000
Mar-27 4.80	0.06	-	-	-	24.37	0.15	-	25
Jun-27 3.60	0.42	-	-	-	27.81	0.56	-	100
Jun-27 3.80	0.33	-	-	-	27.13	0.48	-	25
Jun-27 3.90	0.29	-	-	-	26.84	0.45	-	14
Jun-27 4.00	0.25	-	-	-	26.54	0.41	-	58
Jun-27 4.20	0.19	-	-	-	25.96	0.34	-	120
Jun-27 4.30	0.17	-	-	-	25.67	0.31	-	100
Jun-27 4.40	0.14	-	-	-	25.37	0.28	-	100
Jun-27 4.50	0.12	-	-	-	25.08	0.25	-	200
Jun-27 4.70	0.09	-	-	-	24.50	0.19	-	10
Jun-27 4.80	0.07	-	-	-	24.21	0.17	-	150
Jun-27 4.90	0.06	-	-	-	23.91	0.14	-	150
Jun-27 5.00	0.05	-	-	-	23.62	0.12	-	150
Jun-27 5.50	0.02	-	-	-	22.16	0.05	-	5
Jun-27 5.75	0.01	-	-	-	21.43	0.03	-	20
Sep-27 3.70	0.38	-	-	-	27.21	0.52	-	31
Sep-27 3.80	0.35	-	-	-	26.94	0.49	-	4
Sep-27 5.50	0.02	-	-	-	22.28	0.06	-	22
Dec-27 2.30	1.37	-	-	-	32.29	0.97	-	10
Dec-27 2.40	1.28	-	-	-	31.93	0.95	-	10
Dec-27 2.50	1.19	-	-	-	31.57	0.93	-	10
Dec-27 2.60	1.10	-	-	-	31.22	0.90	-	10
Dec-27 2.70	1.02	-	-	-	30.86	0.87	-	25
Dec-27 2.80	0.95	-	-	-	30.50	0.84	-	15
Dec-27 2.90	0.87	-	-	-	30.15	0.80	-	15
Dec-27 3.10	0.74	-	-	-	29.44	0.73	-	36
Dec-27 3.20	0.68	-	-	-	29.08	0.70	-	750
Dec-27 3.50	0.51	-	-	-	28.01	0.60	-	8
Dec-27 3.60	0.47	-	-	-	27.65	0.56	-	7
Dec-27 3.70	0.42	-	-	-	27.35	0.53	-	211
Dec-27 3.80	0.38	-	-	-	27.11	0.50	-	10
Dec-27 3.90	0.34	-	-	-	26.86	0.46	-	11
Dec-27 4.00	0.31	-	-	-	26.61	0.43	-	870
Dec-27 4.10	0.27	-	-	-	26.37	0.40	-	102
Dec-27 4.20	0.25	-	-	-	26.12	0.37	-	3
Dec-27 4.30	0.22	-	-	-	25.87	0.34	-	36
Dec-27 4.40	0.19	-	-	-	25.63	0.31	-	15
Dec-27 4.50	0.17	-	-	-	25.38	0.28	-	134
Dec-27 4.60	0.15	-	-	-	25.13	0.26	-	1
Dec-27 4.70	0.13	-	-	-	24.89	0.24	-	30,150
Dec-27 5.00	0.09	-	-	-	24.15	0.17	-	466
Dec-27 5.25	0.06	-	-	-	23.53	0.12	-	167
Dec-27 5.50	0.04	-	-	-	22.91	0.09	-	25
Dec-27 6.00	0.01	-	-	-	21.68	0.04	-	21,000
Mar-28 2.10	1.56	-	-	-	32.33	0.99	-	10
Mar-28 2.20	1.47	-	-	-	32.02	0.98	-	10
Mar-28 2.30	1.37	-	-	-	31.71	0.97	-	10
Mar-28 2.40	1.28	-	-	-	31.40	0.95	-	10
Mar-28 2.50	1.19	-	-	-	31.09	0.92	-	10
Mar-28 2.60	1.11	-	-	-	30.78	0.89	-	10
Mar-28 2.70	1.03	-	-	-	30.47	0.86	-	50
Mar-28 2.80	0.96	-	-	-	30.16	0.82	-	15
Mar-28 2.90	0.89	-	-	-	29.85	0.79	-	15
