Boletin

DAILY BULLETIN 02/26/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,279	-	-	7,279	-
MINI IBEX-35	2,897	89	250	3,236	0.36
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	886	84,126	30,621	115,633	2.75
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	51,639	-	-	51,639
MINI IBEX-35	3,449	41,299	33,583	78,331
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,700	-	-	2,700
BONO 10	-	-	-	-
ACCIONES	1,713,125	1,620,497	4,605,340	7,938,962
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	18,461.00		26/02/26
	IBEX - 35 Close	18,496.60		26/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,522.2	18,514	18,550	18,399	7,277	51,632
17-Apr-26	18,449.0	-	-	-	2	7
15-May-26	18,366.0	-	-	-	-	-
19-Jun-26	18,370.0	-	-	-	-	-
18-Sep-26	18,318.0	-	-	-	-	-
18-Dec-26	18,260.0	-	-	-	-	-
19-Mar-27	18,261.0	-	-	-	-	-
18-Jun-27	18,085.0	-	-	-	-	-
17-Sep-27	18,029.0	-	-	-	-	-
17-Dec-27	17,952.0	-	-	-	-	-
17-Mar-28	17,960.0	-	-	-	-	-
16-Jun-28	17,782.0	-	-	-	-	-
15-Dec-28	17,657.0	-	-	-	-	-
15-Jun-29	17,504.0	-	-	-	-	-
21-Dec-29	17,399.0	-	-	-	-	-
21-Jun-30	17,297.0	-	-	-	-	-
20-Dec-30	17,241.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18,501.0	-	-	-	-	-
06-Mar-26	18,508.0	-	-	-	-	-
13-Mar-26	18,515.0	-	-	-	-	-
20-Mar-26	18,522.2	18,530	18,550	18,405	2,866	3,414
17-Apr-26	18,449.0	18,460	18,500	18,350	31	35
15-May-26	18,366.0	-	-	-	-	-
19-Jun-26	18,370.0	-	-	-	-	-
18-Sep-26	18,318.0	-	-	-	-	-
18-Dec-26	18,260.0	-	-	-	-	-
19-Mar-27	18,261.0	-	-	-	-	-
18-Jun-27	18,085.0	-	-	-	-	-
17-Sep-27	18,029.0	-	-	-	-	-
17-Dec-27	17,952.0	-	-	-	-	-
17-Mar-28	17,960.0	-	-	-	-	-
16-Jun-28	17,782.0	-	-	-	-	-
15-Dec-28	17,657.0	-	-	-	-	-
15-Jun-29	17,504.0	-	-	-	-	-
21-Dec-29	17,399.0	-	-	-	-	-
21-Jun-30	17,297.0	-	-	-	-	-
20-Dec-30	17,241.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,522.2	-	-	-	-	-
17-Apr-26	18,449.0	-	-	-	-	-

	Previous Close	1,838.60		26/02/26
	IBEX BANCOS Close	1,832.80		26/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	1,835.0	-	-	-	-	-
17-Apr-26	1,810.0	-	-	-	-	-
15-May-26	1,803.0	-	-	-	-	-
19-Jun-26	1,807.0	-	-	-	-	-
18-Sep-26	1,813.0	-	-	-	-	-
18-Dec-26	1,794.0	-	-	-	-	-
19-Mar-27	1,800.0	-	-	-	-	-
18-Jun-27	1,768.0	-	-	-	-	-
17-Sep-27	1,774.0	-	-	-	-	-
17-Dec-27	1,750.0	-	-	-	-	-
17-Mar-28	1,757.0	-	-	-	-	-
16-Jun-28	1,723.0	-	-	-	-	-
15-Dec-28	1,707.0	-	-	-	-	-
15-Jun-29	1,682.0	-	-	-	-	-
21-Dec-29	1,669.0	-	-	-	-	-
21-Jun-30	1,653.0	-	-	-	-	-
20-Dec-30	1,648.0	-	-	-	-	-

	Previous Close	2,100.90		26/02/26
	IBEX ENERGIA Close	2,082.00		26/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2,084.5	-	-	-	-	-
17-Apr-26	2,085.0	-	-	-	-	-
15-May-26	2,088.0	-	-	-	-	-
19-Jun-26	2,092.0	-	-	-	-	-
18-Sep-26	2,046.0	-	-	-	-	-
18-Dec-26	2,053.0	-	-	-	-	-
19-Mar-27	2,029.0	-	-	-	-	-
18-Jun-27	2,036.0	-	-	-	-	-
17-Sep-27	1,989.0	-	-	-	-	-
17-Dec-27	1,996.0	-	-	-	-	-
17-Mar-28	1,972.0	-	-	-	-	-
16-Jun-28	1,979.0	-	-	-	-	-
15-Dec-28	1,941.0	-	-	-	-	-
15-Jun-29	1,927.0	-	-	-	-	-
21-Dec-29	1,889.0	-	-	-	-	-
21-Jun-30	1,882.0	-	-	-	-	-
20-Dec-30	1,852.0	-	-	-	-	-

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

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	607.0	-	-	-	-	2,175
17-Dec-27	638.0	-	-	-	-	175
15-Dec-28	634.0	-	-	-	-	300
21-Dec-29	630.0	-	-	-	-	50
20-Dec-30	622.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	219.40		26/02/26
	ACCIONA Close	219.80		26/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	220.06	216.77	216.77	216.77	5	18
17-Apr-26	220.40	-	-	-	-	-
15-May-26	220.73	-	-	-	-	-
19-Jun-26	221.15	-	-	-	-	-
18-Sep-26	216.70	-	-	-	-	-
18-Dec-26	217.73	-	-	-	-	-
19-Mar-27	218.70	-	-	-	-	-
18-Jun-27	219.73	-	-	-	-	-
17-Sep-27	215.11	-	-	-	-	-
17-Dec-27	216.17	-	-	-	-	-
17-Mar-28	217.25	-	-	-	-	-
16-Jun-28	218.37	-	-	-	-	-
15-Dec-28	214.90	-	-	-	-	-
15-Jun-29	217.28	-	-	-	-	-
21-Dec-29	214.04	-	-	-	-	-
21-Jun-30	216.63	-	-	-	-	-
20-Dec-30	213.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	220.06	-	-	-	-	-
17-Apr-26	220.40	-	-	-	-	-
15-May-26	220.73	-	-	-	-	-
19-Jun-26	221.15	-	-	-	-	-
18-Sep-26	216.70	-	-	-	-	-
18-Dec-26	217.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	219.80	-	-	-	-	-

	Previous Close	21.96		26/02/26
	ACCIONA ENERGIA Close	21.44		26/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.47	-	-	-	-	-
17-Apr-26	21.50	-	-	-	-	-
15-May-26	21.53	-	-	-	-	-
19-Jun-26	21.07	-	-	-	-	-
18-Sep-26	21.17	-	-	-	-	-
18-Dec-26	21.27	-	-	-	-	-
19-Mar-27	21.37	-	-	-	-	-
18-Jun-27	20.97	-	-	-	-	-
17-Sep-27	21.07	-	-	-	-	-
17-Dec-27	21.17	-	-	-	-	-
17-Mar-28	21.28	-	-	-	-	-
16-Jun-28	20.89	-	-	-	-	-
15-Dec-28	21.11	-	-	-	-	-
15-Jun-29	20.84	-	-	-	-	-
21-Dec-29	21.09	-	-	-	-	-
21-Jun-30	20.87	-	-	-	-	-
20-Dec-30	21.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.47	-	-	-	-	-
17-Apr-26	21.50	-	-	-	-	-
15-May-26	21.53	-	-	-	-	-
19-Jun-26	21.07	-	-	-	-	-
18-Sep-26	21.17	-	-	-	-	-
18-Dec-26	21.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.44	-	-	-	-	-

	Previous Close	13.32		26/02/26
	ACERINOX Close	13.20		26/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.22	-	-	-	-	113
17-Apr-26	13.24	-	-	-	-	-
15-May-26	13.26	-	-	-	-	-
19-Jun-26	13.28	-	-	-	-	-
18-Sep-26	13.01	-	-	-	-	-
18-Dec-26	13.08	-	-	-	-	-
19-Mar-27	12.79	-	-	-	-	-
18-Jun-27	12.85	-	-	-	-	-
17-Sep-27	12.57	-	-	-	-	-
17-Dec-27	12.64	-	-	-	-	-
17-Mar-28	12.35	-	-	-	-	-
16-Jun-28	12.41	-	-	-	-	-
15-Dec-28	12.19	-	-	-	-	-
15-Jun-29	11.97	-	-	-	-	-
21-Dec-29	11.73	-	-	-	-	-
21-Jun-30	11.50	-	-	-	-	-
20-Dec-30	11.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.22	-	-	-	-	-
17-Apr-26	13.24	-	-	-	-	-
15-May-26	13.26	-	-	-	-	-
19-Jun-26	13.28	-	-	-	-	-
18-Sep-26	13.01	-	-	-	-	-
18-Dec-26	13.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.20	-	-	-	-	-

	Previous Close	108.70		26/02/26
	ACS Close	109.90		26/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	110.03	109.58	111.80	107.77	215	1,498
17-Apr-26	110.20	-	-	-	-	-
15-May-26	110.37	-	-	-	-	-
19-Jun-26	110.57	108.96	108.96	108.96	1	-
18-Sep-26	109.41	-	-	-	-	-
18-Dec-26	109.93	-	-	-	-	-
19-Mar-27	109.88	-	-	-	-	-
18-Jun-27	110.40	-	-	-	-	-
17-Sep-27	109.17	-	-	-	-	-
17-Dec-27	109.71	-	-	-	-	-
17-Mar-28	109.70	-	-	-	-	-
16-Jun-28	110.26	-	-	-	-	-
15-Dec-28	109.55	-	-	-	-	-
15-Jun-29	110.20	-	-	-	-	-
21-Dec-29	109.63	-	-	-	-	-
21-Jun-30	110.38	-	-	-	-	-
20-Dec-30	109.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	110.03	-	-	-	-	-
17-Apr-26	110.20	-	-	-	-	-
15-May-26	110.37	-	-	-	-	-
19-Jun-26	110.57	-	-	-	-	-
18-Sep-26	109.41	-	-	-	-	-
18-Dec-26	109.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.90	-	-	-	-	-

	Previous Close	26.93		26/02/26
	AENA Close	26.92		26/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.95	27.05	27.05	27.05	5	20
17-Apr-26	26.99	-	-	-	-	-
15-May-26	25.94	-	-	-	-	-
19-Jun-26	25.99	-	-	-	-	-
18-Sep-26	26.12	-	-	-	-	-
18-Dec-26	26.24	-	-	-	-	-
19-Mar-27	26.36	-	-	-	-	-
18-Jun-27	25.28	-	-	-	-	-
17-Sep-27	25.40	-	-	-	-	-
17-Dec-27	25.53	-	-	-	-	-
17-Mar-28	25.65	-	-	-	-	-
16-Jun-28	24.58	-	-	-	-	-
15-Dec-28	24.85	-	-	-	-	-
15-Jun-29	23.87	-	-	-	-	-
21-Dec-29	24.16	-	-	-	-	-
21-Jun-30	23.20	-	-	-	-	-
20-Dec-30	23.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.95	-	-	-	-	-
17-Apr-26	26.99	-	-	-	-	-
15-May-26	25.94	-	-	-	-	-
19-Jun-26	25.99	-	-	-	-	-
18-Sep-26	26.12	-	-	-	-	-
18-Dec-26	26.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.92	-	-	-	-	-

	Previous Close	13.20		26/02/26
	ALMIRALL Close	12.86		26/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.88	-	-	-	-	-
17-Apr-26	12.89	-	-	-	-	-
15-May-26	12.73	-	-	-	-	-
19-Jun-26	12.75	-	-	-	-	-
18-Sep-26	12.82	-	-	-	-	-
18-Dec-26	12.88	-	-	-	-	-
19-Mar-27	12.93	-	-	-	-	-
18-Jun-27	12.81	-	-	-	-	-
17-Sep-27	12.87	-	-	-	-	-
17-Dec-27	12.94	-	-	-	-	-
17-Mar-28	13.00	-	-	-	-	-
16-Jun-28	12.88	-	-	-	-	-
15-Dec-28	13.02	-	-	-	-	-
15-Jun-29	12.98	-	-	-	-	-
21-Dec-29	13.13	-	-	-	-	-
21-Jun-30	13.11	-	-	-	-	-
20-Dec-30	13.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.88	-	-	-	-	-
17-Apr-26	12.89	-	-	-	-	-
15-May-26	12.73	-	-	-	-	-
19-Jun-26	12.75	-	-	-	-	-
18-Sep-26	12.82	-	-	-	-	-
18-Dec-26	12.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.86	-	-	-	-	-

	Previous Close	49.28		26/02/26
	AMADEUS Close	51.36		26/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	51.42	50.81	50.81	50.81	2	326
17-Apr-26	51.50	-	-	-	-	-
15-May-26	51.58	-	-	-	-	-
19-Jun-26	51.68	50.77	50.77	50.77	3	8
18-Sep-26	50.94	-	-	-	-	-
18-Dec-26	51.18	-	-	-	-	-
19-Mar-27	50.83	-	-	-	-	-
18-Jun-27	51.07	-	-	-	-	-
17-Sep-27	50.23	-	-	-	-	-
17-Dec-27	50.48	-	-	-	-	-
17-Mar-28	50.09	-	-	-	-	-
16-Jun-28	50.35	-	-	-	-	-
15-Dec-28	49.67	-	-	-	-	-
15-Jun-29	49.50	-	-	-	-	-
21-Dec-29	48.75	-	-	-	-	-
21-Jun-30	48.58	-	-	-	-	-
20-Dec-30	47.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	51.42	-	-	-	-	-
17-Apr-26	51.50	-	-	-	-	-
15-May-26	51.58	-	-	-	-	-
19-Jun-26	51.68	-	-	-	-	-
18-Sep-26	50.94	-	-	-	-	-
18-Dec-26	51.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.36	-	-	-	-	-

	Previous Close	56.90		26/02/26
	ARCELORMITTAL Close	55.68		26/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	55.75	55.82	56.95	55.82	31	223
17-Apr-26	55.83	-	-	-	-	-
15-May-26	55.81	-	-	-	-	-
19-Jun-26	55.91	-	-	-	-	5
18-Sep-26	56.08	-	-	-	-	-
18-Dec-26	56.24	-	-	-	-	-
19-Mar-27	56.37	-	-	-	-	-
18-Jun-27	56.52	-	-	-	-	-
17-Sep-27	56.68	-	-	-	-	-
17-Dec-27	56.84	-	-	-	-	-
17-Mar-28	57.01	-	-	-	-	-
16-Jun-28	57.18	-	-	-	-	-
15-Dec-28	57.54	-	-	-	-	-
15-Jun-29	57.92	-	-	-	-	-
21-Dec-29	58.35	-	-	-	-	-
21-Jun-30	58.77	-	-	-	-	-
20-Dec-30	59.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	55.75	-	-	-	-	-
17-Apr-26	55.83	-	-	-	-	-
15-May-26	55.81	-	-	-	-	-
19-Jun-26	55.91	-	-	-	-	-
18-Sep-26	56.08	-	-	-	-	-
18-Dec-26	56.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.68	-	-	-	-	-

	Previous Close	5.08		26/02/26
	ATRESMEDIA Close	5.07		26/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.08	-	-	-	-	-
17-Apr-26	5.08	-	-	-	-	-
15-May-26	5.09	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
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	4.09	-	-	-	-	-
21-Dec-29	3.67	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.08	-	-	-	-	-
17-Apr-26	5.08	-	-	-	-	-
15-May-26	5.09	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
18-Dec-26	4.76	-	-	-	-	-

	Previous Close	1.30		26/02/26
	AUDAX RENOV Close	1.29		26/02/26

FUTURES AUDAX RENOV

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

	Previous Close	61.20		26/02/26
	AUXIL. FF.CC Close	59.80		26/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.80	-	-	-	-	-

	Previous Close	3.29		26/02/26
	B.SABADELL Close	3.28		26/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.28	-	-	-	-	-
17-Apr-26	3.29	-	-	-	-	-
15-May-26	3.29	-	-	-	-	-
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.25	-	-	-	-	-
18-Dec-26	3.26	-	-	-	-	-
19-Mar-27	3.21	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.09	-	-	-	-	-
17-Dec-27	3.11	-	-	-	-	-
17-Mar-28	3.05	-	-	-	-	-
16-Jun-28	3.00	-	-	-	-	-
15-Dec-28	2.96	-	-	-	-	-
15-Jun-29	2.85	-	-	-	-	-
21-Dec-29	2.81	-	-	-	-	-
21-Jun-30	2.70	-	-	-	-	-
20-Dec-30	2.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.28	-	-	-	-	-
17-Apr-26	3.29	-	-	-	-	-
15-May-26	3.29	-	-	-	-	-
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.25	-	-	-	-	-
18-Dec-26	3.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.28	-	-	-	-	-

	Previous Close	14.47		26/02/26
	BANKINTER Close	14.40		26/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.42	-	-	-	-	27
17-Apr-26	14.28	-	-	-	-	-
15-May-26	14.31	-	-	-	-	-
19-Jun-26	14.33	-	-	-	-	28
18-Sep-26	14.24	-	-	-	-	-
18-Dec-26	13.98	-	-	-	-	-
19-Mar-27	14.04	-	-	-	-	-
18-Jun-27	13.95	-	-	-	-	-
17-Sep-27	13.84	-	-	-	-	-
17-Dec-27	13.56	-	-	-	-	-
17-Mar-28	13.63	-	-	-	-	-
16-Jun-28	13.53	-	-	-	-	-
15-Dec-28	13.12	-	-	-	-	-
15-Jun-29	13.09	-	-	-	-	-
21-Dec-29	12.67	-	-	-	-	-
21-Jun-30	12.64	-	-	-	-	-
20-Dec-30	12.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.42	-	-	-	-	-
17-Apr-26	14.28	-	-	-	-	-
15-May-26	14.31	-	-	-	-	-
19-Jun-26	14.33	-	-	-	-	-
18-Sep-26	14.24	-	-	-	-	-
18-Dec-26	13.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.40	-	-	-	-	-

	Previous Close	20.16		26/02/26
	BBVA Close	20.10		26/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	20.10	-	-	-	-	-
06-Mar-26	20.11	-	-	-	-	-
13-Mar-26	20.12	-	-	-	-	-
20-Mar-26	20.12	19.96	19.96	19.96	10	36,883
17-Apr-26	19.55	-	-	-	-	-
15-May-26	19.58	-	-	-	-	-
19-Jun-26	19.62	-	-	-	-	5
18-Sep-26	19.72	-	-	-	-	-
18-Dec-26	19.43	-	-	-	-	5,000
19-Mar-27	19.52	-	-	-	-	-
18-Jun-27	19.00	-	-	-	-	-
17-Sep-27	19.09	-	-	-	-	-
17-Dec-27	18.79	-	-	-	-	-
17-Mar-28	18.89	-	-	-	-	-
16-Jun-28	18.33	-	-	-	-	-
15-Dec-28	18.14	-	-	-	-	-
15-Jun-29	17.72	-	-	-	-	-
21-Dec-29	17.58	-	-	-	-	-
21-Jun-30	17.30	-	-	-	-	-
20-Dec-30	17.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.12	-	-	-	-	-
17-Apr-26	19.55	-	-	-	-	-
15-May-26	19.58	-	-	-	-	-
19-Jun-26	19.62	-	-	-	-	-
18-Sep-26	19.72	-	-	-	-	-
18-Dec-26	19.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.10	-	-	-	-	-

	Previous Close	10.62		26/02/26
	CAIXABANK Close	10.65		26/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.66	10.58	10.58	10.56	36	155
17-Apr-26	10.34	-	-	-	-	-
15-May-26	10.36	-	-	-	-	-
19-Jun-26	10.38	10.40	10.40	10.35	53	50
18-Sep-26	10.43	-	-	-	-	-
18-Dec-26	10.31	-	-	-	-	-
19-Mar-27	10.36	-	-	-	-	-
18-Jun-27	10.08	-	-	-	-	-
17-Sep-27	10.13	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
17-Mar-28	10.05	-	-	-	-	-
16-Jun-28	9.80	-	-	-	-	-
15-Dec-28	9.74	-	-	-	-	-
15-Jun-29	9.55	-	-	-	-	-
21-Dec-29	9.51	-	-	-	-	-
21-Jun-30	9.36	-	-	-	-	-
20-Dec-30	9.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.66	-	-	-	-	-
17-Apr-26	10.34	-	-	-	-	-
15-May-26	10.36	-	-	-	-	-
19-Jun-26	10.38	-	-	-	-	-
18-Sep-26	10.43	-	-	-	-	-
18-Dec-26	10.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.65	-	-	-	-	-

	Previous Close	30.96		26/02/26
	CELLNEX Close	31.10		26/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.14	-	-	-	-	4
17-Apr-26	31.18	-	-	-	-	-
15-May-26	31.23	-	-	-	-	-
19-Jun-26	31.29	-	-	-	-	-
18-Sep-26	31.07	-	-	-	-	-
18-Dec-26	31.22	-	-	-	-	-
19-Mar-27	30.97	-	-	-	-	-
18-Jun-27	30.71	-	-	-	-	-
17-Sep-27	30.86	-	-	-	-	-
17-Dec-27	31.01	-	-	-	-	-
17-Mar-28	30.74	-	-	-	-	-
16-Jun-28	30.48	-	-	-	-	-
15-Dec-28	30.81	-	-	-	-	-
15-Jun-29	30.25	-	-	-	-	-
21-Dec-29	30.61	-	-	-	-	-
21-Jun-30	30.01	-	-	-	-	-
20-Dec-30	30.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.14	-	-	-	-	-
17-Apr-26	31.18	-	-	-	-	-
15-May-26	31.23	-	-	-	-	-
19-Jun-26	31.29	-	-	-	-	-
18-Sep-26	31.07	-	-	-	-	-
18-Dec-26	31.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.10	-	-	-	-	-

	Previous Close	30.75		26/02/26
	CIE AUTOMOTIVE Close	30.95		26/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.99	-	-	-	-	-
17-Apr-26	31.03	-	-	-	-	-
15-May-26	31.08	-	-	-	-	-
19-Jun-26	31.14	-	-	-	-	-
18-Sep-26	30.83	-	-	-	-	-
18-Dec-26	30.98	-	-	-	-	-
19-Mar-27	30.65	-	-	-	-	-
18-Jun-27	30.80	-	-	-	-	-
17-Sep-27	30.47	-	-	-	-	-
17-Dec-27	30.62	-	-	-	-	-
17-Mar-28	30.30	-	-	-	-	-
16-Jun-28	30.46	-	-	-	-	-
15-Dec-28	30.29	-	-	-	-	-
15-Jun-29	30.13	-	-	-	-	-
21-Dec-29	29.97	-	-	-	-	-
21-Jun-30	29.80	-	-	-	-	-
20-Dec-30	29.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.99	-	-	-	-	-
17-Apr-26	31.03	-	-	-	-	-
15-May-26	31.08	-	-	-	-	-
19-Jun-26	31.14	-	-	-	-	-
18-Sep-26	30.83	-	-	-	-	-
18-Dec-26	30.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.95	-	-	-	-	-

	Previous Close	5.46		26/02/26
	COLONIAL Close	5.52		26/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.52	-	-	-	-	60
17-Apr-26	5.53	-	-	-	-	-
15-May-26	5.54	-	-	-	-	-
19-Jun-26	5.24	-	-	-	-	-
18-Sep-26	5.26	-	-	-	-	-
18-Dec-26	5.29	-	-	-	-	-
19-Mar-27	5.31	-	-	-	-	-
18-Jun-27	5.00	-	-	-	-	-
17-Sep-27	5.02	-	-	-	-	-
17-Dec-27	5.05	-	-	-	-	-
17-Mar-28	5.07	-	-	-	-	-
16-Jun-28	5.10	-	-	-	-	-
15-Dec-28	4.81	-	-	-	-	-
15-Jun-29	4.86	-	-	-	-	-
21-Dec-29	4.58	-	-	-	-	-
21-Jun-30	4.30	-	-	-	-	-
20-Dec-30	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.52	-	-	-	-	-
17-Apr-26	5.53	-	-	-	-	-
15-May-26	5.54	-	-	-	-	-
19-Jun-26	5.24	-	-	-	-	-
18-Sep-26	5.26	-	-	-	-	-
18-Dec-26	5.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.52	-	-	-	-	-

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

FUTURES D. FELGUERA

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

	Previous Close	19.22		26/02/26
	EBRO FOODS Close	19.20		26/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.22	-	-	-	-	-
17-Apr-26	19.02	-	-	-	-	-
15-May-26	19.05	-	-	-	-	-
19-Jun-26	19.09	-	-	-	-	-
18-Sep-26	18.95	-	-	-	-	-
18-Dec-26	18.81	-	-	-	-	-
19-Mar-27	18.89	-	-	-	-	-
18-Jun-27	18.73	-	-	-	-	-
17-Sep-27	18.57	-	-	-	-	-
17-Dec-27	18.41	-	-	-	-	-
17-Mar-28	18.50	-	-	-	-	-
16-Jun-28	18.33	-	-	-	-	-
15-Dec-28	18.01	-	-	-	-	-
15-Jun-29	17.94	-	-	-	-	-
21-Dec-29	17.61	-	-	-	-	-
21-Jun-30	17.54	-	-	-	-	-
20-Dec-30	17.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.22	-	-	-	-	-
17-Apr-26	19.02	-	-	-	-	-
15-May-26	19.05	-	-	-	-	-
19-Jun-26	19.09	-	-	-	-	-
18-Sep-26	18.95	-	-	-	-	-
18-Dec-26	18.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.20	-	-	-	-	-

	Previous Close	15.17		26/02/26
	ENAGAS Close	15.10		26/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.12	-	-	-	-	98
17-Apr-26	15.14	-	-	-	-	-
15-May-26	15.16	-	-	-	-	-
19-Jun-26	15.19	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-
18-Dec-26	14.73	-	-	-	-	7,500
19-Mar-27	14.40	-	-	-	-	-
18-Jun-27	14.46	-	-	-	-	-
17-Sep-27	13.93	-	-	-	-	-
17-Dec-27	14.00	-	-	-	-	-
17-Mar-28	13.67	-	-	-	-	-
16-Jun-28	13.74	-	-	-	-	-
15-Dec-28	13.28	-	-	-	-	-
15-Jun-29	13.03	-	-	-	-	-
21-Dec-29	12.18	-	-	-	-	-
21-Jun-30	12.33	-	-	-	-	-
20-Dec-30	11.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.12	-	-	-	-	-
17-Apr-26	15.14	-	-	-	-	-
15-May-26	15.16	-	-	-	-	-
19-Jun-26	15.19	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-
18-Dec-26	14.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.10	-	-	-	-	-

	Previous Close	2.48		26/02/26
	ENCE Close	2.56		26/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.56	-	-	-	-	-
17-Apr-26	2.56	-	-	-	-	-
15-May-26	2.53	-	-	-	-	-
19-Jun-26	2.53	-	-	-	-	-
18-Sep-26	2.49	-	-	-	-	-
18-Dec-26	2.46	-	-	-	-	-
19-Mar-27	2.47	-	-	-	-	-
18-Jun-27	2.43	-	-	-	-	-
17-Sep-27	2.38	-	-	-	-	-
17-Dec-27	2.34	-	-	-	-	-
17-Mar-28	2.35	-	-	-	-	-
16-Jun-28	2.31	-	-	-	-	-
15-Dec-28	2.21	-	-	-	-	-
15-Jun-29	2.18	-	-	-	-	-
21-Dec-29	2.07	-	-	-	-	-
21-Jun-30	2.04	-	-	-	-	-
20-Dec-30	1.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.56	-	-	-	-	-
17-Apr-26	2.56	-	-	-	-	-
15-May-26	2.53	-	-	-	-	-
19-Jun-26	2.53	-	-	-	-	-
18-Sep-26	2.49	-	-	-	-	-
18-Dec-26	2.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.56	-	-	-	-	-

	Previous Close	35.19		26/02/26
	ENDESA Close	34.97		26/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	35.01	-	-	-	-	128
17-Apr-26	35.07	-	-	-	-	-
15-May-26	35.12	-	-	-	-	-
19-Jun-26	35.18	-	-	-	-	4
18-Sep-26	34.27	-	-	-	-	-
18-Dec-26	34.43	-	-	-	-	-
19-Mar-27	34.06	-	-	-	-	-
18-Jun-27	34.22	-	-	-	-	-
17-Sep-27	33.28	-	-	-	-	-
17-Dec-27	33.44	-	-	-	-	-
17-Mar-28	33.09	-	-	-	-	-
16-Jun-28	33.26	-	-	-	-	-
15-Dec-28	32.51	-	-	-	-	-
15-Jun-29	32.34	-	-	-	-	-
21-Dec-29	31.62	-	-	-	-	-
21-Jun-30	31.48	-	-	-	-	-
20-Dec-30	30.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	35.01	-	-	-	-	-
17-Apr-26	35.07	-	-	-	-	-
15-May-26	35.12	-	-	-	-	-
19-Jun-26	35.18	-	-	-	-	-
18-Sep-26	34.27	-	-	-	-	-
18-Dec-26	34.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.97	-	-	-	-	-

	Previous Close	5.03		26/02/26
	FAES Close	4.87		26/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.87	-	-	-	-	-

	Previous Close	12.06		26/02/26
	FCC Close	12.06		26/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.07	-	-	-	-	-
17-Apr-26	12.09	-	-	-	-	-
15-May-26	12.11	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	11.54	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-
19-Mar-27	11.65	-	-	-	-	-
18-Jun-27	11.70	-	-	-	-	-
17-Sep-27	11.05	-	-	-	-	-
17-Dec-27	11.10	-	-	-	-	-
17-Mar-28	11.16	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.72	-	-	-	-	-
21-Dec-29	10.09	-	-	-	-	-
21-Jun-30	10.21	-	-	-	-	-
20-Dec-30	9.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.07	-	-	-	-	-
17-Apr-26	12.09	-	-	-	-	-
15-May-26	12.11	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	11.54	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-

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

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.17	-	-	-	-	-

	Previous Close	61.30		26/02/26
	FERROVIAL Close	62.78		26/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	62.86	62.35	62.35	59.97	60	631
17-Apr-26	62.95	-	-	-	-	-
15-May-26	63.05	-	-	-	-	-
19-Jun-26	62.89	-	-	-	-	50
18-Sep-26	63.20	-	-	-	-	-
18-Dec-26	63.04	-	-	-	-	-
19-Mar-27	63.32	-	-	-	-	-
18-Jun-27	63.33	-	-	-	-	-
17-Sep-27	63.63	-	-	-	-	-
17-Dec-27	63.48	-	-	-	-	-
17-Mar-28	63.80	-	-	-	-	-
16-Jun-28	64.13	-	-	-	-	-
15-Dec-28	64.06	-	-	-	-	-
15-Jun-29	64.77	-	-	-	-	-
21-Dec-29	64.79	-	-	-	-	-
21-Jun-30	65.56	-	-	-	-	-
20-Dec-30	65.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	62.86	-	-	-	-	-
17-Apr-26	62.95	-	-	-	-	-
15-May-26	63.05	-	-	-	-	-
19-Jun-26	62.89	-	-	-	-	-
18-Sep-26	63.20	-	-	-	-	-
18-Dec-26	63.04	-	-	-	-	-
31-Dec-99	62.78	-	-	-	-	-

	Previous Close	24.10		26/02/26
	FLUIDRA Close	22.60		26/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.63	-	-	-	-	-
17-Apr-26	22.66	-	-	-	-	-
15-May-26	22.70	-	-	-	-	-
19-Jun-26	22.74	-	-	-	-	-
18-Sep-26	22.53	-	-	-	-	-
18-Dec-26	22.31	-	-	-	-	-
19-Mar-27	22.40	-	-	-	-	-
18-Jun-27	22.51	-	-	-	-	-
17-Sep-27	22.26	-	-	-	-	-
17-Dec-27	22.00	-	-	-	-	-
17-Mar-28	22.11	-	-	-	-	-
16-Jun-28	22.23	-	-	-	-	-
15-Dec-28	21.66	-	-	-	-	-
15-Jun-29	21.90	-	-	-	-	-
21-Dec-29	21.26	-	-	-	-	-
21-Jun-30	21.52	-	-	-	-	-
20-Dec-30	20.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	22.63	-	-	-	-	-
17-Apr-26	22.66	-	-	-	-	-
15-May-26	22.70	-	-	-	-	-
19-Jun-26	22.74	-	-	-	-	-
18-Sep-26	22.53	-	-	-	-	-
18-Dec-26	22.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.60	-	-	-	-	-

	Previous Close	3.23		26/02/26
	GESTAMP Close	3.24		26/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.24	-	-	-	-	-

	Previous Close	111.20		26/02/26
	GRENERGY Close	111.40		26/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	111.40	-	-	-	-	-

	Previous Close	10.96		26/02/26
	GRIFOLS Close	11.07		26/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.08	-	-	-	-	20
17-Apr-26	11.10	-	-	-	-	-
15-May-26	11.12	-	-	-	-	-
19-Jun-26	10.99	-	-	-	-	-
18-Sep-26	10.89	-	-	-	-	-
18-Dec-26	10.94	-	-	-	-	-
19-Mar-27	10.99	-	-	-	-	-
18-Jun-27	10.89	-	-	-	-	-
17-Sep-27	10.80	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
17-Mar-28	10.90	-	-	-	-	-
16-Jun-28	10.81	-	-	-	-	-
15-Dec-28	10.77	-	-	-	-	-
15-Jun-29	10.74	-	-	-	-	-
21-Dec-29	10.72	-	-	-	-	-
21-Jun-30	10.70	-	-	-	-	-
20-Dec-30	10.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.08	-	-	-	-	-
17-Apr-26	11.10	-	-	-	-	-
15-May-26	11.12	-	-	-	-	-
19-Jun-26	10.99	-	-	-	-	-
18-Sep-26	10.89	-	-	-	-	-
18-Dec-26	10.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.07	-	-	-	-	-

	Previous Close	7.76		26/02/26
	GRIFOLS B Close	7.82		26/02/26

FUTURES GRIFOLS B

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

	Previous Close	5.11		26/02/26
	IAG Close	5.24		26/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.24	-	-	-	-	107
17-Apr-26	5.25	-	-	-	-	-
15-May-26	5.26	-	-	-	-	-
19-Jun-26	5.27	-	-	-	-	-
18-Sep-26	5.24	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-
18-Jun-27	5.26	-	-	-	-	-
17-Sep-27	5.22	-	-	-	-	-
17-Dec-27	5.18	-	-	-	-	-
17-Mar-28	5.20	-	-	-	-	-
16-Jun-28	5.23	-	-	-	-	-
15-Dec-28	5.14	-	-	-	-	-
15-Jun-29	5.20	-	-	-	-	-
21-Dec-29	5.11	-	-	-	-	-
21-Jun-30	5.17	-	-	-	-	-
20-Dec-30	5.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.24	-	-	-	-	-
17-Apr-26	5.25	-	-	-	-	-
15-May-26	5.26	-	-	-	-	-
19-Jun-26	5.27	-	-	-	-	-
18-Sep-26	5.24	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-

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

	Previous Close	20.35		26/02/26
	IBERDROLA Close	20.05		26/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	20.05	-	-	-	-	-
06-Mar-26	20.06	-	-	-	-	-
13-Mar-26	20.07	-	-	-	-	-
20-Mar-26	20.07	20.09	20.09	20.09	3	6,808
17-Apr-26	20.10	-	-	-	-	-
15-May-26	20.14	-	-	-	-	-
19-Jun-26	20.17	-	-	-	-	6
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-
19-Mar-27	19.75	-	-	-	-	-
18-Jun-27	19.85	-	-	-	-	-
17-Sep-27	19.48	-	-	-	-	-
17-Dec-27	19.57	-	-	-	-	-
17-Mar-28	19.41	-	-	-	-	-
16-Jun-28	19.51	-	-	-	-	-
15-Dec-28	19.25	-	-	-	-	-
15-Jun-29	19.21	-	-	-	-	-
21-Dec-29	18.97	-	-	-	-	-
21-Jun-30	18.98	-	-	-	-	-
20-Dec-30	18.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.07	-	-	-	-	-
17-Apr-26	20.10	-	-	-	-	-
15-May-26	20.14	-	-	-	-	-
19-Jun-26	20.17	-	-	-	-	-
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-

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

	Previous Close	56.86		26/02/26
	INDITEX Close	57.44		26/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	57.44	-	-	-	-	-
06-Mar-26	57.47	-	-	-	-	-
13-Mar-26	57.49	-	-	-	-	-
20-Mar-26	57.51	-	-	-	-	161
17-Apr-26	57.60	-	-	-	-	-
15-May-26	56.77	-	-	-	-	-
19-Jun-26	56.87	-	-	-	-	1
18-Sep-26	57.15	-	-	-	-	-
18-Dec-26	57.10	-	-	-	-	-
19-Mar-27	57.35	-	-	-	-	-
18-Jun-27	56.73	-	-	-	-	-
17-Sep-27	57.00	-	-	-	-	-
17-Dec-27	56.97	-	-	-	-	-
17-Mar-28	57.25	-	-	-	-	-
16-Jun-28	56.66	-	-	-	-	-
15-Dec-28	56.94	-	-	-	-	-
15-Jun-29	56.70	-	-	-	-	-
21-Dec-29	57.08	-	-	-	-	-
21-Jun-30	56.93	-	-	-	-	-
20-Dec-30	57.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	57.51	-	-	-	-	-
17-Apr-26	57.60	-	-	-	-	-
15-May-26	56.77	-	-	-	-	-
19-Jun-26	56.87	-	-	-	-	-
18-Sep-26	57.15	-	-	-	-	-
18-Dec-26	57.10	-	-	-	-	-

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

	Previous Close	51.75		26/02/26
	INDRA Close	62.75		26/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	62.83	62.40	62.40	53.24	43	143
17-Apr-26	62.92	-	-	-	-	-
15-May-26	63.02	-	-	-	-	-
19-Jun-26	63.13	-	-	-	-	100
18-Sep-26	63.14	-	-	-	-	-
18-Dec-26	63.44	-	-	-	-	-
19-Mar-27	63.72	-	-	-	-	-
18-Jun-27	64.02	-	-	-	-	-
17-Sep-27	63.97	-	-	-	-	-
17-Dec-27	64.28	-	-	-	-	-
17-Mar-28	64.60	-	-	-	-	-
16-Jun-28	64.94	-	-	-	-	-
15-Dec-28	65.25	-	-	-	-	-
15-Jun-29	65.97	-	-	-	-	-
21-Dec-29	66.35	-	-	-	-	-
21-Jun-30	67.14	-	-	-	-	-
20-Dec-30	67.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	62.83	-	-	-	-	-
17-Apr-26	62.92	-	-	-	-	-
15-May-26	63.02	-	-	-	-	-
19-Jun-26	63.13	-	-	-	-	-
18-Sep-26	63.14	-	-	-	-	-
18-Dec-26	63.44	-	-	-	-	-

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

	Previous Close	82.05		26/02/26
	LABORAT. ROVI Close	84.60		26/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	84.70	-	-	-	-	21
17-Apr-26	84.83	-	-	-	-	-
15-May-26	84.96	-	-	-	-	-
19-Jun-26	85.12	-	-	-	-	-
18-Sep-26	84.57	-	-	-	-	-
18-Dec-26	84.97	-	-	-	-	-
19-Mar-27	85.35	-	-	-	-	-
18-Jun-27	85.75	-	-	-	-	-
17-Sep-27	85.06	-	-	-	-	-
17-Dec-27	85.48	-	-	-	-	-
17-Mar-28	85.90	-	-	-	-	-
16-Jun-28	86.35	-	-	-	-	-
15-Dec-28	85.75	-	-	-	-	-
15-Jun-29	86.70	-	-	-	-	-
21-Dec-29	85.92	-	-	-	-	-
21-Jun-30	86.95	-	-	-	-	-
20-Dec-30	86.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	84.70	-	-	-	-	-
17-Apr-26	84.83	-	-	-	-	-
15-May-26	84.96	-	-	-	-	-
19-Jun-26	85.12	-	-	-	-	-
18-Sep-26	84.57	-	-	-	-	-
18-Dec-26	84.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	84.60	-	-	-	-	-

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

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.28	-	-	-	-	-

	Previous Close	32.04		26/02/26
	LOGISTA Close	32.00		26/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.00	-	-	-	-	-

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

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.99	-	-	-	-	39
17-Apr-26	3.99	-	-	-	-	-
15-May-26	4.00	-	-	-	-	-
19-Jun-26	3.90	-	-	-	-	-
18-Sep-26	3.92	-	-	-	-	-
18-Dec-26	3.85	-	-	-	-	-
19-Mar-27	3.87	-	-	-	-	-
18-Jun-27	3.77	-	-	-	-	-
17-Sep-27	3.79	-	-	-	-	-
17-Dec-27	3.72	-	-	-	-	-
17-Mar-28	3.74	-	-	-	-	-
16-Jun-28	3.63	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.50	-	-	-	-	-
21-Dec-29	3.46	-	-	-	-	-
21-Jun-30	3.38	-	-	-	-	-
20-Dec-30	3.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.99	-	-	-	-	-
17-Apr-26	3.99	-	-	-	-	-
15-May-26	4.00	-	-	-	-	-
19-Jun-26	3.90	-	-	-	-	-
18-Sep-26	3.92	-	-	-	-	-
18-Dec-26	3.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.98	-	-	-	-	-

	Previous Close	7.94		26/02/26
	MELIA HOTELS Close	8.50		26/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.51	-	-	-	-	-
17-Apr-26	8.52	-	-	-	-	-
15-May-26	8.54	-	-	-	-	-
19-Jun-26	8.55	-	-	-	-	-
18-Sep-26	8.41	-	-	-	-	-
18-Dec-26	8.45	-	-	-	-	-
19-Mar-27	8.49	-	-	-	-	-
18-Jun-27	8.53	-	-	-	-	-
17-Sep-27	8.38	-	-	-	-	-
17-Dec-27	8.42	-	-	-	-	-
17-Mar-28	8.46	-	-	-	-	-
16-Jun-28	8.51	-	-	-	-	-
15-Dec-28	8.40	-	-	-	-	-
15-Jun-29	8.49	-	-	-	-	-
21-Dec-29	8.39	-	-	-	-	-
21-Jun-30	8.49	-	-	-	-	-
20-Dec-30	8.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.51	-	-	-	-	-
17-Apr-26	8.52	-	-	-	-	-
15-May-26	8.54	-	-	-	-	-
19-Jun-26	8.55	-	-	-	-	-
18-Sep-26	8.41	-	-	-	-	-
18-Dec-26	8.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.50	-	-	-	-	-

	Previous Close	14.18		26/02/26
	MERLIN Close	14.29		26/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.31	-	-	-	-	-
17-Apr-26	14.33	-	-	-	-	-
15-May-26	14.13	-	-	-	-	-
19-Jun-26	14.16	-	-	-	-	-
18-Sep-26	14.23	-	-	-	-	-
18-Dec-26	14.09	-	-	-	-	-
19-Mar-27	14.16	-	-	-	-	-
18-Jun-27	13.91	-	-	-	-	-
17-Sep-27	13.98	-	-	-	-	-
17-Dec-27	13.83	-	-	-	-	-
17-Mar-28	13.90	-	-	-	-	-
16-Jun-28	13.66	-	-	-	-	-
15-Dec-28	13.57	-	-	-	-	-
15-Jun-29	13.43	-	-	-	-	-
21-Dec-29	13.33	-	-	-	-	-
21-Jun-30	13.16	-	-	-	-	-
20-Dec-30	13.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.31	-	-	-	-	-
17-Apr-26	14.33	-	-	-	-	-
15-May-26	14.13	-	-	-	-	-
19-Jun-26	14.16	-	-	-	-	-
18-Sep-26	14.23	-	-	-	-	-
18-Dec-26	14.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.29	-	-	-	-	-

	Previous Close	26.04		26/02/26
	NATURGY Close	26.06		26/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.09	26.06	26.06	26.06	10	1
17-Apr-26	25.56	-	-	-	-	-
15-May-26	25.60	-	-	-	-	-
19-Jun-26	25.65	-	-	-	-	1
18-Sep-26	25.18	-	-	-	-	-
18-Dec-26	24.71	-	-	-	-	5,000
19-Mar-27	24.82	-	-	-	-	-
18-Jun-27	24.35	-	-	-	-	-
17-Sep-27	23.89	-	-	-	-	-
17-Dec-27	23.42	-	-	-	-	-
17-Mar-28	23.54	-	-	-	-	-
16-Jun-28	23.04	-	-	-	-	-
15-Dec-28	22.22	-	-	-	-	-
15-Jun-29	21.84	-	-	-	-	-
21-Dec-29	21.03	-	-	-	-	-
21-Jun-30	20.68	-	-	-	-	-
20-Dec-30	19.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.09	-	-	-	-	-
17-Apr-26	25.56	-	-	-	-	-
15-May-26	25.60	-	-	-	-	-
19-Jun-26	25.65	-	-	-	-	-
18-Sep-26	25.18	-	-	-	-	-
18-Dec-26	24.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.06	-	-	-	-	-

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

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.38	-	-	-	-	-
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	0.39	-	-	-	-	-
18-Jun-27	0.39	-	-	-	-	-
17-Sep-27	0.39	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.40	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.41	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-
20-Dec-30	0.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.38	-	-	-	-	-
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	0.38	-	-	-	-	-

	Previous Close	79.65		26/02/26
	PHARMA MAR Close	79.05		26/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	79.14	-	-	-	-	-
17-Apr-26	79.27	-	-	-	-	-
15-May-26	79.39	-	-	-	-	-
19-Jun-26	79.53	-	-	-	-	-
18-Sep-26	79.12	-	-	-	-	-
18-Dec-26	79.50	-	-	-	-	-
19-Mar-27	79.85	-	-	-	-	-
18-Jun-27	80.22	-	-	-	-	-
17-Sep-27	79.81	-	-	-	-	-
17-Dec-27	80.20	-	-	-	-	-
17-Mar-28	80.60	-	-	-	-	-
16-Jun-28	81.01	-	-	-	-	-
15-Dec-28	81.07	-	-	-	-	-
15-Jun-29	81.96	-	-	-	-	-
21-Dec-29	82.13	-	-	-	-	-
21-Jun-30	83.11	-	-	-	-	-
20-Dec-30	83.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	79.14	-	-	-	-	-
17-Apr-26	79.27	-	-	-	-	-
15-May-26	79.39	-	-	-	-	-
19-Jun-26	79.53	-	-	-	-	-
18-Sep-26	79.12	-	-	-	-	-
18-Dec-26	79.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.05	-	-	-	-	-

	Previous Close	2.74		26/02/26
	PROSEGUR Close	2.78		26/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.78	-	-	-	-	-

	Previous Close	16.22		26/02/26
	PUIG Close	16.47		26/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.49	-	-	-	-	16
17-Apr-26	16.51	-	-	-	-	-
15-May-26	16.54	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	16.23	-	-	-	-	-
18-Dec-26	16.31	-	-	-	-	-
19-Mar-27	16.38	-	-	-	-	-
18-Jun-27	16.01	-	-	-	-	-
17-Sep-27	16.08	-	-	-	-	-
17-Dec-27	16.16	-	-	-	-	-
17-Mar-28	16.24	-	-	-	-	-
16-Jun-28	15.84	-	-	-	-	-
15-Dec-28	16.00	-	-	-	-	-
15-Jun-29	15.64	-	-	-	-	-
21-Dec-29	15.83	-	-	-	-	-
21-Jun-30	15.42	-	-	-	-	-
20-Dec-30	15.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.49	-	-	-	-	-
17-Apr-26	16.51	-	-	-	-	-
15-May-26	16.54	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	16.23	-	-	-	-	-
18-Dec-26	16.31	-	-	-	-	-

	Previous Close	16.35		26/02/26
	REDEIA Close	15.44		26/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.46	15.52	16.10	15.52	5	18
17-Apr-26	15.48	-	-	-	-	-
15-May-26	15.51	-	-	-	-	-
19-Jun-26	15.53	15.63	16.09	15.63	21	33
18-Sep-26	15.01	-	-	-	-	-
18-Dec-26	15.08	-	-	-	-	-
19-Mar-27	14.95	-	-	-	-	-
18-Jun-27	15.02	-	-	-	-	-
17-Sep-27	14.49	-	-	-	-	-
17-Dec-27	14.56	-	-	-	-	-
17-Mar-28	14.42	-	-	-	-	-
16-Jun-28	14.49	-	-	-	-	-
15-Dec-28	14.01	-	-	-	-	-
15-Jun-29	13.95	-	-	-	-	-
21-Dec-29	13.45	-	-	-	-	-
21-Jun-30	13.38	-	-	-	-	-
20-Dec-30	12.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.46	-	-	-	-	-
17-Apr-26	15.48	-	-	-	-	-
15-May-26	15.51	-	-	-	-	-
19-Jun-26	15.53	-	-	-	-	-
18-Sep-26	15.01	-	-	-	-	-
18-Dec-26	15.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.44	-	-	-	-	-

	Previous Close	18.84		26/02/26
	REPSOL Close	18.98		26/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18.98	-	-	-	-	-
06-Mar-26	18.98	-	-	-	-	-
13-Mar-26	18.99	-	-	-	-	-
20-Mar-26	19.00	18.95	18.95	18.85	150	4,224
17-Apr-26	19.03	-	-	-	-	-
15-May-26	19.06	-	-	-	-	-
19-Jun-26	19.09	19.05	19.05	19.02	200	204
18-Sep-26	18.63	-	-	-	-	-
18-Dec-26	18.72	-	-	-	-	10,000
19-Mar-27	18.27	-	-	-	-	-
18-Jun-27	18.36	-	-	-	-	-
17-Sep-27	17.89	-	-	-	-	-
17-Dec-27	17.98	-	-	-	-	-
17-Mar-28	17.56	-	-	-	-	-
16-Jun-28	17.65	-	-	-	-	-
15-Dec-28	17.30	-	-	-	-	-
15-Jun-29	16.99	-	-	-	-	-
21-Dec-29	16.68	-	-	-	-	-
21-Jun-30	16.48	-	-	-	-	-
20-Dec-30	16.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.00	-	-	-	-	-
17-Apr-26	19.03	-	-	-	-	-
15-May-26	19.06	-	-	-	-	-
19-Jun-26	19.09	-	-	-	-	-
18-Sep-26	18.63	-	-	-	-	-
18-Dec-26	18.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.98	-	-	-	-	-

	Previous Close	4.49		26/02/26
	SACYR Close	4.51		26/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.51	-	-	-	-	-
17-Apr-26	4.52	-	-	-	-	-
15-May-26	4.53	-	-	-	-	-
19-Jun-26	4.54	-	-	-	-	-
18-Sep-26	4.47	-	-	-	-	-
18-Dec-26	4.49	-	-	-	-	-
19-Mar-27	4.45	-	-	-	-	-
18-Jun-27	4.47	-	-	-	-	-
17-Sep-27	4.41	-	-	-	-	-
17-Dec-27	4.43	-	-	-	-	-
17-Mar-28	4.38	-	-	-	-	-
16-Jun-28	4.41	-	-	-	-	-
15-Dec-28	4.37	-	-	-	-	-
15-Jun-29	4.35	-	-	-	-	-
21-Dec-29	4.32	-	-	-	-	-
21-Jun-30	4.31	-	-	-	-	-
20-Dec-30	4.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.51	-	-	-	-	-
17-Apr-26	4.52	-	-	-	-	-
15-May-26	4.53	-	-	-	-	-
19-Jun-26	4.54	-	-	-	-	-
18-Sep-26	4.47	-	-	-	-	-
18-Dec-26	4.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.51	-	-	-	-	-

	Previous Close	11.16		26/02/26
	SANTANDER Close	11.10		26/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	11.10	-	-	-	-	-
06-Mar-26	11.10	-	-	-	-	-
13-Mar-26	11.11	-	-	-	-	-
20-Mar-26	11.11	11.15	11.15	11.15	3	195,216
17-Apr-26	11.13	-	-	-	-	-
15-May-26	11.02	-	-	-	-	-
19-Jun-26	11.04	-	-	-	-	49
18-Sep-26	11.09	-	-	-	-	-
18-Dec-26	11.00	-	-	-	-	10,000
19-Mar-27	11.05	-	-	-	-	-
18-Jun-27	10.97	-	-	-	-	-
17-Sep-27	11.02	-	-	-	-	-
17-Dec-27	10.88	-	-	-	-	-
17-Mar-28	10.93	-	-	-	-	-
16-Jun-28	10.81	-	-	-	-	-
15-Dec-28	10.74	-	-	-	-	-
15-Jun-29	10.68	-	-	-	-	-
21-Dec-29	10.62	-	-	-	-	-
21-Jun-30	10.62	-	-	-	-	-
20-Dec-30	10.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.11	-	-	-	-	1,427,401
17-Apr-26	11.13	-	-	-	-	-
15-May-26	11.02	-	-	-	-	-
19-Jun-26	11.04	-	-	-	-	-
18-Sep-26	11.09	-	-	-	-	-
18-Dec-26	11.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.10	-	-	-	-	-

	Previous Close	19.53		26/02/26
	SOLARIA Close	21.23		26/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.26	20.03	20.03	19.91	20	125
17-Apr-26	21.29	-	-	-	-	-
15-May-26	21.32	-	-	-	-	-
19-Jun-26	21.36	-	-	-	-	-
18-Sep-26	21.46	-	-	-	-	-
18-Dec-26	21.57	-	-	-	-	-
19-Mar-27	21.66	-	-	-	-	-
18-Jun-27	21.76	-	-	-	-	-
17-Sep-27	21.87	-	-	-	-	-
17-Dec-27	21.98	-	-	-	-	-
17-Mar-28	22.09	-	-	-	-	-
16-Jun-28	22.20	-	-	-	-	-
15-Dec-28	22.43	-	-	-	-	-
15-Jun-29	22.68	-	-	-	-	-
21-Dec-29	22.95	-	-	-	-	-
21-Jun-30	23.22	-	-	-	-	-
20-Dec-30	23.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.26	-	-	-	-	-
17-Apr-26	21.29	-	-	-	-	-
15-May-26	21.32	-	-	-	-	-
19-Jun-26	21.36	-	-	-	-	-
18-Sep-26	21.46	-	-	-	-	-
18-Dec-26	21.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.23	-	-	-	-	-

	Previous Close	34.70		26/02/26
	TECNICAS REUNIDAS Close	34.82		26/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.86	-	-	-	-	-
17-Apr-26	34.91	-	-	-	-	-
15-May-26	34.97	-	-	-	-	-
19-Jun-26	35.03	-	-	-	-	-
18-Sep-26	35.20	-	-	-	-	-
18-Dec-26	34.62	-	-	-	-	-
19-Mar-27	34.77	-	-	-	-	-
18-Jun-27	34.94	-	-	-	-	-
17-Sep-27	35.11	-	-	-	-	-
17-Dec-27	34.53	-	-	-	-	-
17-Mar-28	34.70	-	-	-	-	-
16-Jun-28	34.88	-	-	-	-	-
15-Dec-28	34.50	-	-	-	-	-
15-Jun-29	34.88	-	-	-	-	-
21-Dec-29	34.55	-	-	-	-	-
21-Jun-30	34.96	-	-	-	-	-
20-Dec-30	34.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.86	-	-	-	-	-
17-Apr-26	34.91	-	-	-	-	-
15-May-26	34.97	-	-	-	-	-
19-Jun-26	35.03	-	-	-	-	-
18-Sep-26	35.20	-	-	-	-	-
18-Dec-26	34.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.82	-	-	-	-	-

	Previous Close	3.68		26/02/26
	TELEFONICA Close	3.65		26/02/26

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	-	-	-	-	487
17-Apr-26	3.66	-	-	-	-	-
15-May-26	3.66	-	-	-	-	-
19-Jun-26	3.52	3.60	3.60	3.60	10	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	3.25	-	-	-	-	-

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	3.66	-	-	-	-	-
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		26/02/26
	UNICAJA Close	2.73		26/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.73	-	-	-	-	-
17-Apr-26	2.74	-	-	-	-	-
15-May-26	2.63	-	-	-	-	-
19-Jun-26	2.64	-	-	-	-	-
18-Sep-26	2.65	-	-	-	-	-
18-Dec-26	2.59	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.51	-	-	-	-	-
17-Sep-27	2.52	-	-	-	-	-
17-Dec-27	2.46	-	-	-	-	-
17-Mar-28	2.47	-	-	-	-	-
16-Jun-28	2.38	-	-	-	-	-
15-Dec-28	2.33	-	-	-	-	-
15-Jun-29	2.25	-	-	-	-	-
21-Dec-29	2.21	-	-	-	-	-
21-Jun-30	2.12	-	-	-	-	-
20-Dec-30	2.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.73	-	-	-	-	-
17-Apr-26	2.74	-	-	-	-	-
15-May-26	2.63	-	-	-	-	-
19-Jun-26	2.64	-	-	-	-	-
18-Sep-26	2.65	-	-	-	-	-
18-Dec-26	2.59	-	-	-	-	-

	Previous Close	80.00		26/02/26
	VIDRALA Close	80.60		26/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.70	-	-	-	-	-
17-Apr-26	80.82	-	-	-	-	-
15-May-26	80.94	-	-	-	-	-
19-Jun-26	81.09	-	-	-	-	-
18-Sep-26	81.05	-	-	-	-	-
18-Dec-26	81.44	-	-	-	-	-
19-Mar-27	80.60	-	-	-	-	-
18-Jun-27	80.98	-	-	-	-	-
17-Sep-27	80.91	-	-	-	-	-
17-Dec-27	81.30	-	-	-	-	-
17-Mar-28	80.45	-	-	-	-	-
16-Jun-28	80.87	-	-	-	-	-
15-Dec-28	81.24	-	-	-	-	-
15-Jun-29	80.81	-	-	-	-	-
21-Dec-29	81.27	-	-	-	-	-
21-Jun-30	80.89	-	-	-	-	-
20-Dec-30	81.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.70	-	-	-	-	-
17-Apr-26	80.82	-	-	-	-	-
15-May-26	80.94	-	-	-	-	-
19-Jun-26	81.09	-	-	-	-	-
18-Sep-26	81.05	-	-	-	-	-
18-Dec-26	81.44	-	-	-	-	-

	Previous Close	58.60		26/02/26
	VISCOFAN Close	58.70		26/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.77	-	-	-	-	-
17-Apr-26	58.86	-	-	-	-	-
15-May-26	58.95	-	-	-	-	-
19-Jun-26	58.34	-	-	-	-	-
18-Sep-26	58.62	-	-	-	-	-
18-Dec-26	57.50	-	-	-	-	-
19-Mar-27	57.75	-	-	-	-	-
18-Jun-27	57.28	-	-	-	-	-
17-Sep-27	57.55	-	-	-	-	-
17-Dec-27	56.43	-	-	-	-	-
17-Mar-28	56.71	-	-	-	-	-
16-Jun-28	56.24	-	-	-	-	-
15-Dec-28	55.43	-	-	-	-	-
15-Jun-29	55.27	-	-	-	-	-
21-Dec-29	54.53	-	-	-	-	-
21-Jun-30	54.40	-	-	-	-	-
20-Dec-30	53.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.77	-	-	-	-	-
17-Apr-26	58.86	-	-	-	-	-
15-May-26	58.95	-	-	-	-	-
19-Jun-26	58.34	-	-	-	-	-
18-Sep-26	58.62	-	-	-	-	-
18-Dec-26	57.50	-	-	-	-	-