Mar-28 3.00	0.82	-	-	-	29.54	0.75	-	20
Mar-28 3.10	0.76	-	-	-	29.23	0.72	-	20
Mar-28 3.20	0.70	-	-	-	28.91	0.69	-	28
Mar-28 3.30	0.64	-	-	-	28.60	0.66	-	255
Mar-28 3.40	0.59	-	-	-	28.29	0.63	-	151
Mar-28 3.50	0.54	-	-	-	27.98	0.59	-	25
Mar-28 3.60	0.50	-	-	-	27.67	0.56	-	26
Mar-28 3.70	0.45	-	-	-	27.40	0.53	-	25
Mar-28 4.50	0.20	-	-	-	25.58	0.31	-	100
Mar-28 4.60	0.18	-	-	-	25.35	0.28	-	1
Jun-28 4.00	0.35	-	-	-	26.73	0.45	-	100
Jun-28 5.00	0.12	-	-	-	24.63	0.21	-	4
Dec-28 3.80	0.47	-	-	-	27.49	0.52	-	3
Dec-28 4.00	0.40	-	-	-	27.14	0.47	-	18
Dec-28 4.40	0.29	-	-	-	26.45	0.37	-	1
Dec-28 4.50	0.26	-	-	-	26.27	0.35	-	5
Dec-28 4.80	0.20	-	-	-	25.75	0.29	-	10
Dec-28 5.25	0.13	-	-	-	24.97	0.20	-	50
Dec-29 3.40	0.68	-	-	-	28.59	0.63	-	10
Dec-29 4.30	0.38	-	-	-	27.29	0.43	-	1
Dec-29 4.50	0.34	-	-	-	27.01	0.39	-	7
Dec-29 5.00	0.24	-	-	-	26.33	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.63	0.21	-	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	0.03	-	-	-	32.27	-0.22	-	14
Mar-26 2.20	-	-	-	-	50.50	-	-	3
Mar-26 2.80	-	-	-	-	43.10	-0.01	-	10
Mar-26 2.90	-	-	-	-	41.87	-0.02	-	500
Mar-26 3.00	-	-	-	-	40.63	-0.03	-	24
Mar-26 3.10	0.01	-	-	-	39.40	-0.05	-	4
Mar-26 3.20	0.02	-	-	-	38.17	-0.09	-	117
Mar-26 3.30	0.03	0.04	0.04	0.04	36.93	-0.14	42	345
Mar-26 3.40	0.04	-	-	-	35.70	-0.21	-	42,068
Mar-26 3.50	0.07	-	-	-	34.47	-0.30	-	99
Mar-26 3.60	0.10	0.12	0.12	0.12	33.23	-0.42	1	169
Mar-26 3.70	0.15	-	-	-	32.46	-0.54	-	35,078
Mar-26 3.80	0.21	-	-	-	32.13	-0.67	-	35,001
Mar-26 3.90	0.29	-	-	-	31.80	-0.77	-	124
Mar-26 4.00	0.37	-	-	-	31.48	-0.86	-	120
Mar-26 4.10	0.46	-	-	-	31.15	-0.92	-	223
Apr-26 3.40	0.08	0.07	0.07	0.07	33.89	-0.26	5	6
Apr-26 3.50	0.11	-	-	-	32.60	-0.34	-	4
Jun-26 2.70	0.04	-	-	-	39.15	-0.09	-	1
Jun-26 2.90	0.06	-	-	-	36.96	-0.15	-	301
Jun-26 3.00	0.08	-	-	-	35.86	-0.19	-	17,222
Jun-26 3.10	0.10	-	-	-	34.77	-0.23	-	36
Jun-26 3.20	0.13	-	-	-	33.67	-0.28	-	196
Jun-26 3.30	0.15	-	-	-	32.58	-0.33	-	110,212
Jun-26 3.40	0.19	-	-	-	31.48	-0.39	-	141,331
Jun-26 3.50	0.23	-	-	-	30.38	-0.45	-	16,779
Jun-26 3.60	0.28	-	-	-	29.29	-0.52	-	3,095
Jun-26 3.70	0.33	-	-	-	28.61	-0.59	-	592