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

DIVIDEND FUTURES

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

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

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

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

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

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

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

FUTURES IBERDROLA DIV

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

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

FUTURES IBERDROLA DIV25

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

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

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

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

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

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

FUTURES SANTANDER DIV

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

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

FUTURES SANTANDER DIV25

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

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

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

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,700	1,801.00	-	-	-	30.00	1.00	-	1
Feb-26 w4 17,550	951.00	-	-	-	24.86	1.00	-	1
Feb-26 w4 17,900	601.00	-	-	-	22.74	1.00	-	1
Feb-26 w4 17,950	551.00	495.00	495.00	495.00	22.44	0.99	1	-
Feb-26 w4 18,100	403.00	-	-	-	21.53	0.97	-	1
Feb-26 w4 18,200	307.00	-	-	-	20.92	0.93	-	1
Feb-26 w4 18,225	284.00	-	-	-	20.77	0.92	-	1
Feb-26 w4 18,250	261.00	-	-	-	20.62	0.90	-	2
Feb-26 w4 18,275	239.00	-	-	-	20.47	0.87	-	1
Feb-26 w4 18,300	217.00	150.00	150.00	150.00	20.32	0.85	1	3
Feb-26 w4 18,325	196.00	-	-	-	20.17	0.82	-	2
Feb-26 w4 18,350	175.00	123.00	123.00	123.00	20.01	0.78	1	2
Feb-26 w4 18,375	156.00	-	-	-	19.86	0.74	-	6
Feb-26 w4 18,400	137.00	-	-	-	19.71	0.70	-	4
Feb-26 w4 18,425	120.00	-	-	-	19.56	0.66	-	2
Feb-26 w4 18,450	104.00	-	-	-	19.41	0.61	-	12
Feb-26 w4 18,475	89.00	-	-	-	19.26	0.56	-	3
Feb-26 w4 18,500	75.00	-	-	-	19.11	0.50	-	2
Feb-26 w4 18,525	63.00	-	-	-	19.04	0.45	-	7
Feb-26 w4 18,550	52.00	-	-	-	18.98	0.40	-	4
Feb-26 w4 18,575	43.00	-	-	-	18.92	0.35	-	1
Feb-26 w4 18,600	34.00	-	-	-	18.86	0.30	-	2
Feb-26 w4 18,700	13.00	-	-	-	18.62	0.14	-	1
Feb-26 w4 18,750	7.00	-	-	-	18.50	0.09	-	1
Mar-26 w1 17,100	1,411.00	-	-	-	24.16	0.99	-	1
Mar-26 w1 18,100	465.00	374.00	374.00	374.00	18.17	0.80	1	-
Mar-26 w1 18,200	384.00	332.00	332.00	304.00	17.57	0.74	2	1
Mar-26 w1 18,500	178.00	-	-	-	15.77	0.51	-	2
Mar-26 w1 18,550	152.00	94.00	94.00	94.00	15.62	0.47	10	10
Mar-26 w1 18,700	90.00	-	-	-	15.27	0.33	-	5
Mar-26 w1 18,800	60.00	-	-	-	15.03	0.25	-	2
Mar-26 w1 18,900	38.00	-	-	-	14.80	0.17	-	1
Mar-26 w2 16,800	1,724.00	-	-	-	25.35	0.97	-	1
Mar-26 w2 17,000	1,529.00	-	-	-	24.15	0.96	-	1
Mar-26 w2 18,500	236.00	-	-	-	15.16	0.52	-	1
Mar-26 w2 18,600	185.00	-	-	-	14.87	0.45	-	2
Mar-26 w2 19,000	53.00	38.00	38.00	38.00	13.94	0.19	1	1
Mar-26 7,400	11,109.00	-	-	-	76.24	1.00	-	6
Mar-26 10,200	8,312.00	-	-	-	61.02	1.00	-	1
Mar-26 11,200	7,313.00	-	-	-	55.59	1.00	-	1
Mar-26 11,700	6,814.00	-	-	-	52.87	1.00	-	2
Mar-26 12,400	6,115.00	-	-	-	49.06	1.00	-	6
Mar-26 12,600	5,915.00	-	-	-	47.98	1.00	-	2
Mar-26 12,700	5,816.00	-	-	-	47.43	1.00	-	2
Mar-26 12,800	5,716.00	-	-	-	46.89	1.00	-	1
Mar-26 12,900	5,616.00	-	-	-	46.35	1.00	-	1
Mar-26 13,000	5,516.00	-	-	-	45.80	1.00	-	2
Mar-26 13,100	5,416.00	-	-	-	45.26	1.00	-	2
Mar-26 13,300	5,217.00	-	-	-	44.17	1.00	-	1
Mar-26 13,400	5,117.00	-	-	-	43.63	1.00	-	1
Mar-26 13,500	5,017.00	-	-	-	43.09	1.00	-	3
Mar-26 13,600	4,917.00	-	-	-	42.54	1.00	-	2
Mar-26 13,700	4,817.00	-	-	-	42.00	1.00	-	1
Mar-26 14,100	4,418.00	-	-	-	39.82	1.00	-	1
Mar-26 14,200	4,318.00	-	-	-	39.28	1.00	-	4
Mar-26 14,500	4,019.00	-	-	-	37.65	1.00	-	1
Mar-26 14,700	3,820.00	-	-	-	36.56	0.99	-	2
Mar-26 14,800	3,721.00	-	-	-	36.02	0.99	-	3
Mar-26 15,000	3,521.00	-	-	-	34.93	0.99	-	14
Mar-26 15,100	3,422.00	-	-	-	34.39	0.99	-	20
Mar-26 15,300	3,223.00	-	-	-	33.30	0.99	-	16
Mar-26 15,500	3,024.00	-	-	-	32.22	0.99	-	2
Mar-26 15,600	2,925.00	-	-	-	31.67	0.99	-	20
Mar-26 15,700	2,826.00	-	-	-	31.13	0.98	-	22
Mar-26 15,800	2,727.00	-	-	-	30.58	0.98	-	1
Mar-26 15,900	2,628.00	-	-	-	30.04	0.98	-	2
Mar-26 16,000	2,530.00	-	-	-	29.50	0.98	-	5
Mar-26 16,100	2,431.00	-	-	-	28.95	0.98	-	4
Mar-26 16,300	2,234.00	-	-	-	27.87	0.97	-	5
Mar-26 16,400	2,136.00	-	-	-	27.32	0.97	-	3
Mar-26 16,450	2,087.00	-	-	-	27.05	0.96	-	1
Mar-26 16,500	2,039.00	-	-	-	26.78	0.96	-	153
Mar-26 16,600	1,941.00	-	-	-	26.24	0.96	-	2
Mar-26 16,650	1,893.00	-	-	-	25.97	0.95	-	3
Mar-26 16,700	1,844.00	-	-	-	25.69	0.95	-	2
Mar-26 16,750	1,796.00	-	-	-	25.42	0.95	-	2
Mar-26 16,800	1,747.00	-	-	-	25.15	0.94	-	5
Mar-26 16,900	1,651.00	-	-	-	24.61	0.94	-	1
Mar-26 17,000	1,556.00	-	-	-	24.06	0.93	-	27
Mar-26 17,100	1,461.00	-	-	-	23.52	0.92	-	2
Mar-26 17,200	1,366.00	-	-	-	22.98	0.91	-	5
Mar-26 17,300	1,273.00	-	-	-	22.43	0.89	-	2
Mar-26 17,400	1,181.00	-	-	-	21.89	0.88	-	6
Mar-26 17,450	1,135.00	-	-	-	21.62	0.87	-	3
Mar-26 17,500	1,089.00	-	-	-	21.35	0.86	-	13
Mar-26 17,600	999.00	-	-	-	20.80	0.84	-	2
Mar-26 17,650	955.00	-	-	-	20.53	0.83	-	13
Mar-26 17,700	911.00	-	-	-	20.26	0.82	-	149
Mar-26 17,750	868.00	-	-	-	19.99	0.81	-	38
Mar-26 17,800	825.00	-	-	-	19.72	0.80	-	4
Mar-26 17,850	782.00	-	-	-	19.44	0.79	-	2
Mar-26 17,900	740.00	-	-	-	19.17	0.77	-	13
Mar-26 17,950	699.00	-	-	-	18.90	0.76	-	1
Mar-26 18,000	658.00	-	-	-	18.63	0.74	-	14
Mar-26 18,100	579.00	540.00	560.00	530.00	18.08	0.70	7	27
Mar-26 18,200	504.00	-	-	-	17.54	0.66	-	32
Mar-26 18,300	432.00	420.00	420.00	420.00	17.00	0.62	1	123
Mar-26 18,400	364.00	280.00	280.00	280.00	16.45	0.57	5	23
Mar-26 18,500	301.00	290.00	290.00	230.00	15.91	0.52	5	39
Mar-26 18,600	249.00	205.00	205.00	180.00	15.63	0.46	6	140
Mar-26 18,700	203.00	-	-	-	15.43	0.41	-	103
Mar-26 18,800	163.00	105.00	105.00	105.00	15.23	0.35	1	4
Mar-26 18,900	128.00	78.00	80.00	78.00	15.03	0.30	2	4
Mar-26 19,000	99.00	58.00	58.00	58.00	14.83	0.25	1	31
Mar-26 19,200	55.00	-	-	-	14.42	0.16	-	2
Mar-26 19,400	28.00	-	-	-	14.02	0.09	-	5
Mar-26 19,500	19.00	-	-	-	13.82	0.07	-	1
Apr-26 16,100	2,402.00	-	-	-	25.94	0.92	-	1
Apr-26 17,000	1,565.00	-	-	-	21.94	0.85	-	1
Apr-26 17,300	1,300.00	-	-	-	20.61	0.81	-	3
Apr-26 17,500	1,129.00	-	-	-	19.72	0.77	-	3
Apr-26 17,600	1,045.00	-	-	-	19.27	0.75	-	1
Apr-26 17,650	1,004.00	-	-	-	19.05	0.74	-	1
Apr-26 17,700	964.00	-	-	-	18.83	0.73	-	3
Apr-26 17,800	883.00	-	-	-	18.38	0.71	-	3
Apr-26 17,900	806.00	-	-	-	17.94	0.68	-	2
Apr-26 18,000	730.00	-	-	-	17.50	0.66	-	2
Apr-26 18,100	657.00	-	-	-	17.05	0.63	-	1
Apr-26 18,200	586.00	530.00	530.00	530.00	16.61	0.60	1	2
Apr-26 18,300	518.00	-	-	-	16.16	0.56	-	11
Apr-26 18,400	454.00	435.00	435.00	410.00	15.72	0.53	13	14
Apr-26 18,500	398.00	375.00	375.00	350.00	15.42	0.49	2	106
Apr-26 18,600	348.00	340.00	340.00	340.00	15.25	0.45	1	2
Apr-26 18,700	302.00	268.00	276.00	268.00	15.09	0.41	4	5
Apr-26 18,800	261.00	235.00	235.00	235.00	14.93	0.38	1	4
Apr-26 18,900	223.00	-	-	-	14.77	0.34	-	2
Apr-26 19,000	188.00	-	-	-	14.60	0.30	-	4
Apr-26 19,100	158.00	-	-	-	14.44	0.27	-	1
Apr-26 19,200	131.00	-	-	-	14.28	0.23	-	5
Apr-26 19,300	108.00	80.00	80.00	80.00	14.12	0.20	5	5
Apr-26 19,400	87.00	-	-	-	13.95	0.17	-	1
May-26 17,800	937.00	-	-	-	18.38	0.66	-	1
May-26 18,000	790.00	-	-	-	17.55	0.61	-	1
May-26 18,200	652.00	-	-	-	16.72	0.56	-	1
May-26 18,600	428.00	392.00	392.00	392.00	15.69	0.44	1	-
May-26 18,900	302.00	256.00	256.00	256.00	15.26	0.35	1	-
May-26 19,000	266.00	-	-	-	15.12	0.33	-	2
Jun-26 11,400	6,950.00	-	-	-	41.07	0.98	-	32
Jun-26 12,100	6,264.00	-	-	-	38.62	0.97	-	5
Jun-26 12,200	6,166.00	-	-	-	38.27	0.97	-	9
Jun-26 13,400	5,000.00	-	-	-	34.07	0.95	-	1
Jun-26 13,500	4,904.00	-	-	-	33.72	0.95	-	1
Jun-26 13,700	4,711.00	-	-	-	33.01	0.95	-	4
Jun-26 14,500	3,947.00	-	-	-	30.21	0.93	-	2
Jun-26 14,900	3,570.00	-	-	-	28.81	0.91	-	2
Jun-26 15,000	3,476.00	-	-	-	28.46	0.91	-	1
Jun-26 15,200	3,290.00	-	-	-	27.76	0.90	-	1
Jun-26 15,700	2,830.00	-	-	-	26.01	0.87	-	1
Jun-26 15,800	2,739.00	-	-	-	25.66	0.86	-	1
Jun-26 16,000	2,558.00	-	-	-	24.96	0.85	-	3
Jun-26 16,500	2,117.00	-	-	-	23.21	0.81	-	2
Jun-26 16,700	1,945.00	-	-	-	22.51	0.79	-	15
Jun-26 16,800	1,860.00	-	-	-	22.16	0.78	-	1
Jun-26 16,900	1,776.00	-	-	-	21.81	0.77	-	2
Jun-26 17,000	1,692.00	-	-	-	21.46	0.75	-	2
Jun-26 17,100	1,610.00	-	-	-	21.11	0.74	-	2
Jun-26 17,200	1,529.00	-	-	-	20.76	0.73	-	3
Jun-26 17,300	1,449.00	1,370.00	1,370.00	1,370.00	20.41	0.72	5	11
Jun-26 17,400	1,369.00	-	-	-	20.06	0.70	-	3
Jun-26 17,500	1,292.00	-	-	-	19.71	0.69	-	2
Jun-26 17,600	1,215.00	-	-	-	19.36	0.67	-	6
Jun-26 17,700	1,140.00	-	-	-	19.01	0.65	-	3
Jun-26 18,000	924.00	-	-	-	17.96	0.60	-	6
Jun-26 18,100	855.00	-	-	-	17.61	0.58	-	56
Jun-26 18,200	789.00	-	-	-	17.26	0.55	-	1
Jun-26 18,300	724.00	662.00	662.00	662.00	16.91	0.53	1	1
Jun-26 18,400	664.00	-	-	-	16.62	0.51	-	1
Jun-26 18,500	612.00	571.00	571.00	540.00	16.47	0.48	3	100
Jun-26 18,600	562.00	-	-	-	16.32	0.46	-	1
Jun-26 18,700	514.00	448.00	448.00	448.00	16.17	0.44	1	105
Jun-26 18,900	427.00	392.00	392.00	378.00	15.88	0.39	2	3
Jun-26 19,000	387.00	-	-	-	15.73	0.37	-	3
Jun-26 19,400	250.00	-	-	-	15.15	0.27	-	17
Jun-26 19,500	222.00	-	-	-	15.00	0.25	-	5
Jun-26 20,000	112.00	-	-	-	14.26	0.15	-	1
Jun-26 20,200	82.00	-	-	-	13.97	0.12	-	1
Sep-26 12,200	6,137.00	-	-	-	33.66	0.95	-	32
Sep-26 13,600	4,817.00	-	-	-	29.86	0.91	-	15
Sep-26 15,000	3,540.00	-	-	-	26.07	0.86	-	1
Sep-26 17,300	1,627.00	-	-	-	19.83	0.67	-	1
Sep-26 17,400	1,553.00	-	-	-	19.56	0.66	-	3
Sep-26 17,500	1,480.00	-	-	-	19.29	0.64	-	2
Sep-26 17,600	1,408.00	-	-	-	19.02	0.63	-	3
Sep-26 18,000	1,132.00	-	-	-	17.93	0.57	-	1
Sep-26 18,100	1,066.00	-	-	-	17.66	0.56	-	1
Sep-26 18,200	1,002.00	-	-	-	17.39	0.54	-	1
Sep-26 18,500	834.00	770.00	770.00	770.00	16.85	0.49	1	1
Sep-26 18,800	689.00	-	-	-	16.48	0.44	-	3
Sep-26 18,900	645.00	-	-	-	16.36	0.42	-	1
Sep-26 19,000	602.00	-	-	-	16.24	0.40	-	7
Sep-26 19,100	561.00	525.00	525.00	525.00	16.12	0.38	1	3
Sep-26 19,500	414.00	-	-	-	15.63	0.31	-	68
Sep-26 20,000	268.00	-	-	-	15.02	0.23	-	1
Sep-26 20,300	199.00	-	-	-	14.65	0.19	-	1
Sep-26 20,400	179.00	-	-	-	14.53	0.17	-	1
Dec-26 8,300	9,829.00	-	-	-	40.78	0.97	-	655
Dec-26 8,600	9,539.00	-	-	-	40.06	0.97	-	1,250
Dec-26 10,500	7,714.00	-	-	-	35.56	0.95	-	30
Dec-26 12,000	6,299.00	-	-	-	32.00	0.93	-	12
Dec-26 12,200	6,113.00	-	-	-	31.52	0.93	-	32
Dec-26 13,000	5,375.00	-	-	-	29.62	0.90	-	1
Dec-26 14,800	3,767.00	-	-	-	25.35	0.84	-	32
Dec-26 15,300	3,338.00	-	-	-	24.16	0.81	-	1
Dec-26 16,400	2,436.00	-	-	-	21.55	0.73	-	6,000
Dec-26 16,700	2,202.00	-	-	-	20.84	0.70	-	1,500
Dec-26 17,000	1,975.00	-	-	-	20.13	0.67	-	1
Dec-26 17,200	1,828.00	-	-	-	19.66	0.65	-	1
Dec-26 17,300	1,755.00	-	-	-	19.42	0.64	-	1
Dec-26 17,500	1,613.00	-	-	-	18.94	0.62	-	1,001
Dec-26 17,600	1,544.00	-	-	-	18.71	0.61	-	1
Dec-26 17,700	1,475.00	-	-	-	18.47	0.60	-	5,000
Dec-26 17,800	1,407.00	-	-	-	18.23	0.58	-	87
Dec-26 17,900	1,341.00	-	-	-	17.99	0.57	-	5,002
Dec-26 18,000	1,276.00	-	-	-	17.76	0.56	-	2
Dec-26 18,100	1,212.00	-	-	-	17.52	0.54	-	1
Dec-26 18,500	988.00	1,004.00	1,004.00	1,004.00	16.89	0.49	1	6,043
Dec-26 18,600	939.00	-	-	-	16.78	0.47	-	1
Dec-26 19,000	757.00	-	-	-	16.36	0.42	-	2
Dec-26 19,200	673.00	-	-	-	16.14	0.39	-	3
Dec-26 19,400	597.00	-	-	-	15.93	0.36	-	2,000
Dec-26 19,500	561.00	-	-	-	15.83	0.34	-	4
Dec-26 19,600	525.00	-	-	-	15.72	0.33	-	1
Dec-26 19,800	460.00	-	-	-	15.51	0.30	-	1
Dec-26 19,900	429.00	-	-	-	15.40	0.29	-	1
Dec-26 20,000	400.00	-	-	-	15.30	0.27	-	4
Dec-26 20,100	371.00	-	-	-	15.19	0.26	-	1
Dec-26 20,200	345.00	-	-	-	15.09	0.25	-	1
Dec-26 20,500	272.00	-	-	-	14.77	0.21	-	6,043
Dec-26 20,600	250.00	-	-	-	14.66	0.20	-	4
Dec-26 21,000	176.00	-	-	-	14.24	0.15	-	1
Dec-26 22,000	60.00	-	-	-	13.18	0.07	-	2,000
Mar-27 18,000	1,472.00	-	-	-	18.41	0.56	-	750
Dec-27 14,000	4,442.00	-	-	-	24.09	0.80	-	2
Dec-27 16,300	2,743.00	-	-	-	20.80	0.66	-	32
Dec-28 16,800	2,638.00	-	-	-	20.40	0.59	-	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	-	-	-	-	34.24	-	-	3
Feb-26 w4 16,400	-	-	-	-	31.82	-	-	1
Feb-26 w4 16,600	-	-	-	-	30.61	-	-	1
Feb-26 w4 16,750	-	-	-	-	29.70	-	-	1
Feb-26 w4 17,000	-	-	-	-	28.19	-	-	3
Feb-26 w4 17,050	-	-	-	-	27.88	-	-	1
Feb-26 w4 17,200	-	-	-	-	26.98	-	-	2
Feb-26 w4 17,250	-	-	-	-	26.67	-	-	2
Feb-26 w4 17,300	-	-	-	-	26.37	-	-	6
Feb-26 w4 17,350	-	-	-	-	26.07	-	-	3
Feb-26 w4 17,375	-	-	-	-	25.92	-	-	1
Feb-26 w4 17,400	-	-	-	-	25.77	-	-	2
Feb-26 w4 17,425	-	-	-	-	25.61	-	-	4
Feb-26 w4 17,450	-	-	-	-	25.46	-	-	4
Feb-26 w4 17,500	-	-	-	-	25.16	-	-	5
Feb-26 w4 17,525	-	-	-	-	25.01	-	-	1
Feb-26 w4 17,550	-	-	-	-	24.86	-	-	8
Feb-26 w4 17,575	-	-	-	-	24.71	-	-	1
Feb-26 w4 17,600	-	-	-	-	24.55	-	-	9
Feb-26 w4 17,625	-	-	-	-	24.40	-	-	4
Feb-26 w4 17,650	-	-	-	-	24.25	-	-	6
Feb-26 w4 17,675	-	-	-	-	24.10	-	-	8
Feb-26 w4 17,700	-	-	-	-	23.95	-	-	1
Feb-26 w4 17,725	-	-	-	-	23.80	-	-	2
Feb-26 w4 17,750	-	-	-	-	23.65	-	-	3
Feb-26 w4 17,775	-	-	-	-	23.50	-	-	8
Feb-26 w4 17,800	-	-	-	-	23.34	-	-	4
Feb-26 w4 17,825	-	-	-	-	23.19	-	-	2
Feb-26 w4 17,850	-	-	-	-	23.04	-	-	6
Feb-26 w4 17,875	-	-	-	-	22.89	-	-	3
Feb-26 w4 17,900	-	-	-	-	22.74	-	-	4
Feb-26 w4 17,925	-	-	-	-	22.59	-	-	7
Feb-26 w4 17,950	-	-	-	-	22.44	-0.01	-	4
Feb-26 w4 17,975	-	-	-	-	22.28	-0.01	-	2
Feb-26 w4 18,000	1.00	-	-	-	22.13	-0.01	-	10
Feb-26 w4 18,050	1.00	-	-	-	21.83	-0.02	-	5
Feb-26 w4 18,075	2.00	-	-	-	21.68	-0.02	-	2
Feb-26 w4 18,100	2.00	-	-	-	21.53	-0.03	-	6
Feb-26 w4 18,125	3.00	-	-	-	21.38	-0.03	-	1
Feb-26 w4 18,150	4.00	14.00	14.00	14.00	21.22	-0.04	3	7
Feb-26 w4 18,200	6.00	-	-	-	20.92	-0.07	-	18
Feb-26 w4 18,225	8.00	12.00	12.00	11.00	20.77	-0.08	5	5
Feb-26 w4 18,250	10.00	-	-	-	20.62	-0.10	-	5
Feb-26 w4 18,275	13.00	-	-	-	20.47	-0.13	-	5
Feb-26 w4 18,300	16.00	17.00	23.00	17.00	20.32	-0.15	6	7
Feb-26 w4 18,325	20.00	27.00	53.00	27.00	20.17	-0.18	6	6
Feb-26 w4 18,350	24.00	-	-	-	20.01	-0.22	-	1
Feb-26 w4 18,400	36.00	50.00	60.00	50.00	19.71	-0.30	8	9
Feb-26 w4 18,500	74.00	70.00	70.00	70.00	19.11	-0.50	5	8
Mar-26 w1 16,200	-	-	-	-	29.56	-	-	1
Mar-26 w1 16,700	1.00	-	-	-	26.56	-	-	1
Mar-26 w1 17,000	2.00	-	-	-	24.76	-0.01	-	3
Mar-26 w1 17,050	3.00	-	-	-	24.46	-0.01	-	1
Mar-26 w1 17,100	3.00	-	-	-	24.16	-0.01	-	7
Mar-26 w1 17,150	4.00	-	-	-	23.86	-0.02	-	1
Mar-26 w1 17,200	4.00	-	-	-	23.56	-0.02	-	3
Mar-26 w1 17,250	5.00	-	-	-	23.26	-0.02	-	5
Mar-26 w1 17,300	6.00	-	-	-	22.96	-0.02	-	3
Mar-26 w1 17,350	6.00	-	-	-	22.66	-0.03	-	1
Mar-26 w1 17,400	7.00	-	-	-	22.37	-0.03	-	4
Mar-26 w1 17,450	9.00	-	-	-	22.07	-0.04	-	4
Mar-26 w1 17,500	10.00	-	-	-	21.77	-0.04	-	6
Mar-26 w1 17,550	12.00	-	-	-	21.47	-0.05	-	2
Mar-26 w1 17,600	13.00	-	-	-	21.17	-0.05	-	10
Mar-26 w1 17,650	16.00	-	-	-	20.87	-0.06	-	7
Mar-26 w1 17,750	21.00	-	-	-	20.27	-0.08	-	3
Mar-26 w1 17,800	24.00	30.00	30.00	30.00	19.97	-0.09	3	3
Mar-26 w1 17,900	32.00	-	-	-	19.37	-0.12	-	1
Mar-26 w1 18,000	43.00	-	-	-	18.77	-0.16	-	2
Mar-26 w1 18,100	57.00	70.00	70.00	70.00	18.17	-0.20	1	1
Mar-26 w1 18,200	76.00	-	-	-	17.57	-0.26	-	4
Mar-26 w1 18,275	93.00	99.00	99.00	99.00	17.12	-0.31	8	8
Mar-26 w1 18,300	100.00	114.00	114.00	114.00	16.97	-0.32	1	2
Mar-26 w2 15,900	3.00	-	-	-	30.75	-0.01	-	1
Mar-26 w2 16,300	5.00	-	-	-	28.35	-0.01	-	1
Mar-26 w2 16,550	7.00	-	-	-	26.85	-0.02	-	1
Mar-26 w2 16,600	8.00	-	-	-	26.55	-0.02	-	1
Mar-26 w2 16,700	9.00	-	-	-	25.95	-0.02	-	1
Mar-26 w2 16,850	12.00	-	-	-	25.05	-0.03	-	1
Mar-26 w2 17,200	21.00	-	-	-	22.95	-0.06	-	1
Mar-26 w2 17,300	25.00	-	-	-	22.35	-0.07	-	2
Mar-26 w2 17,400	29.00	-	-	-	21.75	-0.08	-	11
Mar-26 w2 17,450	32.00	-	-	-	21.45	-0.08	-	3
Mar-26 w2 17,500	35.00	-	-	-	21.16	-0.09	-	4
Mar-26 w2 17,550	38.00	-	-	-	20.86	-0.10	-	1
Mar-26 w2 17,600	42.00	-	-	-	20.56	-0.11	-	2
Mar-26 w2 17,650	46.00	-	-	-	20.26	-0.12	-	2
Mar-26 w2 17,750	55.00	-	-	-	19.66	-0.14	-	3
Mar-26 w2 18,000	87.00	101.00	101.00	101.00	18.16	-0.22	1	1
Mar-26 w2 18,100	105.00	-	-	-	17.56	-0.26	-	1
Mar-26 w2 18,200	126.00	-	-	-	16.96	-0.30	-	2
Mar-26 8,000	-	-	-	-	72.98	-	-	4
Mar-26 9,900	-	-	-	-	62.65	-	-	1
Mar-26 10,000	-	-	-	-	62.11	-	-	6
Mar-26 10,200	-	-	-	-	61.02	-	-	1
Mar-26 10,700	-	-	-	-	58.30	-	-	2
Mar-26 11,000	-	-	-	-	56.67	-	-	4
Mar-26 11,200	-	-	-	-	55.59	-	-	10
Mar-26 11,500	-	-	-	-	53.96	-	-	5
Mar-26 11,600	-	-	-	-	53.41	-	-	1
Mar-26 11,800	-	-	-	-	52.32	-	-	2
Mar-26 12,000	-	-	-	-	51.24	-	-	2
Mar-26 12,300	-	-	-	-	49.61	-	-	1
Mar-26 12,500	-	-	-	-	48.52	-	-	2
Mar-26 12,800	-	-	-	-	46.89	-	-	1
Mar-26 12,900	-	-	-	-	46.35	-	-	20
Mar-26 13,000	-	-	-	-	45.80	-	-	5
Mar-26 13,200	1.00	-	-	-	44.72	-	-	1
Mar-26 13,300	1.00	-	-	-	44.17	-	-	1
Mar-26 13,400	1.00	-	-	-	43.63	-	-	2
Mar-26 13,500	1.00	-	-	-	43.09	-	-	13
Mar-26 13,700	1.00	-	-	-	42.00	-	-	3
Mar-26 13,800	1.00	-	-	-	41.45	-	-	1
Mar-26 14,000	1.00	-	-	-	40.37	-	-	14
Mar-26 14,100	1.00	-	-	-	39.82	-	-	1
Mar-26 14,200	1.00	-	-	-	39.28	-	-	18
Mar-26 14,300	2.00	-	-	-	38.74	-	-	2
Mar-26 14,500	2.00	-	-	-	37.65	-	-	2
Mar-26 14,600	2.00	-	-	-	37.11	-	-	1
Mar-26 14,700	2.00	-	-	-	36.56	-	-	13
Mar-26 14,800	3.00	-	-	-	36.02	-0.01	-	4
Mar-26 14,900	3.00	-	-	-	35.48	-0.01	-	5
Mar-26 15,000	3.00	-	-	-	34.93	-0.01	-	114
Mar-26 15,100	4.00	-	-	-	34.39	-0.01	-	3
Mar-26 15,200	4.00	-	-	-	33.85	-0.01	-	8
Mar-26 15,300	5.00	-	-	-	33.30	-0.01	-	106
Mar-26 15,400	5.00	-	-	-	32.76	-0.01	-	204
Mar-26 15,500	6.00	-	-	-	32.22	-0.01	-	110
Mar-26 15,600	7.00	-	-	-	31.67	-0.01	-	6
Mar-26 15,700	7.00	-	-	-	31.13	-0.01	-	4
Mar-26 15,800	8.00	-	-	-	30.58	-0.02	-	7
Mar-26 15,900	9.00	-	-	-	30.04	-0.02	-	3,042
Mar-26 16,000	10.00	-	-	-	29.50	-0.02	-	23
Mar-26 16,050	11.00	-	-	-	29.23	-0.02	-	4
Mar-26 16,100	12.00	-	-	-	28.95	-0.02	-	5
Mar-26 16,200	13.00	-	-	-	28.41	-0.03	-	4
Mar-26 16,250	14.00	-	-	-	28.14	-0.03	-	4
Mar-26 16,300	15.00	-	-	-	27.87	-0.03	-	1
Mar-26 16,400	17.00	-	-	-	27.32	-0.03	-	3
Mar-26 16,450	18.00	-	-	-	27.05	-0.04	-	25
Mar-26 16,500	19.00	-	-	-	26.78	-0.04	-	9
Mar-26 16,550	20.00	-	-	-	26.51	-0.04	-	26
Mar-26 16,600	21.00	-	-	-	26.24	-0.04	-	18
Mar-26 16,650	23.00	-	-	-	25.97	-0.05	-	1
Mar-26 16,700	24.00	-	-	-	25.69	-0.05	-	8
Mar-26 16,750	26.00	-	-	-	25.42	-0.05	-	1
Mar-26 16,800	27.00	-	-	-	25.15	-0.05	-	16
Mar-26 16,850	29.00	-	-	-	24.88	-0.06	-	1
Mar-26 16,900	31.00	-	-	-	24.61	-0.06	-	4
Mar-26 17,000	35.00	-	-	-	24.06	-0.07	-	322
Mar-26 17,050	38.00	-	-	-	23.79	-0.08	-	1
Mar-26 17,100	40.00	-	-	-	23.52	-0.08	-	10
Mar-26 17,150	43.00	-	-	-	23.25	-0.09	-	1
Mar-26 17,200	46.00	-	-	-	22.98	-0.09	-	15
Mar-26 17,250	49.00	-	-	-	22.70	-0.10	-	31
Mar-26 17,300	52.00	-	-	-	22.43	-0.10	-	32
Mar-26 17,350	56.00	67.00	67.00	67.00	22.16	-0.11	1	16
Mar-26 17,400	60.00	60.00	60.00	60.00	21.89	-0.12	1	12
Mar-26 17,450	64.00	-	-	-	21.62	-0.13	-	2
Mar-26 17,500	68.00	-	-	-	21.35	-0.14	-	17
Mar-26 17,550	73.00	-	-	-	21.07	-0.14	-	2
Mar-26 17,600	78.00	90.00	90.00	82.00	20.80	-0.15	2	21
Mar-26 17,650	84.00	-	-	-	20.53	-0.16	-	5
Mar-26 17,700	90.00	97.00	97.00	97.00	20.26	-0.18	1	25
Mar-26 17,750	96.00	103.00	106.00	99.00	19.99	-0.19	111	111
Mar-26 17,800	103.00	105.00	105.00	105.00	19.72	-0.20	5	23
Mar-26 17,900	119.00	-	-	-	19.17	-0.23	-	20
Mar-26 17,950	128.00	-	-	-	18.90	-0.24	-	103
Mar-26 18,000	137.00	130.00	137.00	130.00	18.63	-0.26	3	292
Mar-26 18,100	158.00	165.00	167.00	165.00	18.08	-0.29	10	17
Mar-26 18,200	182.00	200.00	200.00	190.00	17.54	-0.33	9	23
Mar-26 18,300	210.00	208.00	220.00	208.00	17.00	-0.38	5	102
Mar-26 18,400	242.00	253.00	253.00	253.00	16.45	-0.43	4	12
Mar-26 18,500	279.00	285.00	315.00	285.00	15.91	-0.48	6	8
Mar-26 18,600	326.00	-	-	-	15.63	-0.53	-	3
Mar-26 18,700	380.00	-	-	-	15.43	-0.59	-	1
Mar-26 18,800	440.00	-	-	-	15.23	-0.65	-	13
Mar-26 19,200	732.00	-	-	-	14.42	-0.84	-	2
Mar-26 19,400	904.00	-	-	-	14.02	-0.91	-	7
Apr-26 14,800	23.00	-	-	-	31.57	-0.03	-	5
Apr-26 15,000	26.00	-	-	-	30.68	-0.03	-	12
Apr-26 15,200	30.00	-	-	-	29.79	-0.04	-	1
Apr-26 15,400	35.00	-	-	-	28.90	-0.04	-	1
Apr-26 15,600	40.00	-	-	-	28.01	-0.05	-	2
Apr-26 15,700	43.00	-	-	-	27.57	-0.05	-	1
Apr-26 16,000	54.00	-	-	-	26.24	-0.07	-	6
Apr-26 16,100	58.00	-	-	-	25.79	-0.07	-	4
Apr-26 16,200	63.00	-	-	-	25.35	-0.08	-	1
Apr-26 16,300	68.00	-	-	-	24.90	-0.08	-	3
Apr-26 16,400	73.00	-	-	-	24.46	-0.09	-	1
Apr-26 16,500	79.00	-	-	-	24.01	-0.10	-	10
Apr-26 16,700	93.00	-	-	-	23.12	-0.11	-	1
Apr-26 16,800	100.00	106.00	106.00	106.00	22.68	-0.12	2	3
Apr-26 16,850	104.00	101.00	101.00	101.00	22.46	-0.13	3	3
Apr-26 16,900	109.00	118.00	118.00	118.00	22.23	-0.14	1	3
Apr-26 17,000	118.00	115.00	115.00	115.00	21.79	-0.15	10	12
Apr-26 17,100	128.00	-	-	-	21.35	-0.16	-	1
Apr-26 17,200	139.00	-	-	-	20.90	-0.17	-	2,501
Apr-26 17,250	145.00	-	-	-	20.68	-0.18	-	8
Apr-26 17,300	151.00	157.00	157.00	145.00	20.46	-0.19	3	11
Apr-26 17,350	158.00	-	-	-	20.23	-0.20	-	3
Apr-26 17,400	164.00	-	-	-	20.01	-0.20	-	5
Apr-26 17,500	179.00	-	-	-	19.57	-0.22	-	5
Apr-26 17,550	187.00	190.00	192.00	190.00	19.35	-0.23	2	3
Apr-26 17,600	195.00	-	-	-	19.12	-0.24	-	1
Apr-26 17,700	213.00	-	-	-	18.68	-0.26	-	1
Apr-26 17,800	233.00	-	-	-	18.23	-0.29	-	1
Apr-26 17,900	254.00	-	-	-	17.79	-0.31	-	1
Apr-26 17,950	266.00	279.00	279.00	279.00	17.57	-0.32	4	8
Apr-26 18,000	278.00	-	-	-	17.35	-0.34	-	2
Apr-26 18,100	305.00	310.00	325.00	310.00	16.90	-0.37	3	55
Apr-26 18,200	334.00	345.00	345.00	345.00	16.46	-0.40	1	3
Apr-26 18,300	366.00	-	-	-	16.01	-0.43	-	1
Apr-26 18,400	401.00	418.00	418.00	418.00	15.57	-0.47	8	8
Apr-26 18,500	444.00	-	-	-	15.27	-0.51	-	2
Apr-26 18,600	494.00	-	-	-	15.10	-0.54	-	1
Apr-26 18,800	607.00	628.00	628.00	628.00	14.78	-0.62	1	2
May-26 15,500	85.00	-	-	-	26.89	-0.08	-	1
May-26 15,600	90.00	89.00	89.00	89.00	26.48	-0.08	1	1
May-26 16,200	125.00	-	-	-	23.98	-0.12	-	8
May-26 16,400	141.00	132.00	132.00	132.00	23.15	-0.13	2	-
May-26 16,600	158.00	-	-	-	22.32	-0.15	-	1
May-26 16,700	168.00	-	-	-	21.90	-0.16	-	2
May-26 17,000	202.00	195.00	195.00	195.00	20.66	-0.20	1	3
May-26 17,900	365.00	-	-	-	16.92	-0.36	-	1
Jun-26 8,000	2.00	-	-	-	51.31	-	-	300
Jun-26 9,500	6.00	-	-	-	46.05	-	-	350
Jun-26 9,900	7.00	-	-	-	44.65	-	-	1
Jun-26 10,200	9.00	-	-	-	43.60	-0.01	-	1
Jun-26 10,900	13.00	-	-	-	41.15	-0.01	-	1
Jun-26 11,300	16.00	-	-	-	39.75	-0.01	-	32
Jun-26 11,400	17.00	-	-	-	39.40	-0.01	-	32
Jun-26 11,500	18.00	-	-	-	39.05	-0.01	-	32
Jun-26 11,600	19.00	-	-	-	38.70	-0.01	-	32
Jun-26 12,000	23.00	-	-	-	37.30	-0.02	-	2
Jun-26 12,100	25.00	-	-	-	36.95	-0.02	-	1
Jun-26 12,200	26.00	-	-	-	36.60	-0.02	-	1
Jun-26 12,300	27.00	-	-	-	36.25	-0.02	-	2
Jun-26 12,500	30.00	-	-	-	35.55	-0.02	-	1
Jun-26 12,600	32.00	-	-	-	35.20	-0.02	-	1
Jun-26 12,700	33.00	-	-	-	34.85	-0.02	-	1
Jun-26 13,000	39.00	-	-	-	33.80	-0.03	-	8
Jun-26 13,200	43.00	-	-	-	33.10	-0.03	-	1
Jun-26 13,400	47.00	-	-	-	32.40	-0.03	-	2
Jun-26 13,500	49.00	-	-	-	32.05	-0.04	-	6
Jun-26 13,800	57.00	-	-	-	30.99	-0.04	-	7
Jun-26 14,000	63.00	-	-	-	30.29	-0.05	-	15
Jun-26 14,100	66.00	-	-	-	29.94	-0.05	-	3
Jun-26 14,200	69.00	-	-	-	29.59	-0.05	-	3
Jun-26 14,300	72.00	-	-	-	29.24	-0.05	-	3
Jun-26 14,400	76.00	-	-	-	28.89	-0.06	-	4
Jun-26 14,500	79.00	-	-	-	28.54	-0.06	-	6
Jun-26 14,700	87.00	-	-	-	27.84	-0.07	-	7
Jun-26 14,800	92.00	-	-	-	27.49	-0.07	-	2
Jun-26 14,900	96.00	-	-	-	27.14	-0.07	-	1
Jun-26 15,000	101.00	106.00	106.00	106.00	26.79	-0.08	1	107
Jun-26 15,100	106.00	-	-	-	26.44	-0.08	-	4
Jun-26 15,200	111.00	-	-	-	26.09	-0.08	-	2
Jun-26 15,300	117.00	-	-	-	25.74	-0.09	-	3
Jun-26 15,400	123.00	-	-	-	25.39	-0.09	-	3
Jun-26 15,500	129.00	-	-	-	25.04	-0.10	-	47
Jun-26 15,600	135.00	-	-	-	24.69	-0.10	-	2
Jun-26 15,700	142.00	-	-	-	24.34	-0.11	-	3
Jun-26 15,800	150.00	-	-	-	23.99	-0.12	-	2
Jun-26 16,000	165.00	-	-	-	23.29	-0.13	-	122
Jun-26 16,100	174.00	-	-	-	22.94	-0.14	-	5
Jun-26 16,200	183.00	-	-	-	22.59	-0.14	-	5
Jun-26 16,300	193.00	-	-	-	22.24	-0.15	-	3
Jun-26 16,400	203.00	-	-	-	21.89	-0.16	-	2
Jun-26 16,600	225.00	-	-	-	21.19	-0.18	-	9
Jun-26 16,700	237.00	-	-	-	20.84	-0.19	-	1
Jun-26 16,800	250.00	-	-	-	20.49	-0.20	-	1
Jun-26 16,900	264.00	-	-	-	20.14	-0.21	-	1
Jun-26 17,000	279.00	-	-	-	19.79	-0.22	-	153
Jun-26 17,100	294.00	-	-	-	19.44	-0.24	-	9
Jun-26 17,200	311.00	-	-	-	19.09	-0.25	-	1
Jun-26 17,300	328.00	-	-	-	18.74	-0.26	-	2
Jun-26 17,400	347.00	-	-	-	18.39	-0.28	-	2
Jun-26 17,500	367.00	-	-	-	18.04	-0.30	-	2
Jun-26 17,600	389.00	-	-	-	17.69	-0.31	-	200
Jun-26 17,700	412.00	-	-	-	17.34	-0.33	-	1
Jun-26 17,800	436.00	-	-	-	16.99	-0.35	-	3
Jun-26 17,900	462.00	-	-	-	16.64	-0.37	-	1
Jun-26 18,000	490.00	-	-	-	16.29	-0.39	-	2
Jun-26 18,100	520.00	-	-	-	15.94	-0.41	-	1
Jun-26 18,300	587.00	-	-	-	15.24	-0.46	-	1
Jun-26 18,400	626.00	-	-	-	14.95	-0.49	-	3
Sep-26 13,000	93.00	-	-	-	29.79	-0.05	-	1
Sep-26 13,100	97.00	-	-	-	29.52	-0.05	-	2
Sep-26 13,300	106.00	-	-	-	28.98	-0.06	-	1
Sep-26 13,600	120.00	-	-	-	28.16	-0.06	-	1
Sep-26 13,700	125.00	-	-	-	27.89	-0.07	-	2
Sep-26 14,000	141.00	-	-	-	27.08	-0.08	-	5
Sep-26 14,100	147.00	-	-	-	26.81	-0.08	-	1
Sep-26 14,200	153.00	-	-	-	26.54	-0.08	-	1
Sep-26 14,300	159.00	-	-	-	26.26	-0.09	-	3
Sep-26 14,500	172.00	-	-	-	25.72	-0.10	-	1
Sep-26 15,000	210.00	-	-	-	24.37	-0.12	-	4
Sep-26 15,400	247.00	-	-	-	23.28	-0.14	-	5
Sep-26 15,500	257.00	-	-	-	23.01	-0.15	-	31
Sep-26 15,600	267.00	-	-	-	22.74	-0.15	-	2
Sep-26 15,700	278.00	-	-	-	22.47	-0.16	-	2
Sep-26 15,800	290.00	-	-	-	22.20	-0.16	-	2
Sep-26 15,900	302.00	-	-	-	21.93	-0.17	-	3
Sep-26 16,000	314.00	-	-	-	21.65	-0.18	-	5
Sep-26 16,100	327.00	-	-	-	21.38	-0.19	-	1
Sep-26 16,200	341.00	-	-	-	21.11	-0.19	-	2
Sep-26 16,300	355.00	-	-	-	20.84	-0.20	-	3
Sep-26 16,400	370.00	-	-	-	20.57	-0.21	-	2
Sep-26 16,500	385.00	373.00	373.00	373.00	20.30	-0.22	1	1
Sep-26 16,600	401.00	-	-	-	20.03	-0.23	-	4
Sep-26 16,700	418.00	-	-	-	19.76	-0.24	-	2
Sep-26 16,800	436.00	-	-	-	19.49	-0.25	-	3
Sep-26 17,000	474.00	-	-	-	18.94	-0.27	-	3
Sep-26 17,300	537.00	-	-	-	18.13	-0.31	-	3
Sep-26 17,400	561.00	-	-	-	17.86	-0.32	-	3
Sep-26 17,500	585.00	-	-	-	17.59	-0.34	-	2
Sep-26 17,700	638.00	-	-	-	17.05	-0.37	-	4
Sep-26 17,800	666.00	-	-	-	16.77	-0.38	-	2
Sep-26 17,900	695.00	-	-	-	16.50	-0.40	-	2
Sep-26 18,000	726.00	-	-	-	16.23	-0.41	-	2
Sep-26 18,100	759.00	-	-	-	15.96	-0.43	-	3
Sep-26 18,200	794.00	-	-	-	15.69	-0.45	-	3
Sep-26 18,300	830.00	-	-	-	15.42	-0.47	-	2
Sep-26 18,400	874.00	-	-	-	15.27	-0.49	-	1
Sep-26 19,400	1,435.00	-	-	-	14.05	-0.68	-	15
Dec-26 8,600	23.00	-	-	-	38.38	-0.01	-	1,250
Dec-26 10,900	69.00	-	-	-	32.93	-0.03	-	1
Dec-26 11,300	82.00	-	-	-	31.98	-0.04	-	1
Dec-26 12,500	132.00	-	-	-	29.13	-0.06	-	1
Dec-26 12,900	153.00	-	-	-	28.18	-0.07	-	1
Dec-26 13,200	170.00	-	-	-	27.47	-0.08	-	1
Dec-26 13,500	190.00	-	-	-	26.76	-0.08	-	3
Dec-26 14,000	226.00	-	-	-	25.57	-0.10	-	1,003
Dec-26 14,200	243.00	-	-	-	25.09	-0.11	-	3
Dec-26 14,700	289.00	-	-	-	23.91	-0.13	-	1
Dec-26 14,800	299.00	254.00	254.00	254.00	23.67	-0.14	1	1
Dec-26 15,000	320.00	-	-	-	23.20	-0.15	-	1
Dec-26 15,500	380.00	-	-	-	22.01	-0.18	-	1
Dec-26 15,600	393.00	-	-	-	21.77	-0.18	-	32
Dec-26 15,800	421.00	-	-	-	21.30	-0.20	-	1
Dec-26 16,000	451.00	-	-	-	20.82	-0.21	-	1
Dec-26 16,400	518.00	-	-	-	19.87	-0.24	-	6,000
Dec-26 16,500	537.00	-	-	-	19.64	-0.25	-	1
Dec-26 16,600	555.00	-	-	-	19.40	-0.26	-	1
Dec-26 16,700	575.00	-	-	-	19.16	-0.27	-	1,501
Dec-26 16,800	595.00	-	-	-	18.92	-0.28	-	1
Dec-26 17,000	639.00	-	-	-	18.45	-0.30	-	2
Dec-26 17,100	661.00	-	-	-	18.21	-0.31	-	1
Dec-26 17,300	710.00	-	-	-	17.74	-0.33	-	2
Dec-26 17,400	735.00	-	-	-	17.50	-0.35	-	4
Dec-26 17,500	762.00	-	-	-	17.26	-0.36	-	1,000
Dec-26 17,600	790.00	-	-	-	17.03	-0.37	-	1
Dec-26 17,700	819.00	-	-	-	16.79	-0.38	-	5,001
Dec-26 17,800	848.00	-	-	-	16.55	-0.40	-	5
Dec-26 17,900	880.00	-	-	-	16.31	-0.41	-	5,002
Dec-26 18,000	912.00	-	-	-	16.08	-0.43	-	4
Dec-26 18,100	946.00	-	-	-	15.84	-0.44	-	2
Dec-26 18,200	981.00	-	-	-	15.60	-0.46	-	6
Dec-26 18,300	1,021.00	-	-	-	15.42	-0.47	-	2
Dec-26 18,500	1,116.00	-	-	-	15.21	-0.50	-	1
Dec-26 18,800	1,268.00	-	-	-	14.89	-0.55	-	1
Dec-26 19,100	1,436.00	-	-	-	14.57	-0.60	-	1
Dec-26 19,400	1,617.00	-	-	-	14.25	-0.65	-	1
Dec-26 19,700	1,813.00	-	-	-	13.94	-0.69	-	1
Dec-26 20,000	2,023.00	-	-	-	13.62	-0.74	-	1
Mar-27 13,800	273.00	-	-	-	24.83	-0.11	-	32
Mar-27 16,000	559.00	-	-	-	20.33	-0.23	-	1
Mar-27 16,500	655.00	-	-	-	19.31	-0.27	-	1
Mar-27 18,000	1,059.00	-	-	-	16.24	-0.42	-	750
Sep-27 12,100	205.00	-	-	-	24.81	-0.07	-	32
Sep-27 12,200	213.00	-	-	-	24.65	-0.07	-	32
Sep-27 12,300	221.00	-	-	-	24.49	-0.08	-	32
Sep-27 12,400	229.00	-	-	-	24.34	-0.08	-	32
Sep-27 14,200	424.00	-	-	-	21.51	-0.15	-	32
Dec-27 14,700	554.00	-	-	-	19.96	-0.18	-	1
Dec-27 15,400	685.00	-	-	-	18.96	-0.22	-	32
Dec-27 15,700	749.00	-	-	-	18.53	-0.25	-	32
Dec-27 15,800	771.00	-	-	-	18.39	-0.25	-	32
Dec-28 16,800	1,477.00	-	-	-	17.10	-0.36	-	1,800

STOCK OPTIONS

	Previous Close	219.40		26/02/26
	ACCIONA Close	219.80		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 125.00	94.95	-	-	-	58.46	1.00	-	3
Mar-26 135.00	84.96	-	-	-	56.21	1.00	-	1
Mar-26 150.00	69.99	-	-	-	52.85	1.00	-	2
Mar-26 160.00	60.03	-	-	-	50.60	1.00	-	3
Mar-26 195.00	26.37	-	-	-	42.75	0.89	-	5
Mar-26 200.00	22.09	23.50	23.50	23.50	41.62	0.84	1	4
Mar-26 210.00	14.34	-	-	-	39.38	0.70	-	5
Mar-26 230.00	4.20	3.50	3.50	3.50	37.07	0.33	2	2
Jun-26 135.00	85.97	-	-	-	44.15	0.98	-	1
Jun-26 160.00	62.08	-	-	-	39.71	0.94	-	1
Jun-26 195.00	31.82	-	-	-	33.50	0.78	-	5
Sep-26 185.00	41.70	-	-	-	34.17	0.81	-	1
Sep-26 200.00	30.50	-	-	-	32.07	0.71	-	1
Sep-26 210.00	23.97	-	-	-	30.68	0.63	-	8
Sep-26 220.00	18.20	-	-	-	29.31	0.54	-	5
Dec-26 210.00	27.13	-	-	-	30.05	0.62	-	2
Dec-26 230.00	17.27	-	-	-	28.71	0.47	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 82.00	-	-	-	-	68.87	-	-	47
Mar-26 150.00	0.01	-	-	-	53.61	-	-	3
Mar-26 160.00	0.04	-	-	-	51.36	-	-	1
Mar-26 170.00	0.14	-	-	-	49.12	-0.01	-	3
Mar-26 180.00	0.37	-	-	-	46.87	-0.04	-	4
Mar-26 185.00	0.62	-	-	-	45.75	-0.06	-	1
Mar-26 190.00	0.96	1.22	1.22	1.22	44.63	-0.08	2	2
Mar-26 195.00	1.44	-	-	-	43.51	-0.12	-	1
Mar-26 200.00	2.15	-	-	-	42.38	-0.17	-	1
Apr-26 170.00	0.60	-	-	-	41.92	-0.04	-	5
Jun-26 120.00	0.11	-	-	-	45.87	-0.01	-	1
Dec-26 175.00	6.80	-	-	-	30.97	-0.18	-	2

	Previous Close	21.96		26/02/26
	ACCIONA ENERGIA Close	21.44		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	31.34	-	-	1
Dec-26 24.00	1.14	-	-	-	27.88	0.36	-	3
Dec-26 30.00	0.20	-	-	-	26.48	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	0.01	-	-	-	34.74	-0.02	-	1
Mar-26 21.00	0.49	-	-	-	33.43	-0.38	-	2
Mar-26 22.00	1.01	-	-	-	33.23	-0.60	-	1
Mar-26 23.00	1.74	-	-	-	33.22	-0.79	-	1
Sep-26 20.00	1.37	-	-	-	30.76	-0.36	-	3
Dec-26 18.00	0.86	-	-	-	29.95	-0.23	-	2
Dec-26 19.00	1.20	-	-	-	29.67	-0.29	-	3
Dec-26 21.00	2.07	-	-	-	29.11	-0.44	-	15

	Previous Close	13.32		26/02/26
	ACERINOX Close	13.20		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.00	3.21	-	-	-	40.50	1.00	-	20
Mar-26 10.50	2.72	-	-	-	39.21	0.99	-	67
Mar-26 11.00	2.22	-	-	-	37.93	0.98	-	32
Mar-26 12.00	1.29	-	-	-	35.35	0.88	-	7
Mar-26 12.50	0.88	-	-	-	34.06	0.76	-	43
Mar-26 13.00	0.54	-	-	-	32.78	0.60	-	32
Mar-26 13.50	0.29	-	-	-	31.63	0.41	-	38
Mar-26 14.00	0.13	-	-	-	30.58	0.23	-	25
Apr-26 13.50	0.46	-	-	-	29.30	0.45	-	11
Apr-26 14.50	0.14	-	-	-	27.21	0.20	-	1
Jun-26 10.00	3.35	-	-	-	36.35	0.93	-	10
Jun-26 11.00	2.46	-	-	-	33.92	0.86	-	10
Jun-26 11.50	2.05	-	-	-	32.71	0.81	-	25
Jun-26 12.00	1.66	-	-	-	31.50	0.75	-	14
Jun-26 12.50	1.31	-	-	-	30.29	0.67	-	30
Jun-26 13.50	0.74	-	-	-	28.17	0.49	-	24
Jun-26 14.00	0.53	-	-	-	27.46	0.40	-	10
Jun-26 14.50	0.36	-	-	-	26.75	0.30	-	100
Jun-26 15.00	0.23	-	-	-	26.04	0.22	-	1
Sep-26 9.00	4.33	-	-	-	37.28	0.96	-	1
Sep-26 12.00	1.80	-	-	-	30.69	0.72	-	11
Sep-26 12.50	1.48	-	-	-	29.59	0.65	-	13
Sep-26 13.00	1.17	-	-	-	28.49	0.58	-	14
Sep-26 13.50	0.91	-	-	-	27.77	0.50	-	152
Sep-26 14.00	0.71	-	-	-	27.30	0.42	-	270
Sep-26 15.00	0.40	-	-	-	26.37	0.28	-	3
Sep-26 17.00	0.09	-	-	-	24.50	0.09	-	1
Sep-26 18.00	0.04	-	-	-	23.57	0.04	-	1
Dec-26 9.25	4.13	-	-	-	35.00	0.93	-	1
Dec-26 9.75	3.69	-	-	-	34.11	0.90	-	2
Dec-26 11.00	2.67	-	-	-	31.86	0.80	-	10
Dec-26 13.00	1.36	-	-	-	28.28	0.57	-	1
Dec-26 13.50	1.12	-	-	-	27.70	0.51	-	20
Dec-26 15.00	0.59	-	-	-	26.60	0.33	-	2
Mar-27 11.00	2.74	-	-	-	31.90	0.79	-	5
Mar-27 13.00	1.47	-	-	-	28.66	0.57	-	1
Mar-27 14.50	0.85	-	-	-	27.36	0.40	-	150
Sep-27 13.50	1.43	-	-	-	28.30	0.52	-	5
Dec-27 11.00	2.91	-	-	-	31.24	0.75	-	10
Dec-27 12.00	2.30	-	-	-	29.98	0.66	-	1
Dec-27 13.00	1.78	-	-	-	28.71	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	-	-	-	-	44.85	-	-	150
Mar-26 7.25	-	-	-	-	44.21	-	-	150
Mar-26 7.50	-	-	-	-	43.56	-	-	150
Mar-26 7.75	-	-	-	-	42.92	-	-	150
Mar-26 8.50	-	-	-	-	40.99	-	-	10
Mar-26 8.75	-	-	-	-	40.34	-	-	1
Mar-26 9.00	-	-	-	-	39.70	-	-	30
Mar-26 9.25	-	-	-	-	39.05	-	-	24
Mar-26 9.75	-	-	-	-	37.77	-	-	4
Mar-26 10.00	-	-	-	-	37.12	-	-	33
Mar-26 11.00	0.01	-	-	-	34.55	-0.01	-	13
Mar-26 11.50	0.02	-	-	-	33.26	-0.04	-	162
Mar-26 12.00	0.05	-	-	-	31.97	-0.10	-	13
Mar-26 12.50	0.13	-	-	-	30.68	-0.22	-	28
Mar-26 13.00	0.28	-	-	-	29.40	-0.40	-	17
Mar-26 13.50	0.53	0.52	0.52	0.52	28.25	-0.61	1	1
Mar-26 14.00	0.89	-	-	-	27.20	-0.80	-	40
Apr-26 11.50	0.07	-	-	-	30.74	-0.10	-	3
Apr-26 12.00	0.14	-	-	-	29.49	-0.17	-	4
Apr-26 12.50	0.25	-	-	-	28.24	-0.28	-	2
Jun-26 8.50	0.01	-	-	-	37.06	-0.01	-	20
Jun-26 9.25	0.03	-	-	-	35.25	-0.03	-	20
Jun-26 9.50	0.04	-	-	-	34.64	-0.03	-	1
Jun-26 10.00	0.06	-	-	-	33.43	-0.05	-	61
Jun-26 10.50	0.10	-	-	-	32.22	-0.08	-	3
Jun-26 11.50	0.22	-	-	-	29.79	-0.17	-	30
Jun-26 12.00	0.32	-	-	-	28.58	-0.24	-	16
Jun-26 12.50	0.46	-	-	-	27.37	-0.32	-	202
Jun-26 13.00	0.64	-	-	-	26.15	-0.42	-	510
Jun-26 14.00	1.17	-	-	-	24.54	-0.63	-	2
Sep-26 9.00	0.08	-	-	-	33.30	-0.05	-	22
Sep-26 9.50	0.12	-	-	-	32.20	-0.08	-	42
Sep-26 9.75	0.14	-	-	-	31.65	-0.09	-	1
Sep-26 10.00	0.17	-	-	-	31.10	-0.11	-	1
Sep-26 10.50	0.24	-	-	-	30.00	-0.14	-	15
Sep-26 13.00	0.95	-	-	-	24.51	-0.47	-	11
Sep-26 15.00	2.25	-	-	-	22.39	-0.79	-	2
Dec-26 10.00	0.29	-	-	-	31.30	-0.14	-	10
Dec-26 10.50	0.39	-	-	-	30.40	-0.18	-	20
Dec-26 11.00	0.49	-	-	-	29.50	-0.22	-	41
Dec-26 12.00	0.78	-	-	-	27.71	-0.32	-	15
Mar-27 8.00	0.13	-	-	-	33.00	-0.06	-	2
Jun-27 8.75	0.23	-	-	-	29.68	-0.10	-	1
Jun-27 10.00	0.44	-	-	-	27.82	-0.17	-	243
Sep-27 12.00	1.15	-	-	-	23.62	-0.38	-	207

	Previous Close	108.70		26/02/26
	ACS Close	109.90		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 62.00	47.97	-	-	-	43.33	1.00	-	1
Mar-26 66.00	43.98	-	-	-	42.23	1.00	-	1
Mar-26 68.00	41.98	-	-	-	41.67	1.00	-	5
Mar-26 70.00	39.98	-	-	-	41.12	1.00	-	29
Mar-26 72.00	37.99	-	-	-	40.57	1.00	-	50
Mar-26 84.00	26.00	26.47	26.47	26.47	37.26	1.00	1	1
Mar-26 88.00	22.02	-	-	-	36.15	0.99	-	3
Mar-26 96.00	14.20	14.13	15.25	14.13	33.95	0.95	11	11
Mar-26 98.00	12.32	-	-	-	33.39	0.93	-	4
Mar-26 100.00	10.51	-	-	-	32.84	0.89	-	1
Mar-26 105.00	6.42	-	-	-	31.46	0.74	-	1
Mar-26 110.00	3.27	3.20	3.20	3.20	30.11	0.52	1	1
Mar-26 115.00	1.41	1.45	1.45	1.45	29.94	0.29	2	4
Mar-26 120.00	0.49	-	-	-	29.77	0.13	-	1
Apr-26 115.00	2.78	-	-	-	28.61	0.36	-	1
Jun-26 46.00	64.18	-	-	-	44.96	1.00	-	100
Jun-26 47.00	63.19	-	-	-	44.70	1.00	-	75
Jun-26 48.00	62.19	-	-	-	44.44	1.00	-	25
Jun-26 50.00	60.21	-	-	-	43.91	1.00	-	1
Jun-26 52.00	58.22	-	-	-	43.39	1.00	-	1
Jun-26 54.00	56.24	-	-	-	42.87	1.00	-	25
Jun-26 56.00	54.25	-	-	-	42.35	1.00	-	2
Jun-26 58.00	52.27	-	-	-	41.83	1.00	-	25
Jun-26 64.00	46.34	-	-	-	40.26	0.99	-	25
Jun-26 68.00	42.40	-	-	-	39.22	0.99	-	50
Jun-26 70.00	40.44	-	-	-	38.70	0.99	-	50
Jun-26 72.00	38.49	-	-	-	38.18	0.98	-	7
Jun-26 80.00	30.83	-	-	-	36.09	0.96	-	2
Jun-26 84.00	27.10	27.60	27.60	27.60	35.05	0.93	1	1
Jun-26 90.00	21.73	-	-	-	33.48	0.88	-	3
Jun-26 92.00	20.03	-	-	-	32.96	0.86	-	5
Jun-26 105.00	10.16	-	-	-	29.57	0.65	-	10
Jun-26 135.00	0.87	-	-	-	27.60	0.11	-	5
Sep-26 56.00	54.32	-	-	-	41.35	1.00	-	24
Sep-26 58.00	52.35	-	-	-	40.90	0.99	-	1
Sep-26 60.00	50.38	-	-	-	40.44	0.99	-	25
Sep-26 66.00	44.54	-	-	-	39.08	0.98	-	25
Sep-26 80.00	31.41	-	-	-	35.89	0.93	-	2
Sep-26 94.00	19.70	-	-	-	32.71	0.79	-	1
Sep-26 98.00	16.81	-	-	-	31.80	0.74	-	1
Sep-26 105.00	12.19	-	-	-	30.20	0.63	-	5
Sep-26 115.00	7.15	-	-	-	28.92	0.46	-	40
Sep-26 120.00	5.49	-	-	-	28.75	0.38	-	15
Sep-26 125.00	4.11	-	-	-	28.59	0.31	-	5
Dec-26 56.00	54.40	-	-	-	40.55	0.99	-	2
Dec-26 68.00	42.96	-	-	-	38.04	0.96	-	25
Dec-26 70.00	41.13	-	-	-	37.62	0.95	-	20
Dec-26 86.00	27.38	-	-	-	34.27	0.84	-	2
Dec-26 88.00	25.81	-	-	-	33.85	0.82	-	1
Dec-26 90.00	24.26	-	-	-	33.43	0.80	-	25
Dec-26 92.00	22.75	-	-	-	33.02	0.78	-	25
Dec-26 110.00	11.41	12.80	12.80	12.80	29.27	0.55	2	-
Dec-26 115.00	9.29	-	-	-	29.07	0.48	-	77
Dec-26 120.00	7.52	-	-	-	28.87	0.42	-	40
Dec-26 125.00	5.91	-	-	-	28.67	0.36	-	41
Dec-26 130.00	4.73	4.50	4.50	4.50	28.48	0.30	1	1
Mar-27 56.00	54.47	-	-	-	40.29	0.98	-	25
Jun-27 54.00	56.52	-	-	-	40.04	0.98	-	1
Dec-27 56.00	54.82	-	-	-	38.76	0.96	-	1
Dec-27 70.00	42.80	-	-	-	36.30	0.89	-	60
Dec-27 110.00	16.56	-	-	-	29.28	0.58	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.00	-	-	-	-	52.70	-	-	25
Mar-26 29.00	-	-	-	-	52.42	-	-	25
Mar-26 31.00	-	-	-	-	51.87	-	-	25
Mar-26 32.00	-	-	-	-	51.59	-	-	25
Mar-26 33.00	-	-	-	-	51.32	-	-	25
Mar-26 34.00	-	-	-	-	51.04	-	-	25
Mar-26 39.00	-	-	-	-	49.66	-	-	60
Mar-26 44.00	-	-	-	-	48.28	-	-	38
Mar-26 45.00	-	-	-	-	48.00	-	-	25
Mar-26 46.00	-	-	-	-	47.73	-	-	50
Mar-26 47.00	-	-	-	-	47.45	-	-	3
Mar-26 48.00	-	-	-	-	47.17	-	-	25
Mar-26 49.00	-	-	-	-	46.90	-	-	27
Mar-26 54.00	-	-	-	-	45.52	-	-	1
Mar-26 56.00	-	-	-	-	44.97	-	-	29
Mar-26 60.00	-	-	-	-	43.86	-	-	100
Mar-26 62.00	-	-	-	-	43.31	-	-	5
Mar-26 64.00	-	-	-	-	42.76	-	-	2
Mar-26 66.00	-	-	-	-	42.21	-	-	27
Mar-26 68.00	-	-	-	-	41.65	-	-	25
Mar-26 70.00	-	-	-	-	41.10	-	-	52
Mar-26 74.00	-	-	-	-	40.00	-	-	3
Mar-26 76.00	-	-	-	-	39.45	-	-	5
Mar-26 78.00	-	-	-	-	38.89	-	-	3
Mar-26 80.00	-	-	-	-	38.34	-	-	10
Mar-26 90.00	0.03	-	-	-	35.58	-0.01	-	12
Mar-26 92.00	0.06	-	-	-	35.03	-0.02	-	1
Mar-26 96.00	0.19	0.17	0.17	0.17	33.93	-0.05	2	3
Mar-26 98.00	0.31	-	-	-	33.37	-0.07	-	4
Mar-26 100.00	0.49	-	-	-	32.82	-0.11	-	3
Mar-26 105.00	1.40	-	-	-	31.44	-0.26	-	1
Apr-26 90.00	0.27	-	-	-	33.39	-0.05	-	1
Apr-26 94.00	0.54	-	-	-	32.29	-0.08	-	1
Apr-26 100.00	1.31	-	-	-	30.63	-0.18	-	1
Apr-26 105.00	2.55	-	-	-	29.25	-0.31	-	1
Jun-26 30.00	-	-	-	-	47.98	-	-	25
Jun-26 31.00	-	-	-	-	47.72	-	-	25
Jun-26 34.00	-	-	-	-	46.94	-	-	10
Jun-26 41.00	-	-	-	-	45.11	-	-	25
Jun-26 42.00	-	-	-	-	44.85	-	-	25
Jun-26 43.00	-	-	-	-	44.59	-	-	25
Jun-26 44.00	-	-	-	-	44.33	-	-	25
Jun-26 45.00	-	-	-	-	44.07	-	-	26
Jun-26 49.00	-	-	-	-	43.03	-	-	50
Jun-26 50.00	-	-	-	-	42.76	-	-	51
Jun-26 52.00	-	-	-	-	42.24	-	-	50
Jun-26 54.00	-	-	-	-	41.72	-	-	50
Jun-26 56.00	0.01	-	-	-	41.20	-	-	51
Jun-26 60.00	0.02	-	-	-	40.16	-	-	50
Jun-26 62.00	0.02	-	-	-	39.63	-	-	25
Jun-26 66.00	0.05	-	-	-	38.59	-0.01	-	30
Jun-26 68.00	0.07	-	-	-	38.07	-0.01	-	1
Jun-26 70.00	0.10	-	-	-	37.55	-0.01	-	1
Jun-26 72.00	0.12	-	-	-	37.03	-0.01	-	6
Jun-26 76.00	0.22	-	-	-	35.98	-0.02	-	5
Jun-26 88.00	0.93	-	-	-	32.85	-0.09	-	14
Jun-26 92.00	1.42	-	-	-	31.81	-0.13	-	5
Jun-26 96.00	2.06	-	-	-	30.77	-0.18	-	1
Jun-26 100.00	2.90	-	-	-	29.72	-0.25	-	1
Sep-26 50.00	0.04	-	-	-	41.09	-	-	25
Sep-26 52.00	0.05	-	-	-	40.63	-	-	50
Sep-26 54.00	0.07	-	-	-	40.18	-0.01	-	50
Sep-26 56.00	0.10	-	-	-	39.72	-0.01	-	51
Sep-26 66.00	0.33	-	-	-	37.45	-0.03	-	25
Sep-26 68.00	0.41	-	-	-	36.99	-0.03	-	25
Sep-26 70.00	0.52	-	-	-	36.54	-0.04	-	25
Sep-26 72.00	0.63	-	-	-	36.08	-0.05	-	1
Sep-26 76.00	0.92	-	-	-	35.17	-0.07	-	42
Sep-26 78.00	1.11	1.12	1.12	1.12	34.72	-0.08	3	52
Sep-26 80.00	1.29	-	-	-	34.26	-0.09	-	25
Sep-26 84.00	1.81	-	-	-	33.35	-0.12	-	25
Sep-26 90.00	2.81	-	-	-	31.99	-0.18	-	25
Sep-26 94.00	3.65	-	-	-	31.08	-0.22	-	5
Sep-26 96.00	4.18	-	-	-	30.62	-0.25	-	10
Sep-26 110.00	9.35	9.90	9.90	9.90	27.46	-0.47	1	1
Dec-26 23.00	-	-	-	-	45.67	-	-	201
Dec-26 24.00	-	-	-	-	45.46	-	-	25
Dec-26 25.00	-	-	-	-	45.25	-	-	25
Dec-26 27.00	-	-	-	-	44.83	-	-	25
Dec-26 28.00	-	-	-	-	44.62	-	-	75
Dec-26 29.00	-	-	-	-	44.41	-	-	75
Dec-26 30.00	-	-	-	-	44.20	-	-	17
Dec-26 33.00	0.01	-	-	-	43.57	-	-	6
Dec-26 34.00	0.01	-	-	-	43.36	-	-	25
Dec-26 35.00	0.01	-	-	-	43.16	-	-	200
Dec-26 46.00	0.07	-	-	-	40.85	-0.01	-	25
Dec-26 50.00	0.14	-	-	-	40.02	-0.01	-	1
Dec-26 54.00	0.21	-	-	-	39.18	-0.01	-	25
Dec-26 58.00	0.34	-	-	-	38.34	-0.02	-	25
Dec-26 60.00	0.41	-	-	-	37.92	-0.03	-	75
Dec-26 66.00	0.74	-	-	-	36.67	-0.04	-	1
Dec-26 82.00	2.48	-	-	-	33.32	-0.13	-	5
Dec-26 84.00	2.77	-	-	-	32.90	-0.15	-	5
Dec-26 86.00	3.20	-	-	-	32.48	-0.16	-	5
Dec-26 88.00	3.62	-	-	-	32.06	-0.18	-	45
Dec-26 90.00	4.05	-	-	-	31.64	-0.20	-	45
Dec-26 100.00	6.82	-	-	-	29.55	-0.32	-	1
Dec-26 105.00	8.76	9.00	9.00	9.00	28.51	-0.39	1	3
Mar-27 88.00	4.58	-	-	-	31.52	-0.20	-	1
Mar-27 92.00	5.60	-	-	-	30.69	-0.24	-	1
Jun-27 22.00	-	-	-	-	43.83	-	-	360
Jun-27 24.00	0.01	-	-	-	43.44	-	-	85
Jun-27 28.00	0.02	-	-	-	42.67	-	-	2
Jun-27 33.00	0.05	-	-	-	41.70	-	-	2
Dec-27 50.00	0.85	-	-	-	36.98	-0.03	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	59.19	-	-	-	41.81	0.97	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.22	-	-	-	35.98	-0.02	-	25
Jun-26 78.00	0.29	-	-	-	35.46	-0.03	-	25

	Previous Close	26.93		26/02/26
	AENA Close	26.92		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 24.00	2.98	-	-	-	27.38	0.96	-	1
Mar-26 25.00	2.05	-	-	-	25.82	0.89	-	1
Mar-26 26.00	1.22	-	-	-	24.26	0.74	-	70
Mar-26 27.00	0.58	-	-	-	22.75	0.50	-	10
Mar-26 28.00	0.21	-	-	-	21.84	0.25	-	1
Mar-26 29.00	0.05	-	-	-	20.94	0.08	-	1
Apr-26 20.00	6.98	-	-	-	32.05	1.00	-	5
Apr-26 28.00	0.42	0.43	0.43	0.43	20.36	0.33	1	25
Jun-26 23.00	4.07	-	-	-	26.64	0.93	-	4
Jun-26 24.00	3.16	-	-	-	25.25	0.88	-	20
Jun-26 25.00	2.32	-	-	-	23.85	0.79	-	23
Jun-26 26.00	1.58	-	-	-	22.45	0.66	-	1
Jun-26 27.00	0.97	-	-	-	21.09	0.50	-	8
Jun-26 28.00	0.55	-	-	-	20.18	0.34	-	7
Sep-26 23.00	4.19	-	-	-	26.52	0.88	-	5
Sep-26 25.00	2.58	-	-	-	24.19	0.71	-	25
Dec-26 29.00	0.90	-	-	-	20.01	0.32	-	6
Jun-27 25.00	3.09	-	-	-	22.43	0.64	-	2
Dec-27 23.00	4.71	-	-	-	24.42	0.74	-	16
Dec-27 25.00	3.45	-	-	-	23.11	0.63	-	25
Dec-27 28.00	1.99	-	-	-	21.38	0.45	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	-	-	-	-	33.90	-	-	1
Mar-26 20.00	-	-	-	-	32.34	-	-	51
Mar-26 21.00	-	-	-	-	30.78	-	-	501
Mar-26 23.00	0.01	-	-	-	27.66	-0.01	-	4
Mar-26 27.00	0.60	-	-	-	21.47	-0.51	-	4
Mar-26 28.00	1.24	-	-	-	20.56	-0.77	-	16
Apr-26 23.00	0.04	-	-	-	25.54	-0.04	-	1
Apr-26 26.00	0.42	-	-	-	20.89	-0.30	-	1
Jun-26 19.00	0.03	-	-	-	28.75	-0.02	-	1
Jun-26 19.50	0.05	-	-	-	28.05	-0.03	-	8
Jun-26 20.00	0.06	-	-	-	27.35	-0.04	-	6
Jun-26 21.00	0.10	-	-	-	25.95	-0.06	-	1
Jun-26 22.00	0.18	-	-	-	24.55	-0.10	-	10
Jun-26 23.00	0.29	-	-	-	23.15	-0.16	-	19
Jun-26 24.00	0.47	-	-	-	21.76	-0.24	-	12
Sep-26 18.50	0.09	-	-	-	27.64	-0.04	-	2
Sep-26 19.00	0.11	-	-	-	27.06	-0.05	-	1
Sep-26 20.00	0.17	-	-	-	25.89	-0.07	-	4
Sep-26 21.00	0.25	-	-	-	24.73	-0.10	-	7
Sep-26 22.00	0.38	-	-	-	23.57	-0.15	-	500
Sep-26 23.00	0.54	-	-	-	22.40	-0.20	-	11
Dec-26 22.00	0.53	-	-	-	22.66	-0.17	-	200
Dec-26 25.00	1.28	-	-	-	19.76	-0.37	-	4
Jun-27 27.00	2.87	-	-	-	16.17	-0.61	-	25

	Previous Close	13.20		26/02/26
	ALMIRALL Close	12.86		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.94	-	-	-	27.18	0.61	-	13

	Previous Close	49.28		26/02/26
	AMADEUS Close	51.36		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 48.00	4.16	-	-	-	40.88	0.77	-	1
Mar-26 49.00	3.42	-	-	-	39.97	0.70	-	1
Mar-26 50.00	2.73	1.74	1.74	1.74	39.05	0.63	3	8
Mar-26 52.00	1.65	-	-	-	37.65	0.47	-	12
Mar-26 54.00	0.90	0.90	0.90	0.70	37.16	0.31	50	96
Mar-26 56.00	0.46	-	-	-	36.67	0.19	-	13
Mar-26 60.00	0.08	-	-	-	35.68	0.04	-	42
Mar-26 62.00	0.03	-	-	-	35.19	0.02	-	2
Mar-26 64.00	0.01	-	-	-	34.69	0.01	-	27
Mar-26 66.00	-	-	-	-	34.20	-	-	47
Mar-26 68.00	-	-	-	-	33.71	-	-	4
Mar-26 70.00	-	-	-	-	33.21	-	-	30
Mar-26 72.00	-	-	-	-	32.72	-	-	8
Mar-26 74.00	-	-	-	-	32.23	-	-	25
Mar-26 80.00	-	-	-	-	30.75	-	-	25
Mar-26 82.00	-	-	-	-	30.25	-	-	3
Mar-26 84.00	-	-	-	-	29.76	-	-	64
Mar-26 86.00	-	-	-	-	29.27	-	-	50
Mar-26 88.00	-	-	-	-	28.77	-	-	25
Apr-26 48.00	4.80	-	-	-	36.62	0.72	-	2
Apr-26 52.00	2.34	2.48	2.48	2.48	33.54	0.49	55	55
Apr-26 54.00	1.54	-	-	-	33.05	0.37	-	2
Apr-26 64.00	0.07	-	-	-	30.58	0.03	-	617
Jun-26 37.00	15.01	-	-	-	43.72	0.93	-	2
Jun-26 38.00	14.10	-	-	-	42.93	0.92	-	2
Jun-26 42.00	10.59	-	-	-	39.73	0.85	-	2
Jun-26 47.00	6.68	-	-	-	35.74	0.72	-	4
Jun-26 50.00	4.67	-	-	-	33.35	0.61	-	2
Jun-26 52.00	3.54	-	-	-	32.13	0.52	-	4
Jun-26 54.00	2.66	-	-	-	31.73	0.44	-	1
Jun-26 56.00	1.99	-	-	-	31.33	0.36	-	3
Jun-26 58.00	1.43	-	-	-	30.92	0.28	-	8
Jun-26 60.00	1.00	-	-	-	30.52	0.21	-	9
Jun-26 62.00	0.67	-	-	-	30.12	0.16	-	10
Jun-26 68.00	0.17	-	-	-	28.91	0.05	-	3
Jun-26 74.00	0.03	-	-	-	27.70	0.01	-	25
Jun-26 76.00	0.02	-	-	-	27.30	0.01	-	25
Jun-26 78.00	0.01	-	-	-	26.90	-	-	25
Jun-26 80.00	-	-	-	-	26.50	-	-	33
Jun-26 82.00	-	-	-	-	26.10	-	-	50
Jun-26 84.00	-	-	-	-	25.69	-	-	1
Jun-26 86.00	-	-	-	-	25.29	-	-	5
Jun-26 88.00	-	-	-	-	24.89	-	-	25
Jun-26 90.00	-	-	-	-	24.49	-	-	25
Sep-26 38.00	14.41	-	-	-	40.71	0.89	-	1
Sep-26 41.00	11.92	-	-	-	38.96	0.84	-	1
Sep-26 50.00	5.61	-	-	-	33.70	0.59	-	2
Sep-26 52.00	4.59	-	-	-	32.76	0.53	-	751
Sep-26 54.00	3.67	-	-	-	32.28	0.46	-	2
Sep-26 56.00	2.98	-	-	-	31.80	0.40	-	25
Sep-26 64.00	1.03	-	-	-	29.87	0.18	-	1
Sep-26 66.00	0.76	-	-	-	29.39	0.14	-	3
Sep-26 70.00	0.38	-	-	-	28.43	0.08	-	5
Sep-26 72.00	0.25	-	-	-	27.95	0.06	-	25
Sep-26 74.00	0.18	-	-	-	27.47	0.04	-	25
Sep-26 84.00	0.01	-	-	-	25.07	-	-	24
Dec-26 45.00	9.66	-	-	-	35.72	0.72	-	6
Dec-26 49.00	7.17	-	-	-	33.77	0.62	-	1
Dec-26 50.00	6.57	-	-	-	33.28	0.59	-	10
Dec-26 52.00	5.58	-	-	-	32.51	0.54	500	500
Dec-26 54.00	4.71	-	-	-	32.16	0.49	-	11
Dec-26 56.00	3.98	-	-	-	31.81	0.43	-	26
Dec-26 58.00	3.32	-	-	-	31.46	0.38	-	25
Dec-26 62.00	2.26	-	-	-	30.76	0.29	-	25
Dec-26 64.00	1.80	1.66	1.66	1.66	30.41	0.25	1	26
Dec-26 66.00	1.47	-	-	-	30.05	0.21	-	51
Dec-26 68.00	1.14	-	-	-	29.70	0.18	-	25
Dec-26 72.00	0.71	-	-	-	29.00	0.12	-	25
Dec-26 90.00	0.04	-	-	-	25.85	0.01	-	3
Mar-27 52.00	5.99	-	-	-	31.31	0.54	-	25
Mar-27 56.00	4.39	-	-	-	30.64	0.45	-	60
Jun-27 40.00	13.82	-	-	-	35.33	0.80	-	1
Jun-27 52.00	6.58	-	-	-	30.59	0.55	-	25
Jun-27 58.00	4.30	-	-	-	29.61	0.42	-	25
Jun-27 62.00	3.13	-	-	-	28.96	0.34	-	50
Jun-27 66.00	2.20	-	-	-	28.31	0.26	-	25
Jun-27 68.00	1.87	-	-	-	27.99	0.23	-	25
Sep-27 49.00	8.26	-	-	-	31.13	0.62	-	5
Dec-27 56.00	5.63	-	-	-	29.06	0.48	-	18
Dec-27 60.00	4.29	-	-	-	28.41	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	0.04	-	-	-	49.89	-0.02	-	1
Mar-26 43.00	0.15	-	-	-	47.14	-0.06	-	10
Mar-26 44.00	0.21	0.40	0.40	0.40	46.23	-0.08	1	4
Mar-26 45.00	0.31	-	-	-	45.31	-0.11	-	6
Mar-26 46.00	0.44	0.46	0.46	0.46	44.39	-0.14	1	142
Mar-26 47.00	0.59	-	-	-	43.48	-0.19	-	38
Mar-26 48.00	0.81	0.91	0.91	0.91	42.56	-0.24	8	11
Mar-26 49.00	1.08	-	-	-	41.65	-0.30	-	3
Mar-26 50.00	1.40	-	-	-	40.73	-0.37	-	115
Mar-26 52.00	2.32	-	-	-	39.33	-0.53	-	8
Mar-26 54.00	3.57	4.51	4.51	4.51	38.84	-0.68	1	39
Mar-26 56.00	5.10	-	-	-	38.35	-0.81	-	31
Mar-26 58.00	6.83	-	-	-	37.85	-0.90	-	16
Mar-26 60.00	8.70	-	-	-	37.36	-0.96	-	1
Mar-26 72.00	20.64	-	-	-	34.40	-1.00	-	5
Mar-26 78.00	26.64	-	-	-	32.92	-1.00	-	25
Mar-26 80.00	28.64	-	-	-	32.43	-1.00	-	50
Apr-26 40.00	0.20	-	-	-	43.94	-0.05	-	1
Apr-26 44.00	0.55	-	-	-	40.46	-0.13	-	11
Apr-26 45.00	0.69	-	-	-	39.59	-0.16	-	1
Apr-26 46.00	0.87	-	-	-	38.72	-0.20	-	1
Apr-26 48.00	1.34	-	-	-	36.98	-0.28	-	4
Apr-26 49.00	1.63	-	-	-	36.11	-0.33	-	5
Apr-26 50.00	1.98	-	-	-	35.24	-0.39	-	13
Apr-26 52.00	2.88	-	-	-	33.90	-0.51	-	2
Apr-26 54.00	4.07	4.53	4.53	4.53	33.41	-0.63	1	1
Apr-26 56.00	5.49	-	-	-	32.92	-0.74	-	3
Apr-26 58.00	7.09	-	-	-	32.42	-0.83	-	1
May-26 44.00	0.87	-	-	-	38.66	-0.16	-	1
May-26 45.00	1.07	-	-	-	37.81	-0.19	-	1
May-26 46.00	1.27	1.24	1.24	1.24	36.96	-0.23	1	1
May-26 47.00	1.50	-	-	-	36.11	-0.26	-	1
Jun-26 39.00	0.57	-	-	-	41.67	-0.09	-	10
Jun-26 40.00	0.68	-	-	-	40.87	-0.11	-	2
Jun-26 42.00	0.95	-	-	-	39.27	-0.15	-	1
Jun-26 43.00	1.10	-	-	-	38.47	-0.17	-	1
Jun-26 44.00	1.30	-	-	-	37.68	-0.19	-	1,504
Jun-26 45.00	1.50	-	-	-	36.88	-0.22	-	6
Jun-26 46.00	1.71	-	-	-	36.08	-0.25	-	16
Jun-26 47.00	2.00	-	-	-	35.28	-0.28	-	2
Jun-26 48.00	2.28	-	-	-	34.48	-0.32	-	1
Jun-26 50.00	2.97	-	-	-	32.89	-0.40	-	79
Jun-26 52.00	3.84	-	-	-	31.67	-0.48	-	77
Jun-26 54.00	4.96	-	-	-	31.27	-0.57	-	26
Jun-26 56.00	6.28	-	-	-	30.87	-0.66	-	95
Jun-26 58.00	7.75	-	-	-	30.46	-0.73	-	50
Jun-26 60.00	9.33	-	-	-	30.06	-0.80	-	102
Jun-26 62.00	11.02	10.90	10.90	10.90	29.66	-0.86	25	75
Jun-26 64.00	12.83	-	-	-	29.26	-0.91	-	28
Jun-26 70.00	18.64	-	-	-	28.05	-1.00	-	2
Jun-26 74.00	22.64	-	-	-	27.24	-1.00	-	6
Jun-26 80.00	28.64	-	-	-	26.04	-1.00	-	25
Sep-26 38.00	1.02	1.12	1.12	1.12	38.28	-0.12	2	2
Sep-26 40.00	1.33	-	-	-	37.12	-0.16	-	1
Sep-26 41.00	1.54	-	-	-	36.53	-0.18	-	2
Sep-26 43.00	1.95	-	-	-	35.36	-0.22	-	15
Sep-26 45.00	2.51	-	-	-	34.19	-0.27	-	222
Sep-26 46.00	2.80	-	-	-	33.61	-0.30	-	1,800
Sep-26 47.00	3.10	-	-	-	33.03	-0.33	-	1,905
Sep-26 49.00	3.87	-	-	-	31.86	-0.39	-	4
Sep-26 50.00	4.26	-	-	-	31.27	-0.43	-	2
Sep-26 52.00	5.24	-	-	-	30.33	-0.50	-	5
Sep-26 54.00	6.37	-	-	-	29.85	-0.57	-	3
Sep-26 56.00	7.67	-	-	-	29.37	-0.63	-	1
Sep-26 60.00	10.56	-	-	-	28.41	-0.76	-	2
Sep-26 64.00	13.86	13.54	13.54	13.54	27.44	-0.85	25	53
Sep-26 66.00	15.64	-	-	-	26.96	-0.89	-	26
Sep-26 68.00	17.46	-	-	-	26.48	-0.92	-	25
Sep-26 70.00	19.33	-	-	-	26.00	-0.95	-	25
Sep-26 72.00	21.24	-	-	-	25.52	-0.96	-	5
Sep-26 74.00	23.18	-	-	-	25.04	-0.98	-	5
Dec-26 38.00	1.42	-	-	-	36.53	-0.14	-	20
Dec-26 39.00	1.63	-	-	-	36.05	-0.16	-	162
Dec-26 40.00	1.85	-	-	-	35.56	-0.18	-	1
Dec-26 43.00	2.56	-	-	-	34.10	-0.24	-	63
Dec-26 44.00	2.86	-	-	-	33.61	-0.26	-	12
Dec-26 45.00	3.15	-	-	-	33.13	-0.28	-	18
Dec-26 46.00	3.45	-	-	-	32.64	-0.31	-	28
Dec-26 47.00	3.81	-	-	-	32.15	-0.34	-	101
Dec-26 48.00	4.21	-	-	-	31.67	-0.36	500	509
Dec-26 50.00	4.99	-	-	-	30.69	-0.42	-	7
Dec-26 52.00	5.98	-	-	-	29.92	-0.48	-	536
Dec-26 54.00	7.10	-	-	-	29.57	-0.54	-	28
Dec-26 56.00	8.38	-	-	-	29.22	-0.59	-	5
Dec-26 58.00	9.71	-	-	-	28.87	-0.65	-	1
Dec-26 60.00	11.19	-	-	-	28.52	-0.70	-	2
Dec-26 62.00	12.71	-	-	-	28.17	-0.75	-	2
Dec-26 68.00	17.78	-	-	-	27.11	-0.87	-	1
Mar-27 45.00	3.56	-	-	-	31.11	-0.30	-	3
Mar-27 50.00	5.47	-	-	-	28.90	-0.42	-	1
Mar-27 52.00	6.48	-	-	-	28.19	-0.48	-	1
Mar-27 54.00	7.57	-	-	-	27.85	-0.53	-	1
Mar-27 62.00	13.09	-	-	-	26.50	-0.73	-	1
Jun-27 39.00	2.21	-	-	-	32.38	-0.18	-	10
Jun-27 44.00	3.57	-	-	-	30.34	-0.28	-	2
Jun-27 46.00	4.23	-	-	-	29.52	-0.32	-	1
Jun-27 49.00	5.39	-	-	-	28.29	-0.39	-	1
Jun-27 50.00	5.81	-	-	-	27.89	-0.42	-	24
Sep-27 52.00	7.45	-	-	-	26.33	-0.48	-	1
Sep-27 54.00	8.58	-	-	-	25.98	-0.53	-	1
Dec-27 46.00	5.04	-	-	-	27.71	-0.34	-	50
Dec-27 47.00	5.43	-	-	-	27.36	-0.36	-	25
Dec-27 48.00	5.81	-	-	-	27.00	-0.38	-	50
Dec-27 50.00	6.71	-	-	-	26.29	-0.43	-	6
Dec-27 52.00	7.71	-	-	-	25.70	-0.48	-	3
Mar-28 49.00	6.59	-	-	-	26.00	-0.41	-	1
Jun-28 48.00	6.37	-	-	-	26.01	-0.38	-	1
Jun-28 60.00	13.30	-	-	-	23.87	-0.63	-	3
Jun-28 62.00	14.74	-	-	-	23.61	-0.67	-	3
Jun-28 70.00	20.90	-	-	-	22.57	-0.80	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 66.00	-	-	-	-	34.20	-	-	224
Mar-26 68.00	-	-	-	-	33.71	-	-	452