Jun-26 3.80	0.40	0.40	0.40	0.40	28.35	-0.65	20	340
Jun-26 3.90	0.47	-	-	-	28.09	-0.71	-	279
Jun-26 4.00	0.54	-	-	-	27.82	-0.77	-	244
Jun-26 4.10	0.63	-	-	-	27.56	-0.81	-	60
Jun-26 4.20	0.71	-	-	-	27.29	-0.86	-	30,523
Jun-26 4.30	0.80	-	-	-	27.03	-0.89	-	39
Jun-26 4.40	0.89	-	-	-	26.76	-0.92	-	25,128
Jun-26 4.50	0.98	-	-	-	26.50	-0.94	-	151
Jun-26 4.60	1.08	-	-	-	26.23	-0.96	-	28
Jun-26 4.70	1.18	-	-	-	25.97	-0.97	-	60
Jun-26 4.80	1.27	-	-	-	25.70	-0.98	-	152
Jun-26 4.90	1.37	-	-	-	25.44	-0.99	-	20
Jun-26 5.00	1.47	-	-	-	25.17	-0.99	-	83
Jun-26 5.50	1.97	-	-	-	23.85	-1.00	-	300
Jun-26 6.50	2.96	-	-	-	21.20	-1.00	-	2
Sep-26 2.60	0.06	-	-	-	37.02	-0.11	-	4
Sep-26 2.70	0.07	-	-	-	36.11	-0.13	-	5
Sep-26 2.90	0.11	-	-	-	34.28	-0.19	-	28
Sep-26 3.00	0.13	-	-	-	33.37	-0.22	-	1
Sep-26 3.10	0.15	-	-	-	32.46	-0.26	-	120
Sep-26 3.20	0.18	-	-	-	31.54	-0.30	-	205
Sep-26 3.30	0.21	-	-	-	30.63	-0.34	-	101
Sep-26 3.40	0.25	-	-	-	29.71	-0.39	-	55
Sep-26 3.50	0.29	-	-	-	28.80	-0.44	-	175
Sep-26 3.60	0.33	-	-	-	27.89	-0.50	-	205
Sep-26 3.70	0.38	-	-	-	27.29	-0.55	-	58
Sep-26 3.80	0.45	-	-	-	27.00	-0.61	-	44
Sep-26 3.90	0.51	-	-	-	26.71	-0.66	-	300
Sep-26 4.00	0.59	-	-	-	26.41	-0.71	-	10,110
Sep-26 4.10	0.66	-	-	-	26.12	-0.75	-	767
Sep-26 4.30	0.83	-	-	-	25.54	-0.83	-	5
Sep-26 4.40	0.91	-	-	-	25.24	-0.87	-	60
Sep-26 4.50	1.00	-	-	-	24.95	-0.89	-	39
Sep-26 4.60	1.09	-	-	-	24.66	-0.92	-	175
Sep-26 4.70	1.19	-	-	-	24.37	-0.94	-	150
Sep-26 5.00	1.47	-	-	-	23.49	-0.98	-	18
Sep-26 6.00	2.46	-	-	-	20.57	-1.00	-	5
Dec-26 2.50	0.06	-	-	-	34.41	-0.10	-	8
Dec-26 2.80	0.11	-	-	-	32.10	-0.17	-	100
Dec-26 3.00	0.15	-	-	-	30.57	-0.23	-	1,514
Dec-26 3.10	0.18	-	-	-	29.80	-0.26	-	160
Dec-26 3.20	0.20	-	-	-	29.04	-0.30	-	230
Dec-26 3.30	0.24	-	-	-	28.27	-0.34	-	37
Dec-26 3.40	0.27	-	-	-	27.50	-0.39	-	35,210
Dec-26 3.50	0.31	-	-	-	26.73	-0.44	-	20,073
Dec-26 3.60	0.36	-	-	-	25.97	-0.48	-	65,187
Dec-26 3.70	0.41	-	-	-	25.45	-0.54	-	82
Dec-26 3.80	0.47	-	-	-	25.19	-0.58	-	118
Dec-26 3.90	0.54	-	-	-	24.93	-0.63	-	1,281
Dec-26 4.00	0.61	-	-	-	24.66	-0.68	-	107,505
Dec-26 4.10	0.68	-	-	-	24.40	-0.72	-	1