	Previous Close	56.90		26/02/26
	ARCELORMITTAL Close	55.68		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	38.70	-	-	-	62.05	1.00	-	2
Mar-26 39.00	16.73	-	-	-	54.01	1.00	-	5
Mar-26 40.00	15.74	-	-	-	53.65	1.00	-	8
Mar-26 42.00	13.76	-	-	-	52.92	0.99	-	10
Mar-26 45.00	10.86	-	-	-	51.82	0.96	-	1
Mar-26 52.00	4.89	-	-	-	49.26	0.74	-	1
Mar-26 56.00	2.50	-	-	-	47.76	0.51	-	33
Mar-26 60.00	1.02	-	-	-	45.70	0.28	-	5
Apr-26 40.00	15.91	-	-	-	49.71	0.97	-	2
Apr-26 46.00	10.43	-	-	-	47.66	0.88	-	5
Apr-26 47.00	9.60	-	-	-	47.32	0.86	-	5
Apr-26 60.00	2.09	-	-	-	44.23	0.36	-	10
Apr-26 64.00	1.10	-	-	-	44.11	0.22	-	2
Jun-26 24.00	31.78	-	-	-	54.61	1.00	-	1
Jun-26 27.00	28.81	-	-	-	53.64	1.00	-	1
Jun-26 30.00	25.86	-	-	-	52.67	0.99	-	3
Jun-26 32.00	23.92	-	-	-	52.03	0.98	-	5
Jun-26 35.00	21.07	-	-	-	51.06	0.96	-	5
Jun-26 39.00	17.42	-	-	-	49.76	0.92	-	1
Jun-26 44.00	13.19	-	-	-	48.15	0.85	-	1
Jun-26 47.00	10.93	-	-	-	47.18	0.79	-	5
Jun-26 48.00	10.19	-	-	-	46.85	0.76	-	2
Jun-26 56.00	5.45	-	-	-	44.31	0.55	-	1
Sep-26 21.00	34.79	-	-	-	53.84	1.00	-	3
Sep-26 25.00	30.88	-	-	-	52.71	0.99	-	1
Dec-26 45.00	14.92	-	-	-	46.11	0.77	-	10
Dec-29 30.00	28.80	-	-	-	36.77	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	-	-	-	-	58.45	-	-	8
Mar-26 24.00	-	-	-	-	58.09	-	-	3
Mar-26 25.00	-	-	-	-	57.72	-	-	1
Mar-26 28.00	-	-	-	-	56.63	-	-	8
Mar-26 29.00	-	-	-	-	56.26	-	-	5
Mar-26 35.00	-	-	-	-	54.07	-	-	1
Mar-26 39.00	0.01	-	-	-	52.61	-	-	1
Mar-26 47.00	0.23	-	-	-	49.69	-0.07	-	1
Mar-26 48.00	0.33	-	-	-	49.32	-0.10	-	1
Mar-26 49.00	0.47	0.40	0.40	0.40	48.96	-0.13	1	3
Mar-26 52.00	1.09	0.83	0.83	0.83	47.86	-0.26	6	66
Mar-26 64.00	8.54	-	-	-	42.24	-0.90	-	7
Apr-26 39.00	0.08	-	-	-	49.07	-0.02	-	1
Jun-26 22.00	-	-	-	-	54.45	-	-	5
Jun-26 28.00	0.03	-	-	-	52.51	-0.01	-	4
Jun-26 30.00	0.07	-	-	-	51.86	-0.01	-	5
Jun-26 33.00	0.15	-	-	-	50.89	-0.02	-	9
Sep-26 24.00	0.07	-	-	-	52.13	-0.01	-	1
Sep-26 37.00	1.02	-	-	-	48.48	-0.09	-	5
Sep-26 38.00	1.20	-	-	-	48.19	-0.11	-	5
Dec-26 34.00	1.16	-	-	-	48.56	-0.09	-	10
Dec-26 39.00	2.09	-	-	-	47.06	-0.14	-	1
Dec-26 46.00	4.08	-	-	-	44.97	-0.24	-	1
Dec-26 54.00	7.29	-	-	-	42.57	-0.39	-	4
Dec-30 44.00	7.70	-	-	-	33.77	-0.23	-	1

	Previous Close	5.08		26/02/26
	ATRESMEDIA Close	5.07		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.07	-	-	-	21.13	1.00	-	5
Mar-26 5.75	-	-	-	-	18.71	-	-	2
Jun-26 3.00	2.09	-	-	-	22.93	1.00	-	1
Jun-26 5.00	0.29	-	-	-	22.27	0.59	-	150
Jun-26 6.25	0.01	-	-	-	20.47	0.03	-	10
Sep-26 5.50	0.13	-	-	-	21.64	0.30	-	6
Dec-26 5.50	0.19	-	-	-	23.17	0.34	-	10
Dec-26 5.75	0.14	-	-	-	23.02	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	-	-	-	-	18.29	-0.04	-	10
Jun-26 4.70	0.13	-	-	-	19.39	-0.34	-	4
Jun-26 4.80	0.17	-	-	-	19.36	-0.41	-	100
Jun-26 5.75	0.87	-	-	-	18.24	-0.94	-	20
Sep-26 4.80	0.24	-	-	-	20.13	-0.42	-	4
Sep-26 4.90	0.29	-	-	-	20.10	-0.47	-	1
Dec-26 4.30	0.17	-	-	-	21.85	-0.27	-	4
Dec-26 6.00	1.28	-	-	-	21.05	-0.87	-	20

	Previous Close	3.29		26/02/26
	B.SABADELL Close	3.28		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	0.30	-	-	-	31.97	0.88	-	8
Mar-26 3.10	0.22	-	-	-	31.80	0.78	-	17
Mar-26 3.20	0.15	-	-	-	31.63	0.64	-	2
Mar-26 3.30	0.09	-	-	-	31.44	0.49	-	10
Mar-26 3.40	0.06	-	-	-	31.19	0.34	-	9
Mar-26 3.50	0.03	-	-	-	30.93	0.21	-	16
Apr-26 3.40	0.10	-	-	-	30.19	0.41	-	1
May-26 2.70	0.61	-	-	-	31.14	0.93	-	25
May-26 3.50	0.10	0.10	0.10	0.10	29.66	0.36	25	25
Jun-26 2.70	0.63	-	-	-	32.06	0.89	-	100
Jun-26 2.90	0.47	-	-	-	31.67	0.79	-	3
Jun-26 3.10	0.34	-	-	-	31.29	0.67	-	25
Jun-26 3.20	0.28	-	-	-	31.09	0.60	-	20
Jun-26 3.30	0.23	-	-	-	30.88	0.53	-	6
Jun-26 3.40	0.18	-	-	-	30.59	0.46	-	42
Jun-26 3.60	0.11	-	-	-	30.00	0.33	-	17
Jun-26 3.70	0.08	-	-	-	29.70	0.27	-	6
Jun-26 3.80	0.06	-	-	-	29.41	0.22	-	5
Sep-26 2.90	0.54	0.52	0.52	0.52	33.30	0.75	25	85
Sep-26 3.00	0.47	0.45	0.45	0.45	33.11	0.71	10	25
Sep-26 3.10	0.41	-	-	-	32.92	0.65	-	20
Sep-26 3.20	0.36	-	-	-	32.72	0.60	-	30
Sep-26 3.40	0.26	-	-	-	32.20	0.50	-	1
Sep-26 3.50	0.22	-	-	-	31.90	0.45	-	2
Sep-26 3.80	0.13	-	-	-	30.98	0.31	-	10
Sep-26 3.90	0.10	-	-	-	30.68	0.26	-	8
Sep-26 4.00	0.08	-	-	-	30.37	0.22	-	8
Dec-26 3.00	0.53	-	-	-	33.99	0.68	-	4
Dec-26 3.30	0.38	-	-	-	33.40	0.56	-	4
Dec-26 3.40	0.33	-	-	-	33.12	0.51	-	15
Dec-26 3.50	0.29	-	-	-	32.85	0.47	-	2
Dec-26 3.60	0.25	-	-	-	32.57	0.43	-	5
Dec-26 4.20	0.10	-	-	-	30.93	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	25.16	-	-	2
Mar-26 2.40	-	-	-	-	24.47	-	-	1
Mar-26 2.50	-	-	-	-	24.30	-	-	2
Mar-26 2.80	-	-	-	-	23.78	-	-	200
Mar-26 2.90	-	-	-	-	23.61	-0.01	-	11
Mar-26 3.00	-	-	-	-	23.43	-0.06	-	27
Mar-26 3.10	0.02	0.02	0.02	0.02	23.26	-0.15	10	30
Mar-26 3.20	0.04	-	-	-	23.09	-0.32	-	111
Mar-26 3.30	0.08	-	-	-	22.90	-0.53	-	14
Mar-26 3.40	0.15	-	-	-	22.65	-0.73	-	205
Mar-26 3.50	0.23	-	-	-	22.39	-0.88	-	100
Apr-26 3.00	0.02	-	-	-	23.05	-0.13	-	2
Apr-26 3.10	0.04	-	-	-	22.88	-0.23	-	1
Apr-26 3.20	0.07	-	-	-	22.71	-0.36	-	3
Jun-26 2.50	-	-	-	-	23.98	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	23.78	-0.03	-	1
Jun-26 2.70	0.01	-	-	-	23.59	-0.06	-	5
Jun-26 2.80	0.02	-	-	-	23.40	-0.09	-	24
Jun-26 2.90	0.03	-	-	-	23.20	-0.15	-	1
Jun-26 3.00	0.05	-	-	-	23.01	-0.21	-	13
Jun-26 3.30	0.17	-	-	-	22.41	-0.48	-	200
Jun-26 3.40	0.22	-	-	-	22.12	-0.58	-	306
Jun-26 3.70	0.44	-	-	-	21.23	-0.84	-	20
Jun-26 4.40	1.12	-	-	-	19.17	-1.00	-	7
Sep-26 2.60	0.03	-	-	-	24.35	-0.10	-	5,248
Sep-26 2.90	0.09	-	-	-	23.77	-0.24	-	1
Sep-26 3.10	0.16	-	-	-	23.39	-0.37	-	11
Sep-26 3.70	0.52	-	-	-	21.76	-0.77	-	5
Dec-26 2.90	0.13	-	-	-	24.76	-0.27	-	1
Dec-26 3.10	0.21	-	-	-	24.38	-0.37	-	2
Dec-26 3.20	0.25	-	-	-	24.18	-0.43	-	3
Dec-26 3.60	0.49	-	-	-	23.15	-0.66	-	30
Dec-27 3.20	0.47	-	-	-	25.41	-0.47	-	1,538
Dec-27 3.30	0.52	-	-	-	25.21	-0.51	-	3,026

	Previous Close	14.47		26/02/26
	BANKINTER Close	14.40		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	1.00	1.00	1.00	0.92	27.29	0.84	3	17
Mar-26 14.00	0.61	-	-	-	26.23	0.69	-	10
Mar-26 14.50	0.32	-	-	-	25.36	0.48	-	5
Apr-26 14.00	0.74	-	-	-	25.95	0.64	-	50
Jun-26 12.00	2.51	-	-	-	29.98	0.90	-	10
Jun-26 13.50	1.32	-	-	-	26.96	0.69	-	5
Sep-26 11.00	3.50	-	-	-	32.22	0.92	-	5
Sep-26 13.50	1.56	-	-	-	27.65	0.65	-	3
Sep-26 14.00	1.25	-	-	-	26.73	0.58	-	12
Sep-26 14.50	0.99	-	-	-	25.97	0.51	-	1
Sep-26 15.00	0.79	-	-	-	25.81	0.43	-	3
Sep-26 16.00	0.48	-	-	-	25.48	0.31	-	5
Dec-26 14.00	1.45	-	-	-	27.09	0.58	-	2
Dec-26 15.00	0.99	-	-	-	26.26	0.46	-	10
Dec-26 15.50	0.81	-	-	-	26.09	0.40	-	10
Dec-26 16.00	0.66	-	-	-	25.93	0.35	-	50
Jun-27 16.00	0.87	-	-	-	25.21	0.38	-	25
Dec-27 14.50	1.55	-	-	-	25.65	0.53	-	3
Dec-27 15.50	1.20	-	-	-	25.42	0.44	-	1
Dec-27 17.00	0.79	-	-	-	25.07	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	-	-	-	-	43.90	-	-	3
Mar-26 8.00	-	-	-	-	38.63	-	-	2
Mar-26 8.50	-	-	-	-	37.58	-	-	10
Mar-26 9.00	-	-	-	-	36.53	-	-	11
Mar-26 9.50	-	-	-	-	35.47	-	-	4
Mar-26 11.00	-	-	-	-	32.31	-	-	19
Mar-26 12.00	-	-	-	-	30.21	-0.01	-	240
Mar-26 13.00	0.03	-	-	-	28.10	-0.06	-	4
Mar-26 13.50	0.08	-	-	-	27.05	-0.16	-	35
Mar-26 14.00	0.19	-	-	-	25.99	-0.31	-	1
Mar-26 14.50	0.40	-	-	-	25.12	-0.53	-	1
Apr-26 13.50	0.24	0.25	0.25	0.25	26.69	-0.27	2	2
Jun-26 7.75	-	-	-	-	38.13	-	-	2
Jun-26 10.50	0.04	-	-	-	32.59	-0.04	-	19
Jun-26 11.00	0.06	-	-	-	31.59	-0.06	-	20
Jun-26 14.50	0.89	-	-	-	24.71	-0.51	-	1
Sep-26 6.50	-	-	-	-	39.09	-	-	31
Sep-26 7.00	0.01	-	-	-	38.17	-	-	1
Sep-26 10.50	0.14	-	-	-	31.77	-0.08	-	3
Sep-26 11.00	0.19	-	-	-	30.86	-0.11	-	3
Sep-26 11.50	0.26	-	-	-	29.94	-0.14	-	4
Sep-26 12.50	0.46	-	-	-	28.11	-0.24	-	2
Sep-26 13.00	0.60	-	-	-	27.20	-0.30	-	20
Sep-26 14.00	0.96	-	-	-	25.37	-0.43	-	10
Dec-26 12.50	0.68	-	-	-	27.16	-0.28	-	100
Dec-26 13.00	0.84	-	-	-	26.37	-0.34	-	20
Dec-26 13.50	1.03	-	-	-	25.57	-0.40	-	3,350
Dec-26 14.00	1.25	-	-	-	24.77	-0.46	-	19
Dec-26 16.00	2.50	-	-	-	23.61	-0.70	-	25
Jun-27 11.00	0.47	-	-	-	26.83	-0.18	-	222
Jun-27 12.50	0.87	-	-	-	24.96	-0.30	-	3
Dec-27 10.50	0.55	-	-	-	26.26	-0.18	-	1,000
Dec-27 11.00	0.68	-	-	-	25.72	-0.22	-	200
Dec-27 15.00	2.41	-	-	-	21.88	-0.58	-	25
Mar-28 14.00	1.99	-	-	-	23.51	-0.47	175	175