Dec-26 4.20	0.76	-	-	-	24.13	-0.77	-	8
Dec-26 4.30	0.84	-	-	-	23.87	-0.80	-	60
Dec-26 4.40	0.92	-	-	-	23.60	-0.84	-	41
Dec-26 4.50	1.01	-	-	-	23.34	-0.87	-	62,535
Dec-26 4.60	1.10	-	-	-	23.07	-0.90	-	35,010
Dec-26 4.70	1.19	-	-	-	22.81	-0.92	-	20,020
Dec-26 4.80	1.29	-	-	-	22.54	-0.94	-	50
Dec-26 5.00	1.48	-	-	-	22.01	-0.97	-	26
Dec-26 5.50	1.97	-	-	-	20.69	-1.00	-	100
Dec-26 5.75	2.22	-	-	-	20.02	-1.00	-	425
Dec-26 6.00	2.46	-	-	-	19.36	-1.00	-	414
Dec-26 6.25	2.71	-	-	-	18.70	-1.00	-	17
Dec-26 6.75	3.21	-	-	-	17.38	-1.00	-	10
Mar-27 3.70	0.44	-	-	-	24.80	-0.52	-	2
Mar-27 3.90	0.56	-	-	-	24.23	-0.61	-	2
Mar-27 4.00	0.63	-	-	-	23.95	-0.66	-	50
Mar-27 4.10	0.70	-	-	-	23.66	-0.70	-	25
Mar-27 4.20	0.77	-	-	-	23.38	-0.74	-	600
Mar-27 4.40	0.94	-	-	-	22.81	-0.82	-	5,000
Mar-27 4.50	1.02	-	-	-	22.53	-0.85	-	5
Mar-27 4.60	1.11	-	-	-	22.25	-0.88	-	20,000
Mar-27 5.00	1.48	-	-	-	21.11	-0.96	-	1
Mar-27 6.50	2.96	-	-	-	16.87	-1.00	-	90
Mar-27 6.75	3.21	-	-	-	16.16	-1.00	-	10
Jun-27 3.00	0.20	-	-	-	26.45	-0.27	-	100
Jun-27 3.40	0.35	-	-	-	24.52	-0.43	-	10
Jun-27 3.50	0.40	-	-	-	24.03	-0.47	-	2
Jun-27 3.60	0.45	-	-	-	23.55	-0.51	-	25,000
Jun-27 3.70	0.51	-	-	-	23.16	-0.56	-	2
Jun-27 3.80	0.57	-	-	-	22.87	-0.60	-	10
Jun-27 3.90	0.63	-	-	-	22.58	-0.64	-	19
Jun-27 4.00	0.71	-	-	-	22.28	-0.68	-	10
Jun-27 4.20	0.85	-	-	-	21.70	-0.75	-	1
Jun-27 4.30	0.93	-	-	-	21.41	-0.78	-	12
Jun-27 4.40	1.01	-	-	-	21.11	-0.82	-	5
Jun-27 4.50	1.09	-	-	-	20.82	-0.84	-	1
Jun-27 5.00	1.54	-	-	-	19.36	-0.94	-	36
Jun-27 6.50	2.98	-	-	-	14.98	-1.00	-	25
Sep-27 2.50	0.08	-	-	-	26.66	-0.13	-	20
Sep-27 2.90	0.18	-	-	-	25.05	-0.24	-	30
Sep-27 4.40	1.01	-	-	-	19.98	-0.81	-	1
Dec-27 2.20	0.05	-	-	-	27.55	-0.08	-	6,000
Dec-27 2.70	0.14	-	-	-	25.77	-0.19	-	100
Dec-27 3.00	0.23	-	-	-	24.70	-0.28	-	7,502
Dec-27 3.20	0.30	-	-	-	23.99	-0.35	-	1
Dec-27 3.30	0.34	-	-	-	23.63	-0.38	-	5
Dec-27 3.40	0.39	-	-	-	23.28	-0.42	-	10
Dec-27 3.50	0.44	-	-	-	22.92	-0.46	-	13
Dec-27 3.60	0.49	-	-	-	22.56	-0.50	-	30,000
Dec-27 4.00	0.74	-	-	-	21.52	-0.65	-	3
Dec-27 4.10	0.81	-	-	-	21.28	-0.68	-	3
Dec-27 4.20	0.88	-	-	-	21.03	-0.72	-	1
Dec-27 4.30	0.95	-	-	-	20.78	-0.75	-	4
Dec-27 4.40	1.03	-	-	-	20.54	-0.78	-	3
Dec-27 4.50	1.11	-	-	-	20.29	-0.81	-	4
Dec-27 4.60	1.20	-	-	-	20.04	-0.84	-	250
Dec-27 4.70	1.28	-	-	-	19.80	-0.86	-	30,001
Dec-27 5.00	1.55	-	-	-	19.06	-0.92	-	7
Dec-27 5.50	2.01	-	-	-	17.82	-0.97	-	5
Mar-28 3.30	0.36	-	-	-	23.58	-0.38	-	6
Mar-28 3.90	0.69	-	-	-	21.93	-0.60	-	40
Mar-28 4.30	0.97	-	-	-	21.01	-0.73	-	2
Mar-28 4.50	1.13	-	-	-	20.56	-0.79	-	1
Mar-28 4.60	1.21	-	-	-	20.33	-0.82	-	1
Mar-28 5.25	1.78	-	-	-	18.84	-0.94	-	2
Dec-28 3.00	0.33	-	-	-	24.29	-0.31	-	20,000
Dec-29 3.50	0.67	-	-	-	23.38	-0.46	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.20	-	-	-	29.39	0.48	-	2
Jun-26 4.70	0.01	-	-	-	26.07	0.03	-	1
Sep-26 3.60	0.28	-	-	-	28.92	0.51	-	2
Sep-26 3.90	0.16	-	-	-	27.74	0.36	-	100
Dec-26 5.25	0.01	-	-	-	23.49	0.04	-	190
Sep-27 3.70	0.36	-	-	-	27.21	0.47	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.04	-	-	-	35.70	-0.21	-	14
Mar-26 3.50	0.07	-	-	-	34.47	-0.30	-	1
Mar-26 3.80	0.21	-	-	-	32.13	-0.66	-	100
Mar-26 3.90	0.29	-	-	-	31.80	-0.77	-	250
Mar-26 4.00	0.37	-	-	-	31.48	-0.85	-	1,050
Mar-26 4.10	0.46	-	-	-	31.15	-0.91	-	400
Mar-26 4.50	0.85	-	-	-	29.83	-0.99	-	50
Mar-26 7.75	4.09	-	-	-	20.75	-1.00	-	750
Apr-26 3.50	0.11	0.08	0.08	0.08	32.60	-0.34	1	1
Jun-26 3.50	0.23	-	-	-	30.38	-0.45	-	630
Jun-26 3.50	0.23	-	-	-	30.38	-0.45	-	80
Jun-26 3.60	0.28	-	-	-	29.29	-0.52	-	25
Jun-26 4.10	0.63	-	-	-	27.56	-0.81	-	1,900
Jun-26 4.20	0.71	-	-	-	27.29	-0.85	-	550
Jun-26 4.40	0.89	-	-	-	26.76	-0.91	-	100
Jun-26 5.50	1.97	-	-	-	23.85	-0.99	-	10
Sep-26 3.50	0.28	-	-	-	28.80	-0.43	-	11
Sep-26 3.60	0.33	-	-	-	27.89	-0.48	-	25
Sep-26 3.70	0.38	-	-	-	27.29	-0.54	-	25
Sep-26 3.80	0.44	-	-	-	27.00	-0.59	-	10
Sep-26 4.00	0.58	-	-	-	26.41	-0.69	-	700
Sep-26 4.30	0.81	-	-	-	25.54	-0.81	-	100
Sep-26 4.50	0.99	-	-	-	24.95	-0.87	-	112
Sep-26 5.25	1.69	-	-	-	22.76	-0.98	-	15
Dec-26 3.90	0.53	-	-	-	24.93	-0.61	-	10
Dec-26 7.50	3.88	-	-	-	16.02	-0.98	-	5
Dec-26 9.50	5.85	-	-	-	16.02	-0.98	-	50
Dec-26 11.00	7.33	-	-	-	16.02	-0.98	-	52
Dec-26 12.00	8.31	-	-	-	16.02	-0.98	-	361