	Previous Close	20.16		26/02/26
	BBVA Close	20.10		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 20.00	0.20	-	-	-	34.73	0.61	-	47
Mar-26 w1 20.00	0.45	-	-	-	32.84	0.55	-	10
Mar-26 w1 21.00	0.10	-	-	-	31.83	0.19	-	10
Mar-26 10.00	10.11	-	-	-	63.73	1.00	-	1
Mar-26 11.50	8.61	-	-	-	58.95	1.00	-	150
Mar-26 13.00	7.12	-	-	-	54.18	1.00	-	915
Mar-26 13.50	6.62	-	-	-	52.58	1.00	-	450
Mar-26 14.00	6.12	-	-	-	50.99	1.00	-	1,390
Mar-26 14.50	5.62	-	-	-	49.40	1.00	-	300
Mar-26 15.00	5.12	-	-	-	47.81	0.99	-	183
Mar-26 15.50	4.63	-	-	-	46.22	0.99	-	352
Mar-26 16.00	4.13	-	-	-	44.62	0.98	-	462
Mar-26 16.50	3.64	-	-	-	43.03	0.97	-	175
Mar-26 17.00	3.16	-	-	-	41.44	0.96	-	450
Mar-26 17.50	2.68	-	-	-	39.85	0.93	-	345
Mar-26 18.00	2.23	-	-	-	38.26	0.89	-	245
Mar-26 18.50	1.79	-	-	-	36.66	0.84	-	350
Mar-26 19.00	1.38	-	-	-	35.07	0.76	-	541
Mar-26 19.50	1.01	-	-	-	33.48	0.66	-	44
Mar-26 20.00	0.70	0.62	0.62	0.62	31.89	0.55	1	109
Mar-26 21.00	0.29	-	-	-	31.27	0.30	-	494
Mar-26 22.00	0.10	-	-	-	30.94	0.13	-	40
Mar-26 23.00	0.02	-	-	-	30.61	0.04	-	70
Mar-26 24.00	-	-	-	-	30.28	0.01	-	90
Mar-26 25.00	-	-	-	-	29.94	-	-	50
Mar-26 27.00	-	-	-	-	29.28	-	-	30
Apr-26 18.50	1.94	-	-	-	34.86	0.79	-	150
Apr-26 19.00	1.55	-	-	-	33.50	0.72	-	1
Apr-26 20.00	0.89	-	-	-	30.80	0.55	-	11
Apr-26 21.00	0.47	-	-	-	30.43	0.36	-	150
Apr-26 22.00	0.23	-	-	-	30.31	0.21	-	14
Apr-26 24.00	0.04	-	-	-	30.08	0.05	-	150
Jun-26 3.20	16.91	-	-	-	71.79	1.00	-	100
Jun-26 11.50	8.63	-	-	-	51.83	1.00	-	2,750
Jun-26 12.00	8.13	-	-	-	50.63	1.00	-	450
Jun-26 12.50	7.63	-	-	-	49.43	0.99	-	350
Jun-26 13.00	7.14	-	-	-	48.22	0.99	-	340
Jun-26 13.50	6.65	-	-	-	47.02	0.99	-	40
Jun-26 14.00	6.16	-	-	-	45.82	0.98	-	8,000
Jun-26 14.50	5.68	-	-	-	44.62	0.97	-	650
Jun-26 15.00	5.20	-	-	-	43.41	0.95	-	151
Jun-26 15.50	4.73	-	-	-	42.21	0.93	-	2
Jun-26 16.00	4.27	-	-	-	41.01	0.91	-	7,501
Jun-26 16.50	3.82	-	-	-	39.81	0.88	-	100
Jun-26 17.00	3.39	-	-	-	38.60	0.85	-	141
Jun-26 17.50	2.98	-	-	-	37.40	0.81	-	300
Jun-26 18.00	2.58	-	-	-	36.20	0.76	-	895
Jun-26 18.50	2.20	-	-	-	35.00	0.71	-	1
Jun-26 19.00	1.85	-	-	-	33.80	0.65	-	1,602
Jun-26 20.00	1.24	-	-	-	31.39	0.52	-	2,530
Jun-26 21.00	0.84	-	-	-	31.11	0.39	-	2,610
Jun-26 22.00	0.56	-	-	-	31.06	0.29	-	243
Jun-26 23.00	0.36	-	-	-	31.01	0.20	-	603
Jun-26 24.00	0.23	-	-	-	30.96	0.14	-	11
Jun-26 26.00	0.08	-	-	-	30.86	0.06	-	11
Jun-26 27.00	0.05	-	-	-	30.81	0.04	-	20
Sep-26 10.50	9.63	-	-	-	50.96	1.00	-	30
Sep-26 11.00	9.13	-	-	-	49.91	1.00	-	50
Sep-26 11.50	8.64	-	-	-	48.85	0.99	-	75
Sep-26 12.50	7.66	-	-	-	46.75	0.98	-	200
Sep-26 13.00	7.18	-	-	-	45.69	0.97	-	75
Sep-26 13.50	6.70	-	-	-	44.64	0.96	-	150
Sep-26 14.00	6.24	-	-	-	43.59	0.94	-	75
Sep-26 14.50	5.79	-	-	-	42.53	0.92	-	75
Sep-26 15.00	5.33	-	-	-	41.48	0.90	-	152
Sep-26 15.50	4.91	-	-	-	40.43	0.87	-	150
Sep-26 16.00	4.49	-	-	-	39.38	0.84	-	300
Sep-26 16.50	4.07	-	-	-	38.32	0.81	-	300
Sep-26 17.00	3.68	-	-	-	37.27	0.77	-	1,950
Sep-26 17.50	3.31	-	-	-	36.22	0.74	-	5,000
Sep-26 18.00	2.94	-	-	-	35.16	0.70	-	150
Sep-26 18.50	2.61	-	-	-	34.11	0.66	-	151
Sep-26 19.00	2.29	-	-	-	33.06	0.61	-	290
Sep-26 19.50	1.96	-	-	-	32.00	0.57	-	250
Sep-26 20.00	1.69	-	-	-	30.95	0.52	-	150
Sep-26 21.00	1.28	-	-	-	30.64	0.44	-	1
Sep-26 22.00	0.97	-	-	-	30.52	0.36	-	500
Sep-26 23.00	0.72	-	-	-	30.40	0.29	-	156
Sep-26 26.00	0.27	-	-	-	30.06	0.13	-	10
Dec-26 10.50	9.62	-	-	-	48.87	1.00	-	4
Dec-26 11.00	9.13	-	-	-	47.94	1.00	-	50
Dec-26 11.50	8.64	-	-	-	47.01	0.99	-	1
Dec-26 12.00	8.15	-	-	-	46.08	0.98	-	175
Dec-26 12.50	7.67	-	-	-	45.16	0.97	-	26
Dec-26 13.00	7.20	-	-	-	44.23	0.96	-	25
Dec-26 16.00	4.61	-	-	-	38.66	0.80	-	4,000
Dec-26 16.50	4.24	-	-	-	37.73	0.77	-	50
Dec-26 17.00	3.87	-	-	-	36.80	0.74	-	4,000
Dec-26 17.50	3.50	-	-	-	35.87	0.71	-	650
Dec-26 18.00	3.18	-	-	-	34.94	0.68	-	3
Dec-26 19.00	2.53	-	-	-	33.08	0.61	-	2,508
Dec-26 19.50	2.24	-	-	-	32.15	0.57	-	30
Dec-26 20.00	1.97	-	-	-	31.23	0.53	-	134
Dec-26 21.00	1.56	-	-	-	30.89	0.46	-	515
Dec-26 22.00	1.23	-	-	-	30.72	0.39	-	30
Dec-26 23.00	0.97	-	-	-	30.56	0.33	-	211
Dec-26 24.00	0.74	-	-	-	30.39	0.27	-	2
Dec-26 26.00	0.43	-	-	-	30.06	0.17	-	10
Dec-26 27.00	0.33	-	-	-	29.90	0.14	-	150
Mar-27 11.50	8.64	-	-	-	44.51	0.99	-	150
Mar-27 12.00	8.17	-	-	-	43.72	0.97	-	25
Mar-27 13.00	7.24	-	-	-	42.12	0.94	-	1
Mar-27 16.00	4.78	-	-	-	37.35	0.78	-	1,000
Mar-27 16.50	4.42	-	-	-	36.55	0.75	-	250
Mar-27 17.50	3.73	-	-	-	34.96	0.70	-	40
Mar-27 20.00	2.25	-	-	-	30.98	0.54	-	1
Jun-27 11.50	8.64	-	-	-	43.95	0.99	-	25
Jun-27 12.00	8.16	-	-	-	43.23	0.98	-	150
Jun-27 12.50	7.70	-	-	-	42.52	0.96	-	25
Jun-27 13.00	7.24	-	-	-	41.81	0.94	-	1
Jun-27 15.00	5.58	-	-	-	38.95	0.83	-	5
Jun-27 17.00	4.16	-	-	-	36.10	0.72	-	6,000
Jun-27 22.00	1.68	-	-	-	31.21	0.43	-	3,010
Sep-27 11.50	8.65	-	-	-	42.90	0.98	-	150
Sep-27 12.00	8.16	-	-	-	42.24	0.97	-	150
Dec-27 10.00	10.12	-	-	-	45.09	1.00	-	7,556
Dec-27 11.00	9.14	-	-	-	43.80	0.99	-	150
Dec-27 11.50	8.66	-	-	-	43.15	0.98	-	26
Dec-27 13.50	6.89	-	-	-	40.57	0.89	-	150
Dec-27 15.00	5.77	-	-	-	38.63	0.80	-	75
Dec-27 16.00	5.06	-	-	-	37.33	0.75	-	6,000
Dec-27 17.00	4.44	-	-	-	36.04	0.71	-	150
Dec-27 18.00	3.82	-	-	-	34.75	0.66	-	1
Dec-27 20.00	2.75	-	-	-	32.16	0.55	-	1
Dec-27 25.00	1.27	-	-	-	30.81	0.32	-	4,000
Mar-28 17.00	4.61	-	-	-	35.96	0.70	-	600
Mar-28 17.50	4.31	-	-	-	35.32	0.68	-	300
Mar-28 18.00	4.00	-	-	-	34.68	0.65	-	150
Mar-28 25.00	1.47	-	-	-	30.78	0.34	-	1
Jun-28 10.00	10.12	-	-	-	44.24	1.00	-	1
Jun-28 17.00	4.62	-	-	-	36.23	0.70	-	600
Jun-28 17.50	4.32	-	-	-	35.66	0.68	-	450
Jun-28 18.00	4.05	-	-	-	35.08	0.66	-	300
Dec-29 15.00	6.07	-	-	-	38.35	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	-	-	-	-	41.59	-	-	10
Feb-26 w4 18.50	-	-	-	-	39.82	-	-	10
Feb-26 w4 19.00	-	-	-	-	38.04	-	-	10
Feb-26 w4 20.00	0.10	-	-	-	34.49	-0.39	-	20
Mar-26 w1 18.00	0.01	-	-	-	40.16	-0.03	-	10
Mar-26 w1 18.50	0.03	-	-	-	38.39	-0.07	-	10
Mar-26 w1 19.50	0.17	0.15	0.15	0.15	34.84	-0.27	20	40
Mar-26 w2 18.00	0.06	-	-	-	39.80	-0.08	-	10
Mar-26 w2 19.50	0.30	0.25	0.25	0.25	34.50	-0.32	20	20
Mar-26 6.00	-	-	-	-	76.67	-	-	4
Mar-26 7.00	-	-	-	-	73.48	-	-	2
Mar-26 7.25	-	-	-	-	72.69	-	-	66,000
Mar-26 7.50	-	-	-	-	71.89	-	-	75,015
Mar-26 8.00	-	-	-	-	70.30	-	-	8,024
Mar-26 8.25	-	-	-	-	69.50	-	-	103,000
Mar-26 8.50	-	-	-	-	68.71	-	-	29,103
Mar-26 8.75	-	-	-	-	67.91	-	-	5
Mar-26 9.00	-	-	-	-	67.11	-	-	228
Mar-26 9.25	-	-	-	-	66.32	-	-	27
Mar-26 9.50	-	-	-	-	65.52	-	-	225
Mar-26 9.75	-	-	-	-	64.73	-	-	125
Mar-26 10.00	-	-	-	-	63.93	-	-	210
Mar-26 10.50	-	-	-	-	62.34	-	-	308
Mar-26 11.00	-	-	-	-	60.75	-	-	6
Mar-26 11.50	-	-	-	-	59.15	-	-	150
Mar-26 12.00	-	-	-	-	57.56	-	-	4,010
Mar-26 12.50	-	-	-	-	55.97	-	-	777
Mar-26 13.00	-	-	-	-	54.38	-	-	788
Mar-26 13.50	-	-	-	-	52.78	-	-	3,185
Mar-26 14.00	-	-	-	-	51.19	-	-	3,549
Mar-26 14.50	-	-	-	-	49.60	-	-	5,035
Mar-26 15.00	-	-	-	-	48.01	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	46.42	-0.01	-	10,061
Mar-26 16.00	0.01	-	-	-	44.82	-0.02	-	124
Mar-26 16.50	0.02	-	-	-	43.23	-0.03	-	20
Mar-26 17.00	0.04	-	-	-	41.64	-0.04	-	154
Mar-26 17.50	0.06	-	-	-	40.05	-0.07	-	35,119
Mar-26 18.00	0.11	-	-	-	38.46	-0.11	-	1,238
Mar-26 18.50	0.17	-	-	-	36.86	-0.17	-	559
Mar-26 19.00	0.26	0.23	0.23	0.23	35.27	-0.24	20	309
Mar-26 19.50	0.39	0.38	0.38	0.38	33.68	-0.34	5	157
Mar-26 20.00	0.58	-	-	-	32.09	-0.45	-	460
Mar-26 21.00	1.17	-	-	-	31.47	-0.70	-	150
Mar-26 22.00	1.98	-	-	-	31.14	-0.88	-	607
Mar-26 25.00	4.90	-	-	-	30.14	-1.00	-	2
Apr-26 15.00	0.05	-	-	-	42.96	-0.04	-	10
Apr-26 15.50	0.08	-	-	-	41.60	-0.06	-	10
Apr-26 16.00	0.11	-	-	-	40.25	-0.08	-	6
Apr-26 17.00	0.21	-	-	-	37.55	-0.14	-	202
Apr-26 17.50	0.29	-	-	-	36.20	-0.19	-	5
Apr-26 18.00	0.39	-	-	-	34.85	-0.24	-	10
Apr-26 18.50	0.52	-	-	-	33.50	-0.31	-	1
Apr-26 19.00	0.67	0.63	0.63	0.61	32.14	-0.38	11	313
Apr-26 21.00	1.78	-	-	-	29.07	-0.73	-	150
Apr-26 22.00	2.60	-	-	-	28.95	-0.85	-	2
May-26 16.00	0.22	-	-	-	39.18	-0.11	-	10
Jun-26 5.25	-	-	-	-	65.05	-	-	1
Jun-26 7.00	-	-	-	-	60.84	-	-	23,800
Jun-26 7.25	-	-	-	-	60.24	-	-	155
Jun-26 7.50	-	-	-	-	59.64	-	-	14,802
Jun-26 7.75	-	-	-	-	59.04	-	-	3,050
Jun-26 8.00	-	-	-	-	58.44	-	-	4,593
Jun-26 8.50	0.01	-	-	-	57.23	-	-	25
Jun-26 8.75	0.01	-	-	-	56.63	-	-	175
Jun-26 9.00	0.01	-	-	-	56.03	-	-	2,750
Jun-26 9.25	0.01	-	-	-	55.43	-	-	272
Jun-26 9.50	0.01	-	-	-	54.83	-0.01	-	585
Jun-26 9.75	0.01	-	-	-	54.23	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	53.63	-0.01	-	5,764
Jun-26 10.50	0.02	-	-	-	52.42	-0.01	-	3,735
Jun-26 11.00	0.03	-	-	-	51.22	-0.01	-	993
Jun-26 11.50	0.04	-	-	-	50.02	-0.02	-	2,752
Jun-26 12.00	0.06	-	-	-	48.82	-0.03	-	550
Jun-26 12.50	0.08	-	-	-	47.62	-0.03	-	815
Jun-26 13.00	0.10	-	-	-	46.41	-0.04	-	577
Jun-26 13.50	0.12	-	-	-	45.21	-0.05	-	440
Jun-26 14.00	0.16	-	-	-	44.01	-0.07	-	41
Jun-26 15.00	0.24	-	-	-	41.60	-0.10	-	3,659
Jun-26 15.50	0.30	-	-	-	40.40	-0.12	-	2,808
Jun-26 16.00	0.37	-	-	-	39.20	-0.15	-	126
Jun-26 16.50	0.45	-	-	-	38.00	-0.18	-	320
Jun-26 17.00	0.54	-	-	-	36.79	-0.21	-	201
Jun-26 17.50	0.65	-	-	-	35.59	-0.25	-	99
Jun-26 18.00	0.78	-	-	-	34.39	-0.30	-	192
Jun-26 18.50	0.91	-	-	-	33.19	-0.34	-	213
Jun-26 19.00	1.10	-	-	-	31.99	-0.40	-	10,579
Jun-26 20.00	1.51	-	-	-	29.58	-0.52	-	3
Jun-26 21.00	2.14	-	-	-	29.30	-0.64	-	150
Jun-26 22.00	2.88	-	-	-	29.25	-0.74	-	153
Jun-26 23.00	3.70	-	-	-	29.20	-0.83	-	300
Sep-26 6.75	0.01	-	-	-	57.32	-	-	1
Sep-26 8.25	0.03	-	-	-	54.16	-0.01	-	5
Sep-26 9.00	0.04	-	-	-	52.58	-0.01	-	674
Sep-26 9.25	0.05	-	-	-	52.05	-0.02	-	368
Sep-26 9.50	0.06	-	-	-	51.53	-0.02	-	25
Sep-26 9.75	0.07	-	-	-	51.00	-0.02	-	200
Sep-26 10.00	0.08	-	-	-	50.47	-0.02	-	40,150
Sep-26 10.50	0.10	-	-	-	49.42	-0.03	-	300
Sep-26 11.00	0.12	-	-	-	48.37	-0.04	-	350
Sep-26 11.50	0.15	-	-	-	47.31	-0.04	-	1
Sep-26 12.00	0.18	-	-	-	46.26	-0.05	-	1
Sep-26 12.50	0.22	-	-	-	45.21	-0.07	-	52
Sep-26 13.00	0.26	-	-	-	44.15	-0.08	-	60
Sep-26 13.50	0.31	-	-	-	43.10	-0.09	-	2
Sep-26 14.00	0.37	-	-	-	42.05	-0.11	-	265
Sep-26 14.50	0.44	-	-	-	40.99	-0.13	-	66
Sep-26 15.00	0.50	-	-	-	39.94	-0.14	-	520
Sep-26 16.00	0.68	-	-	-	37.84	-0.19	-	85
Sep-26 17.00	0.89	-	-	-	35.73	-0.25	3,000	4,955
Sep-26 17.50	1.03	-	-	-	34.68	-0.28	-	152
Sep-26 18.00	1.16	-	-	-	33.62	-0.32	-	85
Sep-26 18.50	1.32	-	-	-	32.57	-0.35	-	4
Sep-26 19.00	1.50	-	-	-	31.52	-0.40	-	1
Sep-26 19.50	1.67	-	-	-	30.46	-0.44	-	22
Sep-26 20.00	1.90	-	-	-	29.41	-0.49	-	12
Sep-26 21.00	2.50	-	-	-	29.10	-0.58	-	300
Sep-26 23.00	3.95	-	-	-	28.86	-0.74	-	150
Sep-26 26.00	6.56	-	-	-	28.52	-0.91	-	50
Dec-26 5.75	0.01	-	-	-	55.50	-	-	150
Dec-26 6.00	0.01	-	-	-	55.04	-	-	10,150
Dec-26 6.25	0.02	-	-	-	54.57	-	-	150
Dec-26 6.50	0.02	-	-	-	54.11	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	53.65	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	53.18	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	52.72	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	52.25	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	51.79	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	51.32	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	50.86	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	50.40	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	49.93	-0.02	-	311
Dec-26 9.00	0.10	-	-	-	49.47	-0.03	-	5,933
Dec-26 9.25	0.11	-	-	-	49.00	-0.03	-	75
Dec-26 9.50	0.13	-	-	-	48.54	-0.03	-	76
Dec-26 9.75	0.14	-	-	-	48.07	-0.04	-	200
Dec-26 10.00	0.16	-	-	-	47.61	-0.04	-	226
Dec-26 10.50	0.18	-	-	-	46.68	-0.05	-	300
Dec-26 11.00	0.23	-	-	-	45.75	-0.06	-	471
Dec-26 11.50	0.28	-	-	-	44.82	-0.07	-	1
Dec-26 12.00	0.32	-	-	-	43.89	-0.08	-	100
Dec-26 12.50	0.38	-	-	-	42.97	-0.09	-	150
Dec-26 13.00	0.45	-	-	-	42.04	-0.11	-	42,180
Dec-26 13.50	0.51	-	-	-	41.11	-0.12	-	340
Dec-26 14.00	0.58	-	-	-	40.18	-0.14	-	691
Dec-26 14.50	0.68	-	-	-	39.25	-0.16	-	300
Dec-26 15.00	0.77	-	-	-	38.32	-0.18	-	741
Dec-26 15.50	0.87	-	-	-	37.39	-0.20	-	15
Dec-26 16.00	0.98	-	-	-	36.47	-0.23	-	65
Dec-26 16.50	1.12	-	-	-	35.54	-0.25	-	200
Dec-26 17.00	1.25	-	-	-	34.61	-0.28	-	4,202
Dec-26 17.50	1.38	-	-	-	33.68	-0.31	-	30
Dec-26 18.00	1.56	-	-	-	32.75	-0.35	-	15,113
Dec-26 19.00	1.91	-	-	-	30.89	-0.42	-	2,506
Dec-26 20.00	2.35	-	-	-	29.04	-0.50	-	52
Dec-26 21.00	2.95	-	-	-	28.70	-0.57	-	40
Dec-26 23.00	4.38	-	-	-	28.37	-0.71	-	150
Mar-27 8.50	0.10	-	-	-	47.15	-0.02	-	25
Mar-27 8.75	0.12	-	-	-	46.75	-0.03	-	25
Mar-27 9.00	0.13	-	-	-	46.35	-0.03	-	25
Mar-27 9.25	0.15	-	-	-	45.95	-0.03	-	25
Mar-27 9.50	0.16	-	-	-	45.56	-0.04	-	30
Mar-27 9.75	0.18	-	-	-	45.16	-0.04	-	25
Mar-27 10.50	0.25	-	-	-	43.96	-0.06	-	175
Mar-27 11.00	0.29	-	-	-	43.17	-0.07	-	175
Mar-27 16.50	1.29	-	-	-	34.41	-0.26	-	350
Mar-27 17.00	1.43	-	-	-	33.62	-0.29	-	150
Mar-27 17.50	1.58	-	-	-	32.82	-0.32	-	150
Mar-27 20.00	2.57	-	-	-	28.84	-0.48	-	1
Mar-27 22.00	3.82	-	-	-	28.18	-0.62	-	1
Jun-27 4.30	0.01	-	-	-	50.85	-	-	1
Jun-27 4.50	0.01	-	-	-	50.57	-	-	1
Jun-27 4.90	0.01	-	-	-	50.00	-	-	150
Jun-27 5.00	0.02	-	-	-	49.86	-	-	300
Jun-27 5.25	0.02	-	-	-	49.50	-	-	298
Jun-27 7.00	0.07	-	-	-	47.00	-0.02	-	2
Jun-27 8.00	0.12	-	-	-	45.58	-0.03	-	1
Jun-27 8.25	0.14	-	-	-	45.22	-0.03	-	7
Jun-27 9.00	0.19	-	-	-	44.15	-0.04	-	7,000
Jun-27 9.75	0.26	-	-	-	43.08	-0.05	-	175
Jun-27 10.00	0.29	-	-	-	42.72	-0.06	-	10,000
Jun-27 11.00	0.40	-	-	-	41.30	-0.08	-	75
Jun-27 12.50	0.62	-	-	-	39.16	-0.12	-	197
Jun-27 13.00	0.72	-	-	-	38.45	-0.14	-	956
Jun-27 13.50	0.82	-	-	-	37.73	-0.16	-	150
Jun-27 14.00	0.93	-	-	-	37.02	-0.18	-	3
Jun-27 14.50	1.03	-	-	-	36.31	-0.20	-	400
Jun-27 15.00	1.16	-	-	-	35.59	-0.22	-	400
Jun-27 16.50	1.59	-	-	-	33.45	-0.29	-	150
Jun-27 17.00	1.76	-	-	-	32.74	-0.32	-	150
Jun-27 17.50	1.95	-	-	-	32.03	-0.34	-	150
Jun-27 18.00	2.13	-	-	-	31.32	-0.37	-	150
Jun-27 19.00	2.54	-	-	-	29.89	-0.44	-	150
Sep-27 16.00	1.61	-	-	-	33.75	-0.27	-	304
Sep-27 17.00	1.94	-	-	-	32.44	-0.32	-	149
Sep-27 17.50	2.13	-	-	-	31.79	-0.34	-	150
Sep-27 18.00	2.31	-	-	-	31.13	-0.37	-	150
Dec-27 4.40	0.02	-	-	-	48.45	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	47.80	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	47.67	-0.01	-	150
Dec-27 6.50	0.11	-	-	-	45.73	-0.02	-	10
Dec-27 7.00	0.14	-	-	-	45.09	-0.03	-	150
Dec-27 7.25	0.16	-	-	-	44.76	-0.03	-	150
Dec-27 7.75	0.19	-	-	-	44.12	-0.04	-	1
Dec-27 8.25	0.25	-	-	-	43.47	-0.04	-	150
Dec-27 8.50	0.27	-	-	-	43.14	-0.05	-	6,150
Dec-27 8.75	0.30	-	-	-	42.82	-0.05	-	1
Dec-27 9.00	0.33	-	-	-	42.50	-0.06	-	7,650
Dec-27 9.25	0.35	-	-	-	42.17	-0.06	-	150
Dec-27 9.50	0.38	-	-	-	41.85	-0.07	-	250
Dec-27 9.75	0.42	-	-	-	41.53	-0.07	-	150
Dec-27 10.00	0.46	-	-	-	41.20	-0.08	-	407
Dec-27 10.50	0.54	-	-	-	40.56	-0.09	-	300
Dec-27 11.00	0.61	-	-	-	39.91	-0.10	-	304
Dec-27 12.00	0.80	-	-	-	38.62	-0.13	-	3,300
Dec-27 12.50	0.91	-	-	-	37.97	-0.15	-	300
Dec-27 13.00	1.01	-	-	-	37.32	-0.16	-	300
Dec-27 13.50	1.12	-	-	-	36.68	-0.18	-	150
Dec-27 14.00	1.25	-	-	-	36.03	-0.20	-	150
Dec-27 16.00	1.83	-	-	-	33.44	-0.28	-	15,000
Dec-27 16.50	2.01	-	-	-	32.80	-0.31	-	24
Dec-27 17.50	2.38	-	-	-	31.50	-0.35	-	292
Dec-27 18.00	2.56	-	-	-	30.86	-0.38	-	150
Dec-27 20.00	3.47	-	-	-	28.27	-0.49	-	150
Dec-27 21.00	4.09	-	-	-	27.92	-0.55	-	150
Dec-27 22.00	4.75	-	-	-	27.67	-0.60	-	10,301
Dec-27 23.00	5.46	-	-	-	27.42	-0.65	-	300
Dec-27 25.00	6.97	-	-	-	26.92	-0.73	-	1
Mar-28 15.00	1.67	-	-	-	34.39	-0.24	-	150
Mar-28 15.50	1.81	-	-	-	33.75	-0.26	-	150
Mar-28 18.00	2.70	-	-	-	30.56	-0.38	-	25
Mar-28 21.00	4.21	-	-	-	27.66	-0.54	-	150
Mar-28 22.00	4.87	-	-	-	27.41	-0.59	-	150
Mar-28 23.00	5.56	-	-	-	27.16	-0.63	-	150
Jun-28 20.00	3.95	-	-	-	27.82	-0.50	-	150
Jun-28 21.00	4.58	-	-	-	27.46	-0.55	-	600
Jun-28 22.00	5.22	-	-	-	27.17	-0.60	-	1,200
Jun-28 23.00	5.94	-	-	-	26.89	-0.64	-	1,350
Dec-28 12.50	1.28	-	-	-	34.69	-0.18	-	1,500
Dec-28 16.00	2.46	-	-	-	31.44	-0.31	-	17
Dec-28 20.00	4.29	-	-	-	27.72	-0.49	-	90
Dec-29 20.00	4.96	-	-	-	27.59	-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	3.64	-	-	-	43.03	0.97	-	10
Mar-26 17.00	3.16	-	-	-	41.44	0.95	-	10
Mar-26 18.00	2.23	-	-	-	38.26	0.89	-	100
Mar-26 18.50	1.79	-	-	-	36.66	0.83	-	10
Mar-26 19.00	1.38	-	-	-	35.07	0.76	-	30
Mar-26 19.00	1.38	-	-	-	35.07	0.76	-	20
Mar-26 19.50	1.01	-	-	-	33.48	0.66	-	30
Mar-26 20.00	0.69	-	-	-	31.89	0.55	-	60
Mar-26 20.00	0.69	-	-	-	31.89	0.55	-	50
Mar-26 21.00	0.29	-	-	-	31.27	0.30	-	10
Mar-26 21.00	0.29	0.21	0.21	0.21	31.27	0.30	25	55
Mar-26 22.00	0.10	-	-	-	30.94	0.13	-	20
Mar-26 22.00	0.10	-	-	-	30.94	0.13	-	40
Mar-26 23.00	0.03	-	-	-	30.61	0.04	-	10
Mar-26 23.00	0.03	-	-	-	30.61	0.04	-	31
Apr-26 17.00	2.78	-	-	-	38.91	0.85	-	20
Apr-26 19.00	1.26	-	-	-	33.50	0.61	-	20
Apr-26 19.50	0.96	-	-	-	32.15	0.53	-	10
Jun-26 17.00	3.20	-	-	-	38.60	0.77	-	10
Jun-26 19.00	1.78	-	-	-	33.80	0.60	-	10
Jun-26 20.00	1.20	-	-	-	31.39	0.49	-	10
Jun-26 20.00	1.20	-	-	-	31.39	0.49	-	2
Jun-26 21.00	0.82	-	-	-	31.11	0.38	-	2
Jun-26 22.00	0.55	-	-	-	31.06	0.28	-	6
Jun-26 24.00	0.23	-	-	-	30.96	0.14	-	30
Jun-26 25.00	0.14	-	-	-	30.91	0.09	-	2
Jun-26 26.00	0.08	-	-	-	30.86	0.06	-	8
Jun-26 27.00	0.05	-	-	-	30.81	0.04	-	16
Jun-26 28.00	0.03	-	-	-	30.76	0.02	-	20
Sep-26 12.00	7.84	-	-	-	47.80	0.93	-	10
Sep-26 17.50	3.28	-	-	-	36.22	0.71	-	10
Sep-26 19.00	2.27	-	-	-	33.06	0.60	-	10
Sep-26 22.00	0.97	-	-	-	30.52	0.35	-	160
Dec-26 19.00	2.47	-	-	-	33.08	0.58	-	10
Dec-26 19.50	2.19	-	-	-	32.15	0.54	-	10
Dec-26 21.00	1.53	-	-	-	30.89	0.44	-	10
Dec-26 22.00	1.21	-	-	-	30.72	0.37	-	10
Dec-26 24.00	0.74	-	-	-	30.39	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	-	-	-	-	57.56	-	-	5
Mar-26 12.50	-	-	-	-	55.97	-	-	2
Mar-26 17.00	0.04	-	-	-	41.64	-0.05	-	10
Mar-26 18.00	0.11	-	-	-	38.46	-0.11	-	30
Mar-26 18.50	0.17	-	-	-	36.86	-0.17	-	11
Mar-26 19.00	0.26	-	-	-	35.27	-0.24	-	20
Mar-26 19.00	0.26	-	-	-	35.27	-0.24	-	20
Mar-26 19.50	0.39	-	-	-	33.68	-0.34	-	50
Mar-26 20.00	0.57	-	-	-	32.09	-0.45	-	91
Mar-26 21.00	1.17	-	-	-	31.47	-0.69	-	38
Mar-26 21.00	1.17	-	-	-	31.47	-0.69	-	20
Mar-26 22.00	1.97	-	-	-	31.14	-0.87	-	15
Mar-26 22.00	1.97	-	-	-	31.14	-0.87	-	23
Mar-26 23.00	2.90	-	-	-	30.81	-0.96	-	15
Apr-26 17.00	0.21	-	-	-	37.55	-0.14	-	20
Apr-26 18.00	0.38	-	-	-	34.85	-0.24	-	2
Apr-26 19.00	0.67	-	-	-	32.14	-0.38	-	20
Apr-26 20.00	1.10	-	-	-	29.44	-0.56	-	30
Apr-26 21.00	1.78	-	-	-	29.07	-0.73	-	45
Apr-26 22.00	2.59	-	-	-	28.95	-0.85	-	5
Jun-26 12.00	0.06	-	-	-	48.82	-0.03	-	20
Jun-26 16.00	0.37	-	-	-	39.20	-0.15	-	20
Jun-26 19.00	1.08	-	-	-	31.99	-0.39	-	1
Jun-26 19.50	1.28	-	-	-	30.78	-0.45	-	2
Sep-26 9.50	0.06	-	-	-	51.53	-0.02	-	600
Sep-26 10.50	0.10	-	-	-	49.42	-0.03	-	700
Sep-26 17.00	0.88	-	-	-	35.73	-0.24	-	20
Sep-26 20.00	1.87	-	-	-	29.41	-0.48	-	10
Dec-26 7.25	0.04	-	-	-	52.72	-0.01	-	150
Dec-26 8.50	0.08	-	-	-	50.40	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	49.93	-0.02	-	150
Dec-26 9.00	0.10	-	-	-	49.47	-0.03	-	150
Dec-26 10.00	0.15	-	-	-	47.61	-0.04	-	40
Dec-26 17.00	1.23	-	-	-	34.61	-0.28	-	23
Dec-26 23.00	4.33	-	-	-	28.37	-0.69	-	1

	Previous Close	10.62		26/02/26
	CAIXABANK Close	10.65		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.75	1.91	-	-	-	37.91	0.98	-	20
Mar-26 9.00	1.67	-	-	-	36.99	0.97	-	1,223
Mar-26 10.00	0.76	-	-	-	33.29	0.79	-	1
Mar-26 10.50	0.41	-	-	-	31.45	0.59	-	14
Mar-26 11.00	0.19	-	-	-	30.74	0.35	-	25
Mar-26 11.50	0.07	-	-	-	30.51	0.17	-	35
Apr-26 11.00	0.25	0.19	0.19	0.19	28.00	0.38	3	3
Apr-26 11.50	0.12	-	-	-	27.72	0.22	-	33
Apr-26 12.50	0.02	-	-	-	27.15	0.04	-	1
Jun-26 7.50	3.16	-	-	-	36.65	1.00	-	1
Jun-26 10.00	0.92	-	-	-	29.14	0.69	-	45
Jun-26 10.50	0.61	0.56	0.56	0.56	27.64	0.54	50	50
Jun-26 11.00	0.39	-	-	-	26.94	0.40	-	3
Sep-26 7.00	3.66	-	-	-	37.00	0.99	-	1
Sep-26 9.00	1.82	-	-	-	31.74	0.82	-	1
Sep-26 10.50	0.83	0.89	0.89	0.89	27.79	0.53	4	4
Sep-26 11.50	0.44	-	-	-	26.69	0.35	-	8
Sep-26 12.00	0.31	-	-	-	26.26	0.27	-	10
Dec-26 7.00	3.67	-	-	-	37.12	0.98	-	7,500
Dec-26 10.50	1.00	-	-	-	28.57	0.54	-	1,040
Dec-26 11.00	0.77	-	-	-	27.92	0.46	-	2
Dec-26 11.50	0.60	-	-	-	27.50	0.39	-	1
Dec-26 12.50	0.33	-	-	-	26.65	0.25	-	450
Mar-27 9.50	1.72	-	-	-	31.13	0.68	-	1
Mar-27 10.50	1.15	-	-	-	28.84	0.55	-	14
Dec-27 10.50	1.43	-	-	-	30.34	0.56	-	20
Dec-27 11.00	1.21	-	-	-	29.75	0.50	-	1
Dec-27 11.50	1.04	-	-	-	29.34	0.45	-	1
Dec-27 12.50	0.74	-	-	-	28.53	0.36	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.30	-	-	-	-	55.76	-	-	99,564
Mar-26 4.50	-	-	-	-	55.03	-	-	23,000
Mar-26 5.25	-	-	-	-	52.25	-	-	1
Mar-26 5.50	-	-	-	-	51.33	-	-	10
Mar-26 7.25	-	-	-	-	44.86	-	-	1
Mar-26 7.75	-	-	-	-	43.02	-	-	20
Mar-26 8.25	-	-	-	-	41.17	-	-	201
Mar-26 8.50	-	-	-	-	40.25	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	39.32	-0.02	-	45
Mar-26 9.00	0.01	-	-	-	38.40	-0.03	-	15
Mar-26 9.25	0.03	-	-	-	37.47	-0.06	-	3
Mar-26 9.50	0.04	-	-	-	36.55	-0.09	-	12
Mar-26 9.75	0.07	-	-	-	35.63	-0.15	-	20
Mar-26 10.00	0.12	0.10	0.10	0.10	34.70	-0.22	10	48
Mar-26 10.50	0.27	-	-	-	32.86	-0.41	-	60
Mar-26 11.00	0.54	-	-	-	32.15	-0.64	-	26
Mar-26 11.50	0.92	-	-	-	31.92	-0.83	-	1
Mar-26 12.00	1.37	-	-	-	31.68	-0.94	-	1
Apr-26 10.50	0.52	-	-	-	28.33	-0.54	-	1
Apr-26 11.00	0.84	-	-	-	27.65	-0.71	-	6
May-26 9.25	0.18	-	-	-	31.03	-0.20	-	1
Jun-26 3.20	-	-	-	-	48.73	-	-	25
Jun-26 3.40	-	-	-	-	48.13	-	-	25
Jun-26 4.90	-	-	-	-	43.62	-	-	27
Jun-26 5.50	-	-	-	-	41.82	-	-	42,005
Jun-26 6.00	-	-	-	-	40.31	-0.01	-	20,000
Jun-26 6.75	0.01	-	-	-	38.06	-0.02	-	5
Jun-26 7.00	0.02	-	-	-	37.31	-0.02	-	2
Jun-26 8.25	0.09	-	-	-	33.55	-0.09	-	252
Jun-26 8.50	0.12	-	-	-	32.80	-0.12	-	222
Jun-26 10.00	0.48	-	-	-	28.29	-0.38	-	12
Jun-26 10.50	0.69	-	-	-	26.79	-0.51	-	2
Jun-26 11.00	0.99	-	-	-	26.09	-0.64	-	10
Sep-26 5.50	0.01	-	-	-	40.61	-0.01	-	102,800
Sep-26 7.75	0.15	-	-	-	34.69	-0.10	-	3
Sep-26 8.00	0.18	-	-	-	34.04	-0.12	-	173
Sep-26 11.00	1.18	-	-	-	26.78	-0.58	-	8
Sep-26 11.50	1.51	-	-	-	26.36	-0.67	-	1
Dec-26 5.25	0.03	-	-	-	39.47	-0.02	-	75
Dec-26 6.75	0.12	-	-	-	35.80	-0.07	-	40,000
Dec-26 7.25	0.17	-	-	-	34.58	-0.10	-	1
Dec-26 8.00	0.29	-	-	-	32.75	-0.16	-	100
Dec-26 8.25	0.34	-	-	-	32.14	-0.18	-	100
Dec-26 8.50	0.39	-	-	-	31.53	-0.21	-	100
Dec-26 10.00	0.86	-	-	-	27.87	-0.40	-	51
Dec-26 10.50	1.09	-	-	-	26.64	-0.48	-	1,003
Mar-27 10.00	0.94	-	-	-	26.90	-0.40	-	29
Jun-27 10.00	1.14	-	-	-	26.20	-0.43	-	4,000
Dec-27 3.50	0.02	-	-	-	38.26	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	36.84	-0.02	-	1
Dec-27 5.50	0.15	-	-	-	34.19	-0.06	-	160
Dec-27 5.75	0.17	-	-	-	33.68	-0.07	-	1
Dec-27 6.00	0.21	-	-	-	33.17	-0.09	-	150
Dec-27 8.00	0.60	-	-	-	29.10	-0.22	-	150
Dec-27 8.25	0.67	-	-	-	28.59	-0.25	-	225
Dec-28 4.50	0.13	-	-	-	33.44	-0.05	-	15,000
Dec-28 8.75	1.17	-	-	-	27.32	-0.32	-	450
Dec-28 11.50	2.57	-	-	-	24.05	-0.59	-	400
Dec-29 5.00	0.30	-	-	-	31.68	-0.09	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.00	-	-	-	33.65	0.87	-	25
Jun-26 8.75	1.78	-	-	-	32.90	0.84	-	100
Jun-26 11.00	0.38	-	-	-	26.94	0.38	-	1

	Previous Close	30.96		26/02/26
	CELLNEX Close	31.10		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 20.00	11.12	-	-	-	42.04	1.00	-	1
Mar-26 25.00	6.14	-	-	-	36.90	0.99	-	3
Mar-26 26.00	5.15	-	-	-	35.87	0.98	-	1
Mar-26 27.00	4.18	4.30	4.30	4.30	34.84	0.96	3	3
Mar-26 28.00	3.25	3.40	3.40	3.40	33.81	0.91	1	212
Mar-26 29.00	2.39	-	-	-	32.78	0.82	-	28
Mar-26 30.00	1.63	-	-	-	31.75	0.70	-	52
Mar-26 31.00	1.01	-	-	-	30.72	0.54	-	3
Mar-26 32.00	0.58	-	-	-	30.54	0.37	-	1
Mar-26 33.00	0.31	-	-	-	30.46	0.23	-	2
Mar-26 34.00	0.14	-	-	-	30.37	0.13	-	25
Mar-26 35.00	0.06	-	-	-	30.29	0.06	-	25
Mar-26 36.00	0.02	-	-	-	30.20	0.03	-	27
Mar-26 37.00	0.01	-	-	-	30.11	0.01	-	1
Mar-26 42.00	-	-	-	-	29.69	-	-	3
Apr-26 29.00	2.69	-	-	-	29.63	0.76	-	705
Apr-26 30.00	1.98	-	-	-	28.70	0.66	-	8
Apr-26 31.00	1.37	-	-	-	27.76	0.54	-	10
May-26 34.00	0.59	-	-	-	26.50	0.27	-	1,085
May-26 35.00	0.39	-	-	-	26.40	0.19	-	1,185
Jun-26 24.00	7.40	-	-	-	32.59	0.94	-	1
Jun-26 26.00	5.61	-	-	-	30.79	0.88	-	18
Jun-26 27.00	4.76	-	-	-	29.89	0.83	-	8
Jun-26 28.00	3.97	-	-	-	28.99	0.78	-	17
Jun-26 30.00	2.56	-	-	-	27.19	0.64	-	10
Jun-26 31.00	1.96	-	-	-	26.29	0.55	-	18
Jun-26 32.00	1.51	-	-	-	26.11	0.47	-	100
Jun-26 33.00	1.14	-	-	-	26.02	0.39	-	27
Jun-26 34.00	0.83	-	-	-	25.92	0.31	-	3
Jun-26 36.00	0.42	-	-	-	25.73	0.18	-	25
Jun-26 46.00	-	-	-	-	24.76	-	-	25
Sep-26 26.00	5.94	-	-	-	30.35	0.83	-	7
Sep-26 27.00	5.14	-	-	-	29.50	0.79	-	10
Sep-26 28.00	4.41	-	-	-	28.65	0.74	-	55
Sep-26 29.00	3.69	-	-	-	27.81	0.68	-	25
Sep-26 30.00	3.07	-	-	-	26.96	0.62	-	62
Sep-26 32.00	2.03	-	-	-	25.92	0.49	-	55
Sep-26 33.00	1.64	-	-	-	25.81	0.42	-	25
Sep-26 34.00	1.30	1.30	1.30	1.30	25.69	0.36	3	41
Sep-26 35.00	1.04	-	-	-	25.57	0.30	-	25
Sep-26 36.00	0.80	-	-	-	25.45	0.25	-	25
Sep-26 37.00	0.63	-	-	-	25.33	0.21	-	25
Sep-26 38.00	0.47	-	-	-	25.22	0.17	-	25
Sep-26 39.00	0.37	-	-	-	25.10	0.13	-	25
Sep-26 40.00	0.26	-	-	-	24.98	0.10	-	25
Dec-26 18.00	13.32	-	-	-	37.05	0.98	-	2
Dec-26 24.00	7.92	-	-	-	32.29	0.86	-	11
Dec-26 26.00	6.34	-	-	-	30.71	0.79	-	2
Dec-26 27.00	5.62	-	-	-	29.91	0.75	-	13
Dec-26 28.00	4.91	-	-	-	29.12	0.71	-	75
Dec-26 29.00	4.25	-	-	-	28.33	0.66	-	60
Dec-26 30.00	3.64	-	-	-	27.53	0.61	-	147
Dec-26 31.00	3.06	-	-	-	26.74	0.56	-	100
Dec-26 32.00	2.62	-	-	-	26.49	0.51	-	217
Dec-26 33.00	2.19	-	-	-	26.29	0.45	-	120
Dec-26 34.00	1.86	-	-	-	26.10	0.40	-	180
Dec-26 35.00	1.52	-	-	-	25.91	0.35	-	195
Dec-26 36.00	1.28	-	-	-	25.71	0.31	-	85
Dec-26 37.00	1.04	-	-	-	25.52	0.27	-	50
Dec-26 38.00	0.84	-	-	-	25.33	0.23	-	25
Dec-26 39.00	0.68	-	-	-	25.14	0.19	-	25
Dec-26 40.00	0.53	-	-	-	24.94	0.16	-	125
Dec-26 42.00	0.32	-	-	-	24.56	0.11	-	25
Dec-26 44.00	0.20	-	-	-	24.17	0.07	-	25
Dec-26 45.00	0.15	-	-	-	23.98	0.06	-	25
Dec-26 46.00	0.11	-	-	-	23.79	0.04	-	25
Mar-27 20.00	11.52	-	-	-	35.42	0.94	-	5
Mar-27 26.00	6.64	-	-	-	31.24	0.77	-	1
Mar-27 27.00	5.94	-	-	-	30.55	0.74	-	25
Mar-27 29.00	4.65	-	-	-	29.15	0.66	-	1
Mar-27 30.00	4.04	-	-	-	28.46	0.61	-	300
Mar-27 31.00	3.50	-	-	-	27.76	0.57	-	75
Mar-27 32.00	3.04	-	-	-	27.47	0.52	-	20
Mar-27 33.00	2.61	-	-	-	27.22	0.47	-	1
Mar-27 34.00	2.27	-	-	-	26.98	0.43	-	25
Mar-27 35.00	1.92	-	-	-	26.73	0.38	-	25
Jun-27 25.00	7.60	-	-	-	31.88	0.79	-	2
Jun-27 28.00	5.58	-	-	-	30.04	0.69	-	115
Jun-27 29.00	4.99	-	-	-	29.43	0.65	-	100
Jun-27 30.00	4.40	-	-	-	28.82	0.61	-	125
Jun-27 31.00	3.88	-	-	-	28.21	0.57	-	150
Jun-27 32.00	3.44	-	-	-	27.92	0.53	-	100
Jun-27 33.00	3.01	-	-	-	27.66	0.49	-	100
Jun-27 34.00	2.65	-	-	-	27.40	0.45	-	125
Jun-27 35.00	2.31	-	-	-	27.15	0.41	-	100
Jun-27 36.00	1.99	-	-	-	26.89	0.37	-	125
Jun-27 37.00	1.73	-	-	-	26.63	0.33	-	125
Jun-27 38.00	1.48	-	-	-	26.38	0.30	-	75
Jun-27 39.00	1.25	-	-	-	26.12	0.27	-	75
Jun-27 40.00	1.07	-	-	-	25.86	0.24	-	50
Jun-27 41.00	0.90	-	-	-	25.60	0.21	-	50
Jun-27 42.00	0.75	-	-	-	25.35	0.18	-	50
Jun-27 43.00	0.63	-	-	-	25.09	0.16	-	50
Jun-27 44.00	0.52	-	-	-	24.83	0.13	-	50
Jun-27 45.00	0.42	-	-	-	24.57	0.11	-	50
Jun-27 46.00	0.35	-	-	-	24.32	0.10	-	50
Jun-27 49.00	0.18	-	-	-	23.55	0.06	-	50
Jun-27 50.00	0.14	-	-	-	23.29	0.05	-	411
Sep-27 34.00	3.00	-	-	-	27.71	0.46	-	20
Sep-27 41.00	1.15	-	-	-	25.76	0.24	-	50
Dec-27 25.00	8.13	-	-	-	31.97	0.77	-	25
Dec-27 26.00	7.47	-	-	-	31.49	0.74	-	2
Dec-27 27.00	6.84	-	-	-	31.01	0.71	-	2,500
Dec-27 28.00	6.27	-	-	-	30.53	0.68	-	7
Dec-27 29.00	5.70	-	-	-	30.04	0.65	-	1
Dec-27 30.00	5.14	-	-	-	29.56	0.61	-	100
Dec-27 31.00	4.67	-	-	-	29.08	0.58	-	75
Dec-27 32.00	4.24	-	-	-	28.81	0.55	-	51
Dec-27 33.00	3.81	-	-	-	28.56	0.51	-	50
Dec-27 34.00	3.44	-	-	-	28.32	0.48	-	99
Dec-27 35.00	3.11	-	-	-	28.07	0.45	-	25
Dec-27 38.00	2.21	-	-	-	27.33	0.36	-	520
Dec-27 40.00	1.72	-	-	-	26.84	0.30	-	48
Dec-27 44.00	1.00	-	-	-	25.85	0.20	-	25
Mar-28 29.00	5.94	-	-	-	30.39	0.65	-	11
Dec-29 40.00	3.71	-	-	-	28.98	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	-	-	-	-	41.99	-	-	675
Mar-26 23.00	-	-	-	-	40.96	-	-	176
Mar-26 24.00	-	-	-	-	39.94	-	-	65
Mar-26 25.00	0.01	-	-	-	38.91	-0.01	-	83
Mar-26 26.00	0.03	-	-	-	37.88	-0.02	-	50
Mar-26 27.00	0.07	-	-	-	36.85	-0.05	-	54
Mar-26 28.00	0.15	-	-	-	35.82	-0.11	-	65
Mar-26 29.00	0.30	-	-	-	34.79	-0.19	-	80
Mar-26 30.00	0.55	-	-	-	33.76	-0.31	-	41
Mar-26 31.00	0.94	0.92	0.92	0.92	32.73	-0.46	89	89
Apr-26 21.00	-	-	-	-	37.60	-	-	11
Apr-26 23.00	0.01	-	-	-	35.73	-0.01	-	1
Apr-26 24.00	0.03	-	-	-	34.80	-0.02	-	6
Apr-26 26.00	0.11	-	-	-	32.94	-0.06	-	2
Apr-26 27.00	0.19	-	-	-	32.00	-0.10	-	26
Apr-26 28.00	0.32	-	-	-	31.07	-0.16	-	25
Jun-26 23.00	0.10	-	-	-	33.40	-0.04	-	2,135
Jun-26 24.00	0.16	-	-	-	32.50	-0.06	-	3,810
Jun-26 25.00	0.24	-	-	-	31.60	-0.09	-	84
Jun-26 26.00	0.35	-	-	-	30.70	-0.12	-	189
Jun-26 27.00	0.49	-	-	-	29.80	-0.17	-	132
Jun-26 28.00	0.70	-	-	-	28.90	-0.22	-	8
Jun-26 30.00	1.28	-	-	-	27.10	-0.37	-	5
Jun-26 31.00	1.68	-	-	-	26.20	-0.45	-	82
Jun-26 32.00	2.23	-	-	-	26.02	-0.54	-	157
Jun-26 33.00	2.86	-	-	-	25.93	-0.62	-	1
Sep-26 20.00	0.12	-	-	-	34.79	-0.03	-	1
Sep-26 21.00	0.17	-	-	-	33.94	-0.05	-	10
Sep-26 22.00	0.24	-	-	-	33.10	-0.07	-	45
Sep-26 23.00	0.33	-	-	-	32.25	-0.09	-	13
Sep-26 24.00	0.45	-	-	-	31.40	-0.11	-	225
Sep-26 25.00	0.59	-	-	-	30.56	-0.14	-	65
Sep-26 26.00	0.77	-	-	-	29.71	-0.18	-	32
Sep-26 27.00	0.97	-	-	-	28.86	-0.23	-	50
Sep-26 28.00	1.25	-	-	-	28.01	-0.28	-	61
Sep-26 29.00	1.53	1.50	1.50	1.50	27.17	-0.33	5	47
Sep-26 30.00	1.92	-	-	-	26.32	-0.40	-	4
Dec-26 18.00	0.12	-	-	-	35.30	-0.03	-	2,000
Dec-26 21.00	0.32	-	-	-	32.92	-0.07	-	225
Dec-26 22.00	0.41	-	-	-	32.13	-0.09	-	174
Dec-26 23.00	0.54	-	-	-	31.33	-0.11	-	1,429
Dec-26 24.00	0.68	-	-	-	30.54	-0.14	-	2,475
Dec-26 25.00	0.86	-	-	-	29.75	-0.17	-	51
Dec-26 26.00	1.06	-	-	-	28.96	-0.21	-	75
Dec-26 27.00	1.30	-	-	-	28.16	-0.25	-	41
Dec-26 29.00	1.90	-	-	-	26.58	-0.34	-	1
Dec-26 30.00	2.28	-	-	-	25.78	-0.39	-	1
Dec-26 32.00	3.24	-	-	-	24.74	-0.51	-	1
Dec-26 33.00	3.82	-	-	-	24.54	-0.57	-	25
Dec-26 34.00	4.48	-	-	-	24.35	-0.62	-	50
Dec-26 36.00	5.93	-	-	-	23.96	-0.73	-	25
Dec-26 38.00	7.54	-	-	-	23.58	-0.81	-	25
Dec-26 39.00	8.38	-	-	-	23.39	-0.85	-	50
Dec-26 40.00	9.28	-	-	-	23.19	-0.88	-	50
Mar-27 36.00	6.31	-	-	-	23.72	-0.70	-	25
Mar-27 37.00	7.04	-	-	-	23.48	-0.74	-	25
Mar-27 38.00	7.84	-	-	-	23.23	-0.78	-	25
Jun-27 22.00	0.78	-	-	-	30.45	-0.13	-	1
Jun-27 24.00	1.18	-	-	-	29.23	-0.18	-	50
Jun-27 30.00	3.08	-	-	-	25.56	-0.41	-	25
Jun-27 31.00	3.57	-	-	-	24.95	-0.46	-	75
Jun-27 32.00	4.09	-	-	-	24.66	-0.50	-	50
Jun-27 33.00	4.68	-	-	-	24.40	-0.55	-	50
Jun-27 34.00	5.31	-	-	-	24.14	-0.59	-	100
Jun-27 35.00	5.94	-	-	-	23.89	-0.64	-	100
Jun-27 36.00	6.66	-	-	-	23.63	-0.67	-	125
Jun-27 37.00	7.38	-	-	-	23.37	-0.71	-	100
Jun-27 38.00	8.14	-	-	-	23.12	-0.75	-	100
Jun-27 39.00	8.94	-	-	-	22.86	-0.78	-	75
Jun-27 40.00	9.74	-	-	-	22.60	-0.82	-	100
Jun-27 41.00	10.59	-	-	-	22.34	-0.84	-	2
Sep-27 21.00	0.76	-	-	-	30.41	-0.12	-	1
Sep-27 36.00	6.88	-	-	-	23.52	-0.66	-	25
Sep-27 37.00	7.60	-	-	-	23.25	-0.69	-	25
Dec-27 21.00	0.88	-	-	-	30.06	-0.12	-	1
Dec-27 30.00	3.63	-	-	-	25.72	-0.40	-	75
Dec-27 31.00	4.13	-	-	-	25.24	-0.44	-	50
Dec-27 32.00	4.66	-	-	-	24.97	-0.48	-	25
Dec-27 33.00	5.21	-	-	-	24.72	-0.52	-	25
Dec-27 34.00	5.84	-	-	-	24.48	-0.56	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	2.39	-	-	-	32.78	0.82	-	938
Mar-26 30.00	1.63	-	-	-	31.75	0.70	-	768
Mar-26 32.00	0.58	-	-	-	30.54	0.37	-	165
Mar-26 34.00	0.15	-	-	-	30.37	0.13	-	25
Mar-26 35.00	0.06	-	-	-	30.29	0.06	-	25
Mar-26 36.00	0.02	-	-	-	30.20	0.03	-	25
Apr-26 28.00	3.49	-	-	-	30.56	0.84	-	1,300
Apr-26 30.00	1.98	-	-	-	28.70	0.66	-	1
Jun-26 28.00	3.97	-	-	-	28.99	0.77	-	110
Jun-26 30.00	2.56	-	-	-	27.19	0.63	-	60
Jun-26 33.00	1.13	-	-	-	26.02	0.38	-	25
Jun-26 34.00	0.83	-	-	-	25.92	0.31	-	25
Jun-26 35.00	0.60	-	-	-	25.82	0.24	-	50
Sep-26 28.00	4.31	-	-	-	28.65	0.71	-	25
Sep-26 31.00	2.44	-	-	-	26.11	0.54	-	25
Sep-26 32.00	1.99	-	-	-	25.92	0.47	-	25
Sep-26 33.00	1.62	-	-	-	25.81	0.41	-	25
Dec-26 28.00	4.90	-	-	-	29.12	0.70	-	50
Dec-26 29.00	4.24	-	-	-	28.33	0.65	-	2
Dec-26 32.00	2.60	-	-	-	26.49	0.50	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.01	-	-	-	38.91	-0.01	-	75
Mar-26 30.00	0.55	-	-	-	33.76	-0.31	-	46
Jun-26 24.00	0.16	-	-	-	32.50	-0.06	-	1
Jun-26 30.00	1.27	-	-	-	27.10	-0.36	-	70
Sep-26 24.00	0.44	-	-	-	31.40	-0.11	-	1
Sep-26 25.00	0.58	-	-	-	30.56	-0.14	-	10

	Previous Close	30.75		26/02/26
	CIE AUTOMOTIVE Close	30.95		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	1.10	-	-	-	14.82	0.82	-	2
Jun-26 29.00	2.42	-	-	-	15.24	0.81	-	1
Sep-26 28.00	3.39	-	-	-	15.81	0.85	-	1
Sep-26 29.00	2.61	-	-	-	15.57	0.76	-	1
Sep-26 31.00	1.37	-	-	-	15.10	0.53	-	11
Sep-26 33.00	0.60	-	-	-	14.73	0.30	-	1
Dec-26 31.00	1.76	-	-	-	15.97	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.13	-	-	-	15.49	-0.10	-	9
Jun-26 29.00	0.29	-	-	-	15.17	-0.19	-	42
Jun-26 30.00	0.55	-	-	-	14.85	-0.32	-	10

	Previous Close	5.46		26/02/26
	COLONIAL Close	5.52		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.60	-	-	-	21.54	0.84	-	57
Jun-26 5.25	0.41	-	-	-	20.71	0.72	-	20
Jun-26 6.00	0.06	-	-	-	18.25	0.22	-	20
Sep-26 5.25	0.44	-	-	-	21.48	0.69	-	45
Dec-26 4.00	1.54	-	-	-	23.28	0.99	-	25
Dec-26 4.60	0.97	-	-	-	22.44	0.92	-	65
Dec-26 5.25	0.47	-	-	-	21.54	0.66	-	5
Dec-26 5.50	0.34	-	-	-	21.19	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.00	-	-	-	-	14.23	-	-	4,047
Mar-26 5.25	0.01	-	-	-	13.46	-0.06	-	20
Mar-26 5.50	0.06	-	-	-	12.69	-0.45	-	6
Jun-26 4.70	0.01	-	-	-	12.52	-0.06	-	12
Jun-26 4.80	0.02	-	-	-	12.19	-0.09	-	2
Jun-26 4.90	0.03	-	-	-	11.85	-0.15	-	1
Jun-26 5.00	0.05	-	-	-	11.52	-0.22	-	258
Jun-26 5.25	0.13	-	-	-	10.69	-0.50	-	4
Jun-26 5.50	0.29	-	-	-	9.86	-0.80	-	50
Jun-26 5.75	0.51	-	-	-	9.04	-0.97	-	75
Jun-26 6.00	0.76	-	-	-	8.23	-1.00	-	5
Sep-26 4.80	0.08	-	-	-	16.10	-0.21	-	10
Sep-26 5.00	0.13	-	-	-	15.70	-0.32	-	115
Sep-26 5.50	0.38	-	-	-	14.70	-0.65	-	9
Dec-26 4.80	0.12	-	-	-	16.72	-0.24	-	2
Dec-26 4.90	0.15	-	-	-	16.58	-0.29	-	2
Dec-26 5.25	0.29	-	-	-	16.10	-0.47	-	852

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.05	-	-	-	11.52	-0.22	-	1

	Previous Close	19.22		26/02/26
	EBRO FOODS Close	19.20		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.45	-	-	-	17.15	0.62	-	2
Sep-26 19.00	0.97	-	-	-	17.36	0.53	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	18.45	-	-	3
Mar-26 17.00	-	-	-	-	18.10	-	-	1
Apr-26 17.50	0.06	-	-	-	17.74	-0.10	-	3
Apr-26 18.00	0.13	-	-	-	17.38	-0.19	-	1
Jun-26 16.00	0.03	-	-	-	18.50	-0.04	-	1
Jun-26 16.50	0.06	-	-	-	18.19	-0.07	-	3

	Previous Close	15.17		26/02/26
	ENAGAS Close	15.10		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	5.61	-	-	-	29.25	1.00	-	10
Mar-26 10.00	5.11	-	-	-	28.12	1.00	-	4
Mar-26 11.00	4.11	-	-	-	25.87	1.00	-	6
Mar-26 11.50	3.61	-	-	-	24.75	1.00	-	4
Mar-26 12.50	2.62	-	-	-	22.49	1.00	-	6
Mar-26 13.00	2.12	-	-	-	21.37	1.00	-	11
Mar-26 13.50	1.62	-	-	-	20.24	0.99	-	11
Mar-26 14.00	1.13	-	-	-	19.12	0.95	-	556
Mar-26 14.50	0.68	-	-	-	17.99	0.83	-	189
Mar-26 15.00	0.31	-	-	-	16.87	0.58	-	31
Mar-26 15.50	0.10	0.16	0.16	0.16	16.12	0.27	10	402
Apr-26 13.50	1.66	1.73	1.75	1.73	19.89	0.94	4	12
Apr-26 14.00	1.21	-	-	-	18.79	0.88	-	3
Apr-26 14.50	0.79	-	-	-	17.70	0.75	-	24
Apr-26 15.00	0.45	-	-	-	16.61	0.57	-	2
Apr-26 15.50	0.21	0.25	0.25	0.25	15.88	0.36	5	5
Apr-26 16.00	0.08	-	-	-	15.24	0.17	-	5
May-26 15.00	0.55	-	-	-	16.61	0.57	-	4
Jun-26 12.00	3.20	-	-	-	23.39	0.97	-	30
Jun-26 13.00	2.25	-	-	-	21.27	0.91	-	10
Jun-26 13.50	1.81	-	-	-	20.21	0.86	-	36
Jun-26 14.00	1.39	-	-	-	19.15	0.79	-	65
Jun-26 14.50	1.01	-	-	-	18.09	0.69	-	47
Jun-26 15.00	0.67	-	-	-	17.03	0.57	-	64
Jun-26 15.50	0.41	-	-	-	16.32	0.43	-	1,470
Sep-26 11.50	3.70	-	-	-	25.07	0.97	-	25
Sep-26 12.50	2.75	-	-	-	23.21	0.93	-	10
Sep-26 13.50	1.87	-	-	-	21.36	0.83	-	12
Sep-26 14.00	1.47	-	-	-	20.43	0.76	-	1
Sep-26 14.50	1.10	-	-	-	19.50	0.67	-	14
Sep-26 15.00	0.79	-	-	-	18.58	0.56	-	1
Sep-26 16.00	0.34	0.42	0.42	0.42	17.14	0.33	4	33
Sep-26 17.50	0.05	0.10	0.10	0.10	15.05	0.07	1	1
Dec-26 13.50	1.96	-	-	-	21.77	0.79	-	146
Dec-26 14.00	1.59	-	-	-	20.98	0.72	-	160
Dec-26 14.50	1.25	-	-	-	20.20	0.64	-	1
Dec-26 15.00	0.96	-	-	-	19.42	0.54	-	4
Dec-26 15.50	0.71	-	-	-	18.80	0.45	-	25
Dec-26 16.00	0.51	-	-	-	18.23	0.36	-	405
Dec-28 16.00	0.59	-	-	-	15.74	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	-	-	-	-	27.99	-	-	1
Mar-26 11.50	-	-	-	-	26.87	-	-	10
Mar-26 12.00	-	-	-	-	25.74	-	-	6
Mar-26 12.50	-	-	-	-	24.61	-	-	12
Mar-26 13.00	-	-	-	-	23.49	-	-	298
Mar-26 13.50	0.01	-	-	-	22.36	-0.02	-	415
Mar-26 14.00	0.02	-	-	-	21.24	-0.07	-	207
Mar-26 14.50	0.08	-	-	-	20.11	-0.19	-	90
Mar-26 15.00	0.23	0.20	0.20	0.20	18.99	-0.43	5	7
Apr-26 13.00	0.02	-	-	-	22.32	-0.03	-	2
Apr-26 14.50	0.17	-	-	-	19.04	-0.26	-	5
Jun-26 10.00	-	-	-	-	27.82	-	-	20,000
Jun-26 11.50	0.01	-	-	-	24.64	-0.02	-	1
Jun-26 12.00	0.03	-	-	-	23.58	-0.03	-	61
Jun-26 12.50	0.05	-	-	-	22.52	-0.05	-	1,511
Jun-26 13.00	0.08	-	-	-	21.46	-0.09	-	284
Jun-26 13.50	0.13	0.16	0.16	0.16	20.40	-0.14	20	385
Jun-26 14.00	0.21	0.25	0.25	0.25	19.34	-0.21	5	322
Jun-26 14.50	0.33	0.29	0.29	0.29	18.28	-0.31	1	190
Jun-26 15.00	0.49	-	-	-	17.22	-0.44	-	3
Sep-26 12.00	0.12	-	-	-	22.23	-0.10	-	6
Sep-26 12.50	0.18	0.20	0.20	0.20	21.30	-0.14	1	12
Sep-26 13.00	0.26	-	-	-	20.37	-0.20	-	227
Sep-26 13.50	0.37	-	-	-	19.45	-0.27	-	30
Sep-26 14.00	0.51	-	-	-	18.52	-0.35	-	44
Sep-26 15.00	0.93	-	-	-	16.67	-0.56	-	2
Sep-26 15.50	1.22	-	-	-	15.92	-0.67	-	5
Sep-26 16.00	1.58	-	-	-	15.23	-0.78	-	1
Sep-26 17.50	2.89	-	-	-	13.14	-0.97	-	3
Dec-26 12.00	0.20	-	-	-	21.71	-0.13	-	150
Dec-26 12.50	0.27	-	-	-	20.93	-0.17	-	2
Dec-26 13.00	0.37	-	-	-	20.14	-0.22	-	227
Dec-26 13.50	0.49	-	-	-	19.36	-0.29	-	51
Dec-26 14.00	0.64	-	-	-	18.57	-0.36	-	29
Dec-26 15.00	1.06	-	-	-	17.01	-0.53	-	3
Mar-27 12.00	0.25	-	-	-	19.29	-0.16	-	1
Mar-27 14.00	0.80	-	-	-	16.90	-0.41	-	175
Mar-27 15.00	1.28	-	-	-	15.71	-0.58	-	4
Sep-27 13.50	0.83	-	-	-	15.31	-0.40	-	1
Dec-27 11.00	0.18	-	-	-	16.14	-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	2.12	-	-	-	21.37	1.00	-	5
Mar-26 13.50	1.62	-	-	-	20.24	0.99	-	2
Mar-26 14.00	1.13	1.40	1.40	1.40	19.12	0.95	5	-
Sep-26 12.50	2.37	-	-	-	23.21	0.83	-	25
Sep-26 13.50	1.58	-	-	-	21.36	0.72	-	6
Sep-26 14.00	1.24	-	-	-	20.43	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	-	-	-	-	24.61	-	-	25
Mar-26 13.00	-	-	-	-	23.49	-	-	10
Mar-26 13.50	0.01	-	-	-	22.36	-0.02	-	2
Jun-26 12.50	0.05	-	-	-	22.52	-0.05	-	25
Jun-26 13.50	0.13	-	-	-	20.40	-0.14	-	4
Jun-26 14.50	0.32	-	-	-	18.28	-0.30	-	8
Jun-26 15.00	0.49	-	-	-	17.22	-0.43	-	50
Jun-26 16.00	1.04	-	-	-	15.88	-0.70	-	2
Sep-26 11.00	0.05	-	-	-	24.08	-0.05	-	1
Sep-26 12.50	0.18	-	-	-	21.30	-0.14	-	60
Sep-26 14.00	0.50	-	-	-	18.52	-0.34	-	25
Sep-26 15.00	0.91	-	-	-	16.67	-0.54	-	3
Dec-26 13.00	0.36	-	-	-	20.14	-0.21	-	25
Dec-26 13.50	0.48	-	-	-	19.36	-0.27	-	50
Dec-26 14.00	0.63	-	-	-	18.57	-0.34	-	25
Dec-26 17.00	2.38	-	-	-	14.67	-0.83	-	3

	Previous Close	2.48		26/02/26
	ENCE Close	2.56		26/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.02	-	-	-	39.38	-0.13	-	5
Jun-26 2.10	0.03	-	-	-	32.63	-0.13	-	10

	Previous Close	35.19		26/02/26
	ENDESA Close	34.97		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	8.00	-	-	-	29.73	1.00	-	14
Mar-26 30.00	5.02	-	-	-	27.99	0.99	-	1
Mar-26 31.00	4.04	-	-	-	27.41	0.97	-	5
Mar-26 32.00	3.10	-	-	-	26.83	0.92	-	2
Mar-26 33.00	2.23	-	-	-	26.25	0.83	-	5
Mar-26 34.00	1.47	-	-	-	25.66	0.69	-	15
Apr-26 33.00	2.52	-	-	-	24.18	0.76	-	5
Apr-26 36.00	0.80	-	-	-	22.89	0.39	-	1
Jun-26 23.00	12.12	-	-	-	29.82	1.00	-	67
Jun-26 25.00	10.15	-	-	-	28.55	0.99	-	3
Jun-26 27.00	8.21	-	-	-	27.27	0.97	-	10
Jun-26 28.00	7.27	-	-	-	26.63	0.95	-	25
Jun-26 29.00	6.35	-	-	-	25.99	0.92	-	25
Jun-26 30.00	5.45	-	-	-	25.35	0.88	-	25
Jun-26 31.00	4.60	-	-	-	24.72	0.84	-	35
Jun-26 32.00	3.81	-	-	-	24.08	0.78	-	11
Jun-26 34.00	2.41	-	-	-	22.80	0.63	-	5
Jun-26 38.00	0.71	-	-	-	21.66	0.28	-	5
Sep-26 27.00	8.29	-	-	-	27.60	0.95	-	80
Sep-26 30.00	5.62	-	-	-	25.72	0.85	-	10
Sep-26 33.00	3.35	-	-	-	23.83	0.68	-	163
Sep-26 34.00	2.70	-	-	-	23.20	0.61	-	134
Sep-26 35.00	2.15	-	-	-	22.58	0.54	-	4
Sep-26 36.00	1.69	-	-	-	22.35	0.46	-	1,001
Dec-26 24.00	11.18	-	-	-	29.04	0.98	-	4
Dec-26 25.00	10.23	-	-	-	28.45	0.96	-	5
Dec-26 35.00	2.57	-	-	-	22.55	0.53	-	2
Dec-26 36.00	2.10	-	-	-	22.33	0.46	-	10
Dec-26 37.00	1.75	-	-	-	22.11	0.41	-	4
Dec-26 38.00	1.40	-	-	-	21.90	0.35	-	4
Dec-26 40.00	0.88	-	-	-	21.46	0.25	-	1
Dec-26 42.00	0.53	-	-	-	21.02	0.17	-	1
Mar-27 34.00	3.29	-	-	-	22.90	0.58	-	150
Jun-27 25.00	10.34	-	-	-	29.16	0.93	-	5
Jun-27 27.00	8.61	-	-	-	27.90	0.87	-	2
Jun-27 32.00	4.91	-	-	-	24.76	0.67	-	294
Jun-27 33.00	4.28	-	-	-	24.13	0.62	-	296
Jun-27 37.00	2.38	-	-	-	22.44	0.43	-	1
Jun-27 41.00	1.20	-	-	-	21.57	0.27	-	2
Dec-27 25.00	10.38	-	-	-	28.48	0.92	-	1
Dec-27 29.00	7.14	-	-	-	26.30	0.79	-	1
Dec-27 31.00	5.77	-	-	-	25.22	0.70	-	1
Dec-27 34.00	4.02	-	-	-	23.59	0.57	-	1
Dec-27 40.00	1.81	1.85	1.85	1.84	22.10	0.34	25	25
Mar-28 40.00	1.89	2.06	2.07	2.06	21.82	0.34	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	-	-	-	-	37.48	-	-	1
Mar-26 16.50	-	-	-	-	37.19	-	-	150
Mar-26 17.00	-	-	-	-	36.90	-	-	148
Mar-26 18.00	-	-	-	-	36.32	-	-	1
Mar-26 20.00	-	-	-	-	35.15	-	-	1
Mar-26 24.00	-	-	-	-	32.83	-	-	24
Mar-26 25.00	-	-	-	-	32.25	-	-	9
Mar-26 26.00	-	-	-	-	31.67	-	-	10
Mar-26 27.00	-	-	-	-	31.08	-	-	6
Mar-26 28.00	-	-	-	-	30.50	-	-	4
Mar-26 29.00	-	-	-	-	29.92	-	-	11
Mar-26 30.00	0.01	-	-	-	29.34	-0.01	-	62
Mar-26 31.00	0.04	-	-	-	28.76	-0.04	-	151
Mar-26 33.00	0.24	-	-	-	27.60	-0.18	-	2
Mar-26 34.00	0.50	0.38	0.38	0.38	27.01	-0.32	15	20
Mar-26 35.00	0.91	-	-	-	26.45	-0.49	-	1
Mar-26 36.00	1.50	-	-	-	26.29	-0.66	-	3
Apr-26 27.00	0.01	-	-	-	28.96	-0.01	-	1
Apr-26 28.00	0.02	-	-	-	28.39	-0.01	-	5
Apr-26 29.00	0.04	-	-	-	27.81	-0.03	-	4
Apr-26 30.00	0.09	-	-	-	27.24	-0.06	-	10
Apr-26 31.00	0.17	-	-	-	26.67	-0.10	-	5
Apr-26 33.00	0.51	-	-	-	25.53	-0.25	-	5
Jun-26 23.00	0.01	-	-	-	30.63	-	-	4
Jun-26 24.00	0.02	-	-	-	30.00	-0.01	-	4
Jun-26 27.00	0.09	-	-	-	28.08	-0.04	-	10
Jun-26 29.00	0.23	-	-	-	26.80	-0.09	-	161
Jun-26 32.00	0.69	-	-	-	24.89	-0.23	-	147
Sep-26 25.00	0.17	-	-	-	27.67	-0.05	-	4
Sep-26 27.00	0.33	-	-	-	26.41	-0.10	-	445
Sep-26 28.00	0.46	-	-	-	25.78	-0.13	-	19
Sep-26 29.00	0.61	-	-	-	25.16	-0.17	-	148
Sep-26 30.00	0.82	-	-	-	24.53	-0.21	-	147
Sep-26 31.00	1.06	-	-	-	23.90	-0.26	-	146
Sep-26 35.00	2.62	-	-	-	21.39	-0.53	-	25
Sep-26 36.00	3.22	-	-	-	21.16	-0.60	-	50
Sep-26 37.00	3.87	-	-	-	20.94	-0.67	-	30
Sep-26 38.00	4.61	-	-	-	20.71	-0.73	-	5
Sep-26 41.00	7.09	-	-	-	20.02	-0.88	-	5
Sep-26 43.00	8.93	-	-	-	19.56	-0.94	-	5
Dec-26 19.00	0.04	-	-	-	30.80	-0.01	-	15
Dec-26 28.00	0.71	0.59	0.59	0.59	25.48	-0.16	25	25
Dec-26 30.00	1.13	-	-	-	24.30	-0.23	-	10
Dec-26 32.00	1.71	-	-	-	23.12	-0.33	-	10
Dec-26 35.00	2.99	-	-	-	21.35	-0.51	-	5
Jun-27 15.50	0.04	-	-	-	31.86	-0.01	-	5
Jun-27 22.00	0.32	-	-	-	27.77	-0.06	-	10
Jun-27 34.00	3.03	-	-	-	20.22	-0.46	-	18
Dec-27 17.50	0.18	-	-	-	28.80	-0.03	-	1
Dec-27 27.00	1.38	-	-	-	23.64	-0.21	-	1
Mar-28 22.00	0.63	-	-	-	25.41	-0.10	-	150
Mar-28 24.00	0.93	-	-	-	24.46	-0.14	-	150
Mar-28 26.00	1.32	-	-	-	23.51	-0.19	-	150
Mar-28 27.00	1.57	-	-	-	23.03	-0.22	-	150
Mar-28 28.00	1.84	-	-	-	22.55	-0.25	-	150
Jun-28 25.00	1.19	-	-	-	23.37	-0.17	-	150
Jun-28 26.00	1.39	-	-	-	22.95	-0.19	-	150
Jun-28 27.00	1.66	-	-	-	22.53	-0.22	-	293
Jun-28 29.00	2.22	-	-	-	21.69	-0.29	-	143
Jun-28 30.00	2.58	-	-	-	21.27	-0.32	-	143
Jun-28 31.00	2.95	-	-	-	20.86	-0.36	-	142
Jun-28 32.00	3.34	-	-	-	20.44	-0.40	-	142
Jun-28 33.00	3.80	-	-	-	20.02	-0.44	-	142
Dec-28 31.00	3.46	-	-	-	20.32	-0.39	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	17.08	-	-	-	33.90	0.99	-	25
Sep-26 34.00	2.49	-	-	-	23.20	0.55	-	25
Sep-26 34.00	2.49	-	-	-	23.20	0.55	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	31.27	-	-	1
Sep-26 24.00	0.12	-	-	-	28.30	-0.04	-	25
Sep-26 25.00	0.17	-	-	-	27.67	-0.05	-	25
Sep-26 26.00	0.24	-	-	-	27.04	-0.07	-	25
Sep-26 26.00	0.24	-	-	-	27.04	-0.07	-	25
Sep-26 34.00	2.10	-	-	-	22.01	-0.44	-	25
Sep-26 35.00	2.58	-	-	-	21.39	-0.51	-	25
Sep-26 35.00	2.58	-	-	-	21.39	-0.51	-	50
Sep-26 36.00	3.17	-	-	-	21.16	-0.58	-	25
Sep-26 37.00	3.82	-	-	-	20.94	-0.65	-	50
Dec-26 32.00	1.69	-	-	-	23.12	-0.32	-	8

	Previous Close	12.06		26/02/26
	FCC Close	12.06		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	0.63	-	-	-	21.50	0.83	-	2
Mar-26 12.00	0.29	-	-	-	20.87	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	0.02	-	-	-	25.65	-0.07	-	1
May-26 15.00	2.94	-	-	-	16.83	-1.00	-	1
Sep-26 11.00	0.37	-	-	-	17.93	-0.34	-	13
Sep-26 18.00	6.45	-	-	-	3.91	-1.00	-	1
Mar-27 9.50	0.25	-	-	-	22.51	-0.16	-	257
Mar-27 10.00	0.36	-	-	-	22.11	-0.22	-	250
Mar-27 10.50	0.52	-	-	-	21.71	-0.29	-	482
Mar-27 11.00	0.70	-	-	-	21.31	-0.37	-	224
Jun-27 12.00	1.36	-	-	-	22.18	-0.51	-	417
Sep-27 11.00	1.26	-	-	-	23.80	-0.44	-	226

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

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	30.38	-	-	205

	Previous Close	61.30		26/02/26
	FERROVIAL Close	62.78		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	35.81	-	-	-	45.36	1.00	-	1
Mar-26 41.00	21.83	-	-	-	37.78	1.00	-	1
Mar-26 44.00	18.83	-	-	-	36.15	1.00	-	1
Mar-26 45.00	17.83	-	-	-	35.61	1.00	-	25
Mar-26 47.00	15.84	-	-	-	34.53	1.00	-	2,500
Mar-26 60.00	3.47	-	-	-	27.49	0.76	-	3
Mar-26 62.00	2.09	1.14	1.14	1.14	26.40	0.60	25	32
Mar-26 66.00	0.52	0.20	0.20	0.20	25.71	0.23	25	25
Apr-26 62.00	2.77	-	-	-	24.36	0.58	-	15
Apr-26 66.00	1.05	-	-	-	23.66	0.31	-	1
Apr-26 68.00	0.59	-	-	-	23.48	0.20	-	2
Apr-26 70.00	0.31	-	-	-	23.30	0.12	-	1
Jun-26 50.00	13.30	-	-	-	29.40	0.94	-	5
Jun-26 52.00	11.46	-	-	-	28.48	0.91	-	3,000
Jun-26 58.00	6.48	-	-	-	25.71	0.75	-	1,508
Jun-26 60.00	5.05	-	-	-	24.78	0.67	-	24
Jun-26 62.00	3.81	-	-	-	23.86	0.58	-	5
Jun-26 64.00	2.81	-	-	-	23.41	0.48	-	24
Jun-26 66.00	2.04	-	-	-	23.26	0.38	-	2,050
Sep-26 52.00	12.17	-	-	-	27.56	0.85	-	4
Sep-26 54.00	10.57	-	-	-	26.83	0.81	-	25
Sep-26 56.00	9.00	-	-	-	26.09	0.76	-	58
Sep-26 58.00	7.60	-	-	-	25.36	0.71	-	50
Sep-26 60.00	6.27	-	-	-	24.63	0.65	-	101
Sep-26 62.00	5.06	-	-	-	23.90	0.58	-	79
Sep-26 64.00	4.08	-	-	-	23.52	0.51	-	2
Sep-26 66.00	3.22	-	-	-	23.37	0.44	-	25
Dec-26 47.00	16.91	-	-	-	28.70	0.90	-	1
Dec-26 50.00	14.35	-	-	-	27.74	0.86	-	5
Dec-26 52.00	12.75	-	-	-	27.10	0.83	-	1
Dec-26 56.00	9.75	-	-	-	25.83	0.74	-	63
Dec-26 58.00	8.34	-	-	-	25.19	0.69	-	25
Dec-26 60.00	7.10	-	-	-	24.56	0.64	-	25
Mar-27 58.00	9.09	-	-	-	25.24	0.68	-	25
Mar-27 60.00	7.91	-	-	-	24.71	0.63	-	25
Mar-27 62.00	6.72	-	-	-	24.18	0.58	-	25
Sep-27 44.00	20.49	-	-	-	28.53	0.89	-	25
Sep-27 56.00	11.71	-	-	-	25.85	0.71	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	-	-	-	-	44.06	-	-	25
Mar-26 31.00	-	-	-	-	43.52	-	-	25
Mar-26 32.00	-	-	-	-	42.98	-	-	25
Mar-26 33.00	-	-	-	-	42.44	-	-	25
Mar-26 35.00	-	-	-	-	41.35	-	-	1,500
Mar-26 36.00	-	-	-	-	40.81	-	-	73
Mar-26 38.00	-	-	-	-	39.73	-	-	2
Mar-26 39.00	-	-	-	-	39.19	-	-	25
Mar-26 43.00	-	-	-	-	37.02	-	-	5
Mar-26 44.00	-	-	-	-	36.48	-	-	20
Mar-26 45.00	-	-	-	-	35.94	-	-	10
Mar-26 47.00	-	-	-	-	34.86	-	-	1,500
Mar-26 50.00	-	-	-	-	33.23	-	-	26
Mar-26 52.00	0.01	-	-	-	32.15	-0.01	-	1,525
Mar-26 54.00	0.04	-	-	-	31.07	-0.02	-	25
Mar-26 56.00	0.11	-	-	-	29.98	-0.06	-	75
Mar-26 58.00	0.28	0.33	0.55	0.33	28.90	-0.12	29	62
Mar-26 60.00	0.63	-	-	-	27.82	-0.24	-	25
Mar-26 64.00	2.27	2.40	2.40	2.40	26.21	-0.60	2	2
Apr-26 54.00	0.19	-	-	-	28.11	-0.06	-	1
Apr-26 58.00	0.65	-	-	-	25.99	-0.19	-	1
May-26 56.00	0.66	-	-	-	26.55	-0.15	-	10
Jun-26 35.00	-	-	-	-	35.68	-	-	1
Jun-26 36.00	0.01	-	-	-	35.22	-	-	1
Jun-26 37.00	0.01	-	-	-	34.76	-	-	1
Jun-26 46.00	0.12	-	-	-	30.60	-0.03	-	6,350
Jun-26 47.00	0.15	-	-	-	30.14	-0.03	-	25
Jun-26 48.00	0.20	-	-	-	29.68	-0.04	-	30
Jun-26 50.00	0.31	-	-	-	28.75	-0.07	-	5
Jun-26 52.00	0.48	-	-	-	27.83	-0.10	-	50
Jun-26 58.00	1.48	-	-	-	25.06	-0.26	-	1,685
Sep-26 36.00	0.04	-	-	-	32.43	-0.01	-	25
Sep-26 42.00	0.16	-	-	-	30.23	-0.03	-	25
Sep-26 48.00	0.52	-	-	-	28.03	-0.08	-	25
Sep-26 49.00	0.61	-	-	-	27.67	-0.09	-	5
Sep-26 52.00	1.00	-	-	-	26.57	-0.14	-	6
Sep-26 58.00	2.32	-	-	-	24.37	-0.29	-	20
Dec-26 49.00	1.07	-	-	-	27.04	-0.13	-	25
Dec-26 50.00	1.20	-	-	-	26.72	-0.14	-	25
Dec-26 54.00	1.98	-	-	-	25.45	-0.22	-	26
Dec-26 56.00	2.52	-	-	-	24.81	-0.26	-	25
Mar-27 45.00	0.82	-	-	-	27.65	-0.09	-	25
Mar-27 46.00	0.96	-	-	-	27.38	-0.10	-	25
Mar-27 47.00	1.10	-	-	-	27.12	-0.11	-	25
Mar-27 48.00	1.25	-	-	-	26.85	-0.13	-	25
Mar-27 49.00	1.39	-	-	-	26.59	-0.14	-	75
Mar-27 50.00	1.59	-	-	-	26.32	-0.16	-	150
Mar-27 54.00	2.48	-	-	-	25.26	-0.23	-	26
Mar-27 56.00	3.07	-	-	-	24.73	-0.28	-	25
Mar-27 58.00	3.68	-	-	-	24.20	-0.32	-	25
Sep-27 44.00	1.26	-	-	-	27.31	-0.11	-	1
Sep-27 47.00	1.73	-	-	-	26.64	-0.14	-	25
Sep-27 48.00	1.95	-	-	-	26.42	-0.16	-	50
Dec-27 35.00	0.45	-	-	-	28.72	-0.04	-	1
Dec-27 45.00	1.64	-	-	-	26.71	-0.13	-	25
Dec-27 54.00	3.86	-	-	-	24.89	-0.26	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	22.83	-	-	-	38.32	1.00	-	25
Mar-26 45.00	17.83	-	-	-	35.61	1.00	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 60.00	0.63	-	-	-	27.82	-0.24	-	25
Mar-26 62.00	1.25	1.22	1.22	1.22	26.73	-0.40	15	15
Jun-26 52.00	0.48	-	-	-	27.83	-0.10	-	40
Jun-26 54.00	0.71	-	-	-	26.91	-0.14	-	15
Jun-26 60.00	2.05	-	-	-	24.13	-0.34	-	40
Sep-26 60.00	2.92	-	-	-	23.64	-0.35	-	20
Sep-26 62.00	3.69	3.97	3.97	3.97	22.91	-0.42	25	115
Sep-26 64.00	4.66	-	-	-	22.53	-0.49	-	45
Dec-26 49.00	1.05	-	-	-	27.04	-0.12	-	25
Dec-26 50.00	1.20	-	-	-	26.72	-0.14	-	25