Dec-26 16.50	12.74	-	-	-	16.02	-0.98	-	14

	Previous Close	2.72		23/02/26
	UNICAJA Close	2.75		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.76	-	-	-	28.37	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	0.20	-	-	-	23.19	-0.50	-	200
Sep-26 3.20	0.57	-	-	-	22.78	-0.86	-	25
Sep-26 3.40	0.75	-	-	-	22.61	-0.93	-	25
Sep-26 3.50	0.85	-	-	-	22.53	-0.96	-	25

	Previous Close	85.90		23/02/26
	VIDRALA Close	85.70		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 95.24	0.04	-	-	-	20.35	0.03	-	1
Apr-26 93.33	0.37	-	-	-	18.33	0.13	-	5
Jun-26 89.52	2.25	-	-	-	18.40	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.34	-	-	-	24.65	-0.35	-	15
Mar-26 85.71	2.06	-	-	-	23.52	-0.48	-	5
Mar-26 87.62	3.16	-	-	-	23.32	-0.62	-	5
Apr-26 83.81	1.81	-	-	-	21.15	-0.36	-	11
Jun-26 80.00	1.62	-	-	-	21.25	-0.25	-	5
Jun-26 83.81	2.68	-	-	-	19.48	-0.38	-	1
Jun-26 85.71	3.37	-	-	-	18.61	-0.46	-	1
Sep-26 66.67	0.49	-	-	-	24.07	-0.07	-	2
Sep-26 78.10	2.01	-	-	-	20.51	-0.24	-	1
Sep-26 81.90	3.04	-	-	-	19.33	-0.34	-	11
Sep-26 87.62	5.50	-	-	-	18.02	-0.53	-	4
Sep-26 89.52	6.62	-	-	-	17.88	-0.59	-	2
Dec-26 100.00	15.25	-	-	-	18.39	-0.81	-	4

	Previous Close	58.10		23/02/26
	VISCOFAN Close	58.40		23/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 43.30	15.16	-	-	-	33.72	1.00	-	1
Mar-26 49.20	9.28	-	-	-	29.08	0.99	-	1
Mar-26 51.17	7.35	-	-	-	27.52	0.97	-	1
Mar-26 53.14	5.47	-	-	-	25.97	0.93	-	12
Mar-26 57.08	2.20	-	-	-	22.87	0.67	-	9
Mar-26 59.04	1.07	-	-	-	21.55	0.44	-	14
Mar-26 61.01	0.41	0.53	0.53	0.53	20.67	0.23	2	3
Apr-26 60.00	1.16	1.10	1.10	1.10	19.68	0.39	1	1
Jun-26 45.00	13.78	-	-	-	29.10	0.96	-	1
Jun-26 54.00	5.69	-	-	-	22.83	0.77	-	2
Jun-26 58.00	2.87	-	-	-	20.05	0.56	-	2
Jun-26 60.00	1.83	-	-	-	19.05	0.43	-	6
Jun-26 62.00	1.06	-	-	-	18.15	0.30	-	2
Sep-26 46.00	13.02	-	-	-	26.77	0.92	-	1
Sep-26 50.00	9.51	-	-	-	24.58	0.84	-	2
Sep-26 54.00	6.35	-	-	-	22.39	0.72	-	8
Sep-26 56.00	4.95	-	-	-	21.30	0.64	-	5
Sep-26 58.00	3.69	-	-	-	20.20	0.55	-	5
Sep-26 60.00	2.67	-	-	-	19.43	0.46	-	6
Sep-26 64.00	1.24	-	-	-	18.06	0.27	-	1
Sep-26 66.00	0.76	-	-	-	17.38	0.19	-	1
Dec-26 43.00	15.92	-	-	-	27.33	0.94	-	5
Dec-26 47.00	12.35	-	-	-	25.60	0.88	-	1
Dec-26 54.00	6.87	-	-	-	22.56	0.70	-	1
Dec-26 58.00	4.36	-	-	-	20.82	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 45.27	-	-	-	-	34.36	-	-	2
Mar-26 46.25	0.01	-	-	-	33.59	-	-	1
Mar-26 47.23	0.01	-	-	-	32.82	-0.01	-	2
Mar-26 48.22	0.02	-	-	-	32.04	-0.01	-	12
Mar-26 49.20	0.03	-	-	-	31.27	-0.02	-	7
Mar-26 51.17	0.07	0.12	0.12	0.12	29.71	-0.04	2	72
Mar-26 53.14	0.19	-	-	-	28.16	-0.09	-	18
Mar-26 55.11	0.44	-	-	-	26.61	-0.19	-	109
Mar-26 57.08	0.93	-	-	-	25.06	-0.35	-	1
Mar-26 59.04	1.77	-	-	-	23.74	-0.55	-	1
Apr-26 52.00	0.29	-	-	-	25.52	-0.10	-	1
Apr-26 56.00	0.96	-	-	-	22.52	-0.29	-	1
Jun-26 41.00	0.06	-	-	-	30.13	-0.02	-	1
Jun-26 43.00	0.10	-	-	-	28.73	-0.03	-	2
Jun-26 44.00	0.13	-	-	-	28.04	-0.03	-	1
Jun-26 46.00	0.21	-	-	-	26.64	-0.05	-	1
Jun-26 48.00	0.33	-	-	-	25.25	-0.08	-	5
Jun-26 50.00	0.50	-	-	-	23.86	-0.12	-	10
Jun-26 52.00	0.75	-	-	-	22.47	-0.18	-	2
Jun-26 54.00	1.11	-	-	-	21.07	-0.25	-	51
Jun-26 58.00	2.38	-	-	-	18.29	-0.48	-	1
Jun-26 60.00	3.43	-	-	-	17.29	-0.62	-	2
Sep-26 41.00	0.18	-	-	-	27.27	-0.03	-	1
Sep-26 43.00	0.26	-	-	-	26.18	-0.05	-	3
Sep-26 44.00	0.31	-	-	-	25.63	-0.06	-	3
Sep-26 45.00	0.39	-	-	-	25.08	-0.07	-	4
Sep-26 46.00	0.46	-	-	-	24.53	-0.09	-	2
Sep-26 47.00	0.54	-	-	-	23.99	-0.10	-	2
Sep-26 48.00	0.65	-	-	-	23.44	-0.12	-	6
Sep-26 49.00	0.77	-	-	-	22.89	-0.14	-	4
Sep-26 50.00	0.89	-	-	-	22.34	-0.16	-	12
Sep-26 52.00	1.24	-	-	-	21.25	-0.22	-	3
Sep-26 54.00	1.70	-	-	-	20.15	-0.29	-	33
Sep-26 56.00	2.28	-	-	-	19.06	-0.37	-	14
Sep-26 58.00	3.02	-	-	-	17.96	-0.47	-	1
Sep-26 60.00	4.01	-	-	-	17.19	-0.58	-	4
Sep-26 64.00	6.69	-	-	-	15.82	-0.79	-	2
Dec-26 41.00	0.32	-	-	-	24.77	-0.05	-	2
Dec-26 43.00	0.47	-	-	-	23.90	-0.08	-	1
Dec-26 44.00	0.55	-	-	-	23.47	-0.09	-	1
Dec-26 45.00	0.66	-	-	-	23.03	-0.11	-	12
Dec-26 46.00	0.78	-	-	-	22.60	-0.12	-	1
Dec-26 48.00	1.05	-	-	-	21.73	-0.16	-	1
Dec-26 49.00	1.23	-	-	-	21.30	-0.19	-	1
Dec-26 50.00	1.41	-	-	-	20.86	-0.21	-	8
Dec-28 45.00	2.31	-	-	-	18.70	-0.21	-	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.