	Previous Close	24.10		26/02/26
	FLUIDRA Close	22.60		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.04	-	-	-	33.33	0.05	-	23
Mar-26 27.00	0.01	-	-	-	33.26	0.02	-	20
Mar-26 28.00	-	-	-	-	33.18	-	-	18
Jun-26 27.00	0.26	-	-	-	28.03	0.15	-	5
Sep-26 29.00	0.33	-	-	-	28.79	0.14	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	0.47	0.32	0.32	0.30	33.83	-0.35	5	5
Apr-26 22.00	0.72	0.37	0.37	0.37	30.69	-0.38	1	1
Jun-26 22.00	1.18	1.00	1.00	1.00	30.31	-0.39	1	15
Jun-26 23.00	1.66	-	-	-	29.67	-0.50	-	5
Sep-26 28.00	5.89	-	-	-	28.21	-0.83	-	11
Dec-26 27.00	5.43	-	-	-	28.25	-0.73	-	11

	Previous Close	10.96		26/02/26
	GRIFOLS Close	11.07		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	3.08	-	-	-	52.92	1.00	-	36
Mar-26 8.50	2.59	-	-	-	51.30	0.98	-	9
Mar-26 8.75	2.34	-	-	-	50.48	0.98	-	25
Mar-26 9.00	2.10	-	-	-	49.67	0.96	-	37
Mar-26 9.50	1.64	-	-	-	48.05	0.91	-	3
Mar-26 10.00	1.20	-	-	-	46.42	0.83	-	7
Mar-26 10.50	0.82	-	-	-	44.79	0.71	-	6
Mar-26 11.00	0.51	-	-	-	43.17	0.55	-	92
Mar-26 11.50	0.29	-	-	-	42.55	0.38	-	85
Mar-26 12.00	0.15	0.18	0.18	0.15	42.10	0.24	3	211
Mar-26 12.50	0.07	-	-	-	41.65	0.13	-	375
Mar-26 13.00	0.03	-	-	-	41.20	0.06	-	89
Mar-26 13.50	0.01	-	-	-	40.74	0.03	-	1
Mar-26 14.00	-	-	-	-	40.29	0.01	-	40
Mar-26 15.00	-	-	-	-	39.39	-	-	49
Mar-26 15.50	-	-	-	-	38.94	-	-	1
Apr-26 11.50	0.49	-	-	-	39.84	0.43	-	10
Apr-26 12.00	0.32	-	-	-	39.35	0.32	-	25
Apr-26 13.50	0.06	-	-	-	37.91	0.09	-	7
Jun-26 8.00	3.23	-	-	-	49.46	0.92	-	3
Jun-26 9.50	1.99	-	-	-	44.77	0.78	-	34
Jun-26 10.00	1.63	-	-	-	43.20	0.72	-	66
Jun-26 10.50	1.31	-	-	-	41.64	0.64	-	98
Jun-26 11.00	1.01	-	-	-	40.07	0.56	-	57
Jun-26 11.50	0.78	-	-	-	39.47	0.48	-	8
Jun-26 12.00	0.60	-	-	-	39.04	0.40	-	155
Jun-26 12.50	0.44	-	-	-	38.60	0.32	-	51
Jun-26 13.00	0.32	-	-	-	38.16	0.26	-	15
Jun-26 14.50	0.11	-	-	-	36.85	0.11	-	25
Jun-26 15.00	0.07	-	-	-	36.42	0.08	-	36
Sep-26 9.00	2.56	-	-	-	46.11	0.79	-	50
Sep-26 9.50	2.21	-	-	-	44.75	0.74	-	40
Sep-26 10.00	1.88	-	-	-	43.40	0.69	-	85
Sep-26 10.50	1.57	-	-	-	42.04	0.63	-	41
Sep-26 12.00	0.89	-	-	-	40.05	0.44	-	12
Sep-26 12.50	0.74	-	-	-	39.81	0.39	-	25
Sep-26 15.50	0.20	-	-	-	38.37	0.14	-	1
Dec-26 6.00	5.17	-	-	-	52.75	0.96	-	10
Dec-26 8.50	3.09	-	-	-	46.43	0.81	-	3
Dec-26 9.00	2.75	-	-	-	45.17	0.76	-	2
Dec-26 10.00	2.10	-	-	-	42.64	0.67	-	26
Dec-26 11.00	1.53	-	-	-	40.11	0.57	-	2
Dec-26 11.50	1.33	-	-	-	39.80	0.52	-	20
Dec-26 12.00	1.14	-	-	-	39.65	0.47	-	2
Dec-26 12.50	0.99	-	-	-	39.50	0.42	-	99
Dec-26 13.00	0.84	-	-	-	39.35	0.38	-	803
Dec-26 13.50	0.72	-	-	-	39.20	0.34	-	283
Dec-26 14.00	0.62	-	-	-	39.05	0.30	-	25
Dec-26 14.50	0.51	-	-	-	38.90	0.26	-	25
Dec-26 15.00	0.44	0.35	0.35	0.35	38.75	0.23	4	26
Dec-26 15.50	0.37	-	-	-	38.60	0.21	-	5
Dec-26 17.00	0.22	-	-	-	38.14	0.13	-	25
Dec-26 17.50	0.18	-	-	-	37.99	0.11	-	25
Mar-27 9.00	2.88	-	-	-	43.35	0.75	-	5
Mar-27 9.25	2.71	-	-	-	42.80	0.73	-	10
Jun-27 12.50	1.30	-	-	-	37.93	0.47	-	50
Jun-27 16.00	0.56	-	-	-	37.41	0.25	-	750
Dec-27 8.75	3.28	-	-	-	41.38	0.76	-	15
Dec-27 11.00	2.05	-	-	-	37.45	0.60	-	1
Dec-27 11.50	1.86	-	-	-	37.28	0.56	-	5
Dec-28 15.50	1.11	-	-	-	34.31	0.37	-	3
Dec-28 16.50	0.93	-	-	-	34.19	0.32	-	2
Dec-28 17.50	0.80	-	-	-	34.07	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	59.75	-	-	21
Mar-26 6.00	-	-	-	-	58.94	-	-	21
Mar-26 7.00	-	-	-	-	55.69	-	-	1
Mar-26 7.25	-	-	-	-	54.87	-	-	25
Mar-26 7.50	-	-	-	-	54.06	-	-	33
Mar-26 7.75	-	-	-	-	53.25	-	-	25
Mar-26 8.00	-	-	-	-	52.43	-	-	25
Mar-26 8.25	-	-	-	-	51.62	-0.01	-	301
Mar-26 8.50	0.01	-	-	-	50.81	-0.01	-	926
Mar-26 9.00	0.02	-	-	-	49.18	-0.04	-	302
Mar-26 9.25	0.03	-	-	-	48.37	-0.06	-	565
Mar-26 9.50	0.05	-	-	-	47.56	-0.09	-	15
Mar-26 9.75	0.08	-	-	-	46.74	-0.12	-	441
Mar-26 10.00	0.12	-	-	-	45.93	-0.17	-	152
Mar-26 10.50	0.24	-	-	-	44.30	-0.29	-	129
Mar-26 11.00	0.43	-	-	-	42.68	-0.45	-	281
Mar-26 11.50	0.71	-	-	-	42.06	-0.62	-	32
Mar-26 12.00	1.07	-	-	-	41.61	-0.77	-	10
Mar-26 12.50	1.49	-	-	-	41.16	-0.88	-	11
Apr-26 9.25	0.12	-	-	-	45.58	-0.12	-	20
Apr-26 9.50	0.16	-	-	-	44.77	-0.15	-	1
Apr-26 9.75	0.21	-	-	-	43.95	-0.19	-	20
Apr-26 10.00	0.26	-	-	-	43.14	-0.23	-	11
Apr-26 10.50	0.41	0.45	0.45	0.45	41.51	-0.33	1	2
Apr-26 11.00	0.61	-	-	-	39.89	-0.45	-	3
Apr-26 11.50	0.88	-	-	-	39.25	-0.57	-	5
May-26 7.50	0.04	0.09	0.09	0.09	50.43	-0.04	5	5
May-26 10.00	0.39	0.50	0.50	0.49	42.30	-0.26	4	4
May-26 11.00	0.74	-	-	-	39.05	-0.44	-	5
Jun-26 5.75	0.02	-	-	-	55.14	-0.01	-	30
Jun-26 6.25	0.03	-	-	-	53.57	-0.02	-	5
Jun-26 7.50	0.10	-	-	-	49.66	-0.06	-	1
Jun-26 8.00	0.14	-	-	-	48.09	-0.09	-	41
Jun-26 8.25	0.18	-	-	-	47.31	-0.11	-	299
Jun-26 8.50	0.22	-	-	-	46.53	-0.13	-	6
Jun-26 9.00	0.30	-	-	-	44.96	-0.18	-	12
Jun-26 9.25	0.36	-	-	-	44.18	-0.21	-	273
Jun-26 9.50	0.41	-	-	-	43.40	-0.24	-	110
Jun-26 10.00	0.56	-	-	-	41.83	-0.30	-	47
Jun-26 10.50	0.74	-	-	-	40.27	-0.38	-	757
Jun-26 11.00	0.95	-	-	-	38.70	-0.46	-	342
Jun-26 11.50	1.23	-	-	-	38.10	-0.54	-	11
Jun-26 12.00	1.55	-	-	-	37.67	-0.62	-	52
Jun-26 12.50	1.91	-	-	-	37.23	-0.70	-	5
Jun-26 14.00	3.14	-	-	-	35.92	-0.87	-	4
Jun-26 17.00	6.00	-	-	-	33.30	-0.99	-	5
Jun-26 20.00	8.97	-	-	-	30.68	-1.00	-	1
Jun-26 21.00	9.97	-	-	-	29.81	-1.00	-	9
Sep-26 7.75	0.27	-	-	-	45.66	-0.12	-	1
Sep-26 8.00	0.30	-	-	-	44.98	-0.14	-	20
Sep-26 9.50	0.67	-	-	-	40.91	-0.28	-	10
Sep-26 10.00	0.84	-	-	-	39.56	-0.33	-	16
Sep-26 10.50	1.03	-	-	-	38.20	-0.40	-	35
Sep-26 11.00	1.26	-	-	-	36.85	-0.46	-	50
Sep-26 11.50	1.54	-	-	-	36.45	-0.53	-	25
Sep-26 12.00	1.87	-	-	-	36.21	-0.59	-	22
Sep-26 16.00	5.18	-	-	-	34.28	-0.92	-	2
Dec-26 6.00	0.16	-	-	-	50.35	-0.06	-	25
Dec-26 8.00	0.49	-	-	-	45.30	-0.17	-	20
Dec-26 8.25	0.54	-	-	-	44.66	-0.19	-	1
Dec-26 8.50	0.60	-	-	-	44.03	-0.20	-	750
Dec-26 9.50	0.90	-	-	-	41.50	-0.29	-	94
Dec-26 10.00	1.08	1.10	1.10	1.10	40.24	-0.34	300	1,775
Dec-26 11.00	1.51	-	-	-	37.71	-0.44	-	280
Dec-26 11.50	1.80	-	-	-	37.40	-0.50	-	1
Dec-26 12.00	2.11	-	-	-	37.25	-0.55	-	1
Dec-26 12.50	2.46	-	-	-	37.10	-0.60	-	1
Jun-27 6.00	0.30	-	-	-	48.10	-0.09	-	20
Jun-27 12.00	2.49	-	-	-	37.73	-0.51	-	206
Jun-27 12.50	2.83	-	-	-	37.65	-0.54	-	397
Jun-27 13.00	3.18	-	-	-	37.58	-0.58	-	195
Dec-27 8.25	1.08	-	-	-	42.92	-0.22	-	1
Dec-27 8.75	1.25	-	-	-	42.04	-0.26	-	3
Dec-27 10.50	1.98	-	-	-	38.99	-0.38	-	242
Dec-27 11.00	2.24	-	-	-	38.11	-0.41	-	228
Dec-27 11.50	2.53	-	-	-	37.94	-0.45	-	30
Jun-28 6.00	0.55	-	-	-	45.22	-0.11	-	25
Jun-28 8.25	1.24	-	-	-	41.70	-0.23	-	2
Dec-28 6.50	0.77	-	-	-	42.44	-0.14	-	25
Dec-28 7.00	0.92	-	-	-	41.73	-0.17	-	1
Dec-28 8.00	1.27	-	-	-	40.31	-0.22	-	4
Jun-29 8.50	1.52	-	-	-	38.08	-0.25	-	2
Dec-30 10.00	2.45	1.10	1.10	1.10	34.03	-0.33	15	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.75	-	-	-	39.47	0.46	-	55
Dec-26 11.50	1.32	-	-	-	39.80	0.51	-	65
Dec-26 15.00	0.44	-	-	-	38.75	0.23	-	15
Jun-27 11.50	1.60	-	-	-	38.09	0.52	-	50
Dec-27 11.50	1.84	-	-	-	37.28	0.53	-	30
Jun-28 11.50	1.99	-	-	-	36.19	0.54	-	60

	Previous Close	5.11		26/02/26
	IAG Close	5.24		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.24	-	-	-	45.01	1.00	-	4
Mar-26 3.10	2.14	-	-	-	44.58	1.00	-	3
Mar-26 3.50	1.74	-	-	-	42.85	1.00	-	2
Mar-26 3.90	1.34	-	-	-	41.11	1.00	-	2
Mar-26 4.00	1.24	-	-	-	40.68	1.00	-	2
Mar-26 4.20	1.04	-	-	-	39.81	0.99	-	2
Mar-26 4.30	0.94	-	-	-	39.38	0.98	-	4
Mar-26 4.40	0.85	-	-	-	38.95	0.97	-	6
Mar-26 4.50	0.75	-	-	-	38.52	0.95	-	225
Mar-26 4.60	0.66	-	-	-	38.08	0.93	-	20
Mar-26 4.70	0.57	-	-	-	37.65	0.89	-	16
Mar-26 4.80	0.48	0.47	0.47	0.47	37.22	0.84	90	154
Mar-26 4.90	0.40	-	-	-	36.78	0.78	-	40
Mar-26 5.00	0.33	0.36	0.36	0.35	36.35	0.72	21	50
Mar-26 5.25	0.18	-	-	-	35.31	0.51	-	119
Mar-26 5.50	0.08	-	-	-	34.89	0.30	-	9
Apr-26 5.25	0.26	-	-	-	33.99	0.53	-	34
Apr-26 5.50	0.16	0.14	0.14	0.14	33.57	0.38	27	27
Jun-26 3.00	2.26	-	-	-	42.21	0.99	-	1
Jun-26 3.80	1.49	-	-	-	39.25	0.95	-	4
Jun-26 4.00	1.31	-	-	-	38.51	0.92	-	2
Jun-26 4.10	1.22	-	-	-	38.14	0.90	-	5
Jun-26 4.20	1.13	-	-	-	37.78	0.88	-	2
Jun-26 4.30	1.05	-	-	-	37.41	0.86	-	4
Jun-26 4.40	0.97	-	-	-	37.04	0.84	-	2
Jun-26 4.50	0.89	-	-	-	36.67	0.81	-	30
Jun-26 4.60	0.81	-	-	-	36.30	0.78	-	11
Jun-26 4.70	0.74	-	-	-	35.93	0.75	-	11
Jun-26 4.80	0.67	-	-	-	35.56	0.71	-	46
Jun-26 5.00	0.54	-	-	-	34.82	0.64	-	12
Jun-26 5.25	0.40	-	-	-	33.92	0.54	-	13
Jun-26 5.50	0.29	-	-	-	33.46	0.45	-	25
Jun-26 5.75	0.21	-	-	-	33.00	0.35	-	20
Sep-26 2.60	2.65	-	-	-	42.13	1.00	-	10
Sep-26 3.00	2.26	-	-	-	41.06	0.98	-	1
Sep-26 3.80	1.53	-	-	-	38.92	0.91	-	10
Sep-26 4.00	1.36	-	-	-	38.38	0.87	-	5
Sep-26 4.20	1.20	-	-	-	37.85	0.83	-	2
Sep-26 4.40	1.05	-	-	-	37.32	0.79	-	4
Sep-26 4.50	0.98	-	-	-	37.05	0.76	-	14
Sep-26 4.60	0.92	-	-	-	36.78	0.74	-	50
Sep-26 4.70	0.85	-	-	-	36.51	0.71	-	11
Sep-26 4.80	0.79	-	-	-	36.25	0.68	-	3
Sep-26 4.90	0.73	0.69	0.69	0.69	35.98	0.65	1	10
Sep-26 5.00	0.67	-	-	-	35.71	0.63	-	30
Sep-26 5.25	0.54	-	-	-	35.05	0.55	-	31
Sep-26 5.50	0.43	-	-	-	34.54	0.48	-	20
Sep-26 5.75	0.34	-	-	-	34.03	0.41	-	57
Sep-26 6.00	0.26	-	-	-	33.52	0.34	-	30
Dec-26 2.90	2.37	-	-	-	40.11	0.98	-	1
Dec-26 3.00	2.27	-	-	-	39.89	0.97	-	4
Dec-26 3.50	1.82	-	-	-	38.78	0.92	-	1
Dec-26 4.30	1.19	-	-	-	37.00	0.78	-	3
Dec-26 4.40	1.13	-	-	-	36.77	0.76	-	3
Dec-26 4.50	1.06	-	-	-	36.55	0.74	-	6
Dec-26 4.80	0.88	-	-	-	35.88	0.67	-	2
Dec-26 5.00	0.77	-	-	-	35.44	0.62	-	1,001
Dec-26 5.25	0.64	-	-	-	34.88	0.56	-	10
Dec-26 5.50	0.53	0.49	0.49	0.49	34.42	0.50	5	1,405
Dec-26 5.75	0.44	-	-	-	33.96	0.44	-	4
Dec-26 6.00	0.35	-	-	-	33.50	0.38	1,500	1,501
Mar-27 4.20	1.32	-	-	-	36.83	0.79	-	6
Mar-27 4.30	1.26	-	-	-	36.64	0.77	-	5
Mar-27 4.70	1.01	-	-	-	35.85	0.69	-	3
Mar-27 4.80	0.95	-	-	-	35.65	0.67	-	2
Mar-27 5.00	0.85	-	-	-	35.26	0.62	-	3
Jun-27 2.00	3.25	-	-	-	39.20	1.00	-	2
Jun-27 2.20	3.05	-	-	-	38.84	1.00	-	25
Jun-27 2.30	2.95	-	-	-	38.66	1.00	-	25
Jun-27 2.40	2.85	-	-	-	38.49	0.99	-	25
Jun-27 5.00	0.90	-	-	-	33.85	0.63	-	2
Dec-27 2.00	3.25	-	-	-	37.89	1.00	-	25
Dec-27 2.10	3.15	-	-	-	37.74	1.00	-	25
Dec-27 2.20	3.05	-	-	-	37.59	1.00	-	25
Dec-27 2.30	2.95	-	-	-	37.44	1.00	-	25
Dec-27 2.40	2.86	-	-	-	37.28	0.99	-	25
Dec-27 3.70	1.75	-	-	-	35.30	0.85	-	1
Mar-28 6.00	0.65	-	-	-	32.21	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	49.53	-	-	60
Mar-26 2.10	-	-	-	-	49.10	-	-	4
Mar-26 2.30	-	-	-	-	48.23	-	-	30
Mar-26 2.90	-	-	-	-	45.63	-	-	2
Mar-26 3.00	-	-	-	-	45.20	-	-	23
Mar-26 3.10	-	-	-	-	44.77	-	-	53
Mar-26 3.30	-	-	-	-	43.90	-	-	50
Mar-26 3.40	-	-	-	-	43.47	-	-	100
Mar-26 3.50	-	-	-	-	43.04	-	-	1
Mar-26 3.70	-	-	-	-	42.17	-	-	25
Mar-26 3.80	-	-	-	-	41.74	-	-	17
Mar-26 3.90	-	-	-	-	41.30	-	-	7
Mar-26 4.00	-	-	-	-	40.87	-	-	12
Mar-26 4.10	-	-	-	-	40.44	-0.01	-	4
Mar-26 4.20	-	-	-	-	40.00	-0.01	-	2
Mar-26 4.30	-	-	-	-	39.57	-0.02	-	15
Mar-26 4.40	0.01	-	-	-	39.14	-0.03	-	22
Mar-26 4.50	0.01	-	-	-	38.71	-0.05	-	10
Mar-26 4.60	0.02	-	-	-	38.27	-0.08	-	12
Mar-26 4.70	0.03	-	-	-	37.84	-0.11	-	2
Mar-26 4.80	0.04	-	-	-	37.41	-0.16	-	42
Mar-26 4.90	0.06	0.10	0.10	0.10	36.97	-0.22	2	2
Mar-26 5.00	0.09	-	-	-	36.54	-0.28	-	68
Mar-26 5.75	0.54	-	-	-	34.67	-0.86	-	1
Apr-26 5.00	0.16	-	-	-	35.19	-0.33	-	1
Jun-26 2.70	-	-	-	-	42.58	-	-	10
Jun-26 2.80	-	-	-	-	42.21	-	-	50
Jun-26 2.90	-	-	-	-	41.85	-	-	5
Jun-26 3.20	-	-	-	-	40.74	-0.01	-	40
Jun-26 3.30	0.01	-	-	-	40.37	-0.01	-	40
Jun-26 3.40	0.01	-	-	-	40.00	-0.02	-	50
Jun-26 3.60	0.02	-	-	-	39.26	-0.03	-	20
Jun-26 3.80	0.03	-	-	-	38.52	-0.05	-	24
Jun-26 4.00	0.04	-	-	-	37.78	-0.08	-	61
Jun-26 4.10	0.05	-	-	-	37.41	-0.10	-	125
Jun-26 4.20	0.07	-	-	-	37.05	-0.12	-	4
Jun-26 4.30	0.08	-	-	-	36.68	-0.14	-	4
Jun-26 4.70	0.17	-	-	-	35.20	-0.25	-	21
Jun-26 4.80	0.20	0.22	0.22	0.22	34.83	-0.28	30	31
Jun-26 5.00	0.27	-	-	-	34.09	-0.36	-	72
Jun-26 5.25	0.38	-	-	-	33.19	-0.46	-	2
Jun-26 5.75	0.68	-	-	-	32.27	-0.66	-	1
Jun-26 6.00	0.87	-	-	-	31.81	-0.75	-	4
Sep-26 2.50	-	-	-	-	42.15	-0.01	-	65
Sep-26 3.20	0.03	-	-	-	40.27	-0.04	-	50
Sep-26 3.30	0.03	-	-	-	40.01	-0.05	-	15
Sep-26 3.50	0.05	-	-	-	39.47	-0.07	-	15
Sep-26 3.90	0.10	-	-	-	38.40	-0.12	-	5
Sep-26 4.00	0.12	-	-	-	38.13	-0.14	-	71
Sep-26 4.20	0.16	-	-	-	37.60	-0.18	-	2
Sep-26 4.40	0.21	-	-	-	37.07	-0.22	-	4
Sep-26 4.50	0.24	-	-	-	36.80	-0.25	-	70
Sep-26 4.70	0.31	-	-	-	36.26	-0.30	-	2
Sep-26 4.80	0.35	-	-	-	36.00	-0.33	-	66
Sep-26 5.00	0.43	-	-	-	35.46	-0.38	-	101
Dec-26 2.60	0.01	-	-	-	40.47	-0.02	-	4
Dec-26 2.80	0.02	-	-	-	40.03	-0.03	-	20
Dec-26 2.90	0.03	-	-	-	39.80	-0.04	-	20
Dec-26 3.30	0.07	-	-	-	38.91	-0.07	-	20
Dec-26 3.50	0.09	-	-	-	38.47	-0.09	-	25
Dec-26 3.70	0.13	-	-	-	38.02	-0.12	-	4
Dec-26 4.00	0.19	-	-	-	37.35	-0.17	-	100
Dec-26 4.10	0.21	-	-	-	37.13	-0.19	-	12
Dec-26 4.30	0.27	-	-	-	36.69	-0.23	-	7
Dec-26 4.50	0.34	-	-	-	36.24	-0.27	-	74
Dec-26 4.80	0.45	-	-	-	35.57	-0.34	-	2
Dec-26 5.00	0.54	-	-	-	35.13	-0.39	-	2
Mar-27 3.20	0.08	-	-	-	38.47	-0.07	-	40
Mar-27 3.70	0.16	-	-	-	37.48	-0.14	-	20
Mar-27 4.10	0.27	-	-	-	36.69	-0.20	-	100
Mar-27 4.40	0.37	0.40	0.40	0.40	36.10	-0.26	20	20
Mar-27 4.60	0.44	-	-	-	35.71	-0.30	-	200
Mar-27 4.70	0.48	-	-	-	35.51	-0.32	-	3
Mar-27 4.80	0.52	-	-	-	35.31	-0.34	-	2
Mar-27 5.00	0.61	-	-	-	34.92	-0.38	-	3
Jun-27 3.50	0.15	-	-	-	36.70	-0.12	-	20
Jun-27 5.00	0.66	-	-	-	34.03	-0.38	-	2
Dec-27 3.20	0.17	-	-	-	36.81	-0.11	-	15,000
Dec-27 4.00	0.39	-	-	-	35.59	-0.22	-	1
Dec-27 4.60	0.62	-	-	-	34.67	-0.31	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.15	-	-	-	40.71	0.76	-	2

	Previous Close	20.35		26/02/26
	IBERDROLA Close	20.05		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.00	11.06	-	-	-	39.23	1.00	-	1
Mar-26 10.00	10.06	-	-	-	37.63	1.00	-	1
Mar-26 10.50	9.56	-	-	-	36.83	1.00	-	5
Mar-26 13.50	6.57	-	-	-	32.04	1.00	-	5
Mar-26 15.00	5.07	-	-	-	29.65	1.00	-	1
Mar-26 15.50	4.57	-	-	-	28.85	1.00	-	5
Mar-26 17.00	3.07	-	-	-	26.46	1.00	-	7
Mar-26 18.00	2.09	-	-	-	24.86	0.97	-	21,507
Mar-26 18.50	1.62	-	-	-	24.06	0.92	-	108
Mar-26 19.00	1.17	-	-	-	23.27	0.84	-	52
Mar-26 19.50	0.78	-	-	-	22.47	0.71	-	145
Mar-26 20.00	0.47	-	-	-	21.67	0.54	-	20,555
Apr-26 18.50	1.72	-	-	-	21.69	0.86	-	150
Apr-26 19.50	0.95	-	-	-	20.26	0.67	-	1
Apr-26 20.00	0.63	-	-	-	19.54	0.54	-	105
Apr-26 21.00	0.25	-	-	-	19.31	0.28	-	2
Apr-26 22.00	0.07	-	-	-	19.15	0.11	-	1
May-26 21.00	0.37	-	-	-	18.92	0.33	-	1
Jun-26 13.00	7.13	-	-	-	27.97	1.00	-	10
Jun-26 15.50	4.67	-	-	-	24.73	0.98	-	5
Jun-26 16.50	3.72	-	-	-	23.43	0.95	-	1,017
Jun-26 17.00	3.25	-	-	-	22.79	0.92	-	21,403
Jun-26 17.50	2.80	-	-	-	22.14	0.89	-	1,536
Jun-26 18.00	2.37	-	-	-	21.49	0.84	-	20,035
Jun-26 18.50	1.96	-	-	-	20.84	0.79	-	2,103
Jun-26 19.00	1.58	-	-	-	20.19	0.72	-	30,342
Jun-26 19.50	1.24	-	-	-	19.54	0.64	-	118
Jun-26 20.00	0.93	-	-	-	18.89	0.55	-	84
Jun-26 21.00	0.51	-	-	-	18.72	0.37	-	250
Jun-26 22.00	0.25	-	-	-	18.60	0.22	-	2,500
Sep-26 13.00	7.14	-	-	-	27.18	1.00	-	10
Sep-26 14.50	5.67	-	-	-	25.44	0.98	-	51
Sep-26 15.00	5.18	-	-	-	24.86	0.97	-	25
Sep-26 15.50	4.71	-	-	-	24.28	0.96	-	28
Sep-26 16.50	3.77	-	-	-	23.11	0.92	-	2
Sep-26 17.00	3.33	-	-	-	22.53	0.89	-	15
Sep-26 17.50	2.89	-	-	-	21.95	0.85	-	1
Sep-26 18.00	2.48	-	-	-	21.37	0.81	-	63
Sep-26 19.00	1.74	-	-	-	20.20	0.69	-	16
Sep-26 19.50	1.40	-	-	-	19.62	0.62	-	1
Sep-26 20.00	1.11	1.07	1.07	1.07	19.04	0.54	3	9
Sep-26 21.00	0.69	-	-	-	18.87	0.39	-	25
Sep-26 22.00	0.40	-	-	-	18.75	0.26	-	183
Dec-26 14.00	6.17	-	-	-	25.92	0.98	-	25
Dec-26 14.50	5.69	-	-	-	25.37	0.97	-	2
Dec-26 15.00	5.22	-	-	-	24.82	0.95	-	8,029
Dec-26 15.50	4.76	-	-	-	24.27	0.93	-	175
Dec-26 16.00	4.31	-	-	-	23.72	0.91	-	21,677
Dec-26 16.50	3.86	-	-	-	23.18	0.88	-	300
Dec-26 17.00	3.44	-	-	-	22.63	0.85	-	10,500
Dec-26 17.50	3.03	-	-	-	22.08	0.81	-	2
Dec-26 18.00	2.65	-	-	-	21.53	0.76	-	19,504
Dec-26 18.50	2.28	-	-	-	20.98	0.71	-	32
Dec-26 19.00	1.95	-	-	-	20.43	0.66	-	89
Dec-26 19.50	1.63	-	-	-	19.88	0.60	-	10,208
Dec-26 20.00	1.35	-	-	-	19.33	0.54	-	5,113
Dec-26 21.00	0.93	-	-	-	19.12	0.42	-	3
Dec-26 22.00	0.62	-	-	-	18.96	0.31	-	10
Dec-26 24.00	0.25	-	-	-	18.62	0.15	-	1
Mar-27 12.00	8.13	-	-	-	27.29	1.00	-	5
Mar-27 16.00	4.34	-	-	-	23.36	0.90	-	10
Mar-27 17.00	3.49	-	-	-	22.38	0.83	-	15
Mar-27 18.00	2.73	-	-	-	21.40	0.74	-	17
Mar-27 20.00	1.48	-	-	-	19.44	0.53	-	10
Mar-27 26.00	0.13	-	-	-	18.20	0.08	-	1
Jun-27 16.00	4.41	-	-	-	23.09	0.87	-	50
Jun-27 17.00	3.60	-	-	-	22.21	0.80	-	100
Jun-27 17.50	3.23	-	-	-	21.77	0.76	-	100
Jun-27 18.50	2.55	-	-	-	20.89	0.68	-	7
Jun-27 19.00	2.23	-	-	-	20.45	0.63	-	5,500
Jun-27 19.50	1.93	-	-	-	20.00	0.58	-	7
Jun-27 21.00	1.26	-	-	-	19.33	0.44	-	1,000
Sep-27 16.50	4.01	-	-	-	22.53	0.83	-	10,100
Sep-27 17.00	3.63	-	-	-	22.12	0.79	-	100
Sep-27 17.50	3.25	-	-	-	21.72	0.76	-	100
Dec-27 10.00	10.11	-	-	-	27.41	1.00	-	30
Dec-27 13.00	7.15	-	-	-	25.11	0.98	-	66,405
Dec-27 14.00	6.21	-	-	-	24.35	0.96	-	5
Dec-27 14.50	5.74	-	-	-	23.96	0.94	-	20,000
Dec-27 15.00	5.31	-	-	-	23.58	0.91	-	6
Dec-27 16.00	4.46	-	-	-	22.82	0.85	-	26
Dec-27 16.50	4.08	-	-	-	22.43	0.81	-	25
Dec-27 17.00	3.71	-	-	-	22.05	0.78	-	7,530
Dec-27 17.50	3.34	-	-	-	21.67	0.74	-	25
Dec-27 18.00	3.02	-	-	-	21.29	0.70	-	10,000
Dec-27 18.50	2.70	-	-	-	20.91	0.66	-	251
Dec-27 19.00	2.40	-	-	-	20.52	0.62	-	156
Dec-27 19.50	2.13	-	-	-	20.14	0.58	-	150
Dec-27 20.00	1.87	-	-	-	19.76	0.54	-	13,110
Dec-27 21.00	1.47	-	-	-	19.58	0.46	-	10
Dec-27 22.00	1.13	-	-	-	19.43	0.38	-	5,000
Dec-27 24.00	0.66	0.70	0.70	0.68	19.13	0.26	6	8
Dec-27 25.00	0.49	0.53	0.53	0.53	18.98	0.20	2	2
Mar-28 19.00	2.48	-	-	-	20.52	0.62	-	1
Mar-28 20.00	1.95	-	-	-	19.79	0.54	-	100
Dec-28 16.00	4.57	-	-	-	22.02	0.82	-	5,000
Dec-28 18.00	3.21	-	-	-	20.69	0.68	-	500
Dec-28 18.50	2.93	-	-	-	20.36	0.65	-	25
Dec-28 19.00	2.65	-	-	-	20.03	0.61	-	1
Dec-29 15.00	5.41	-	-	-	22.67	0.87	-	1
Dec-29 18.00	3.39	-	-	-	20.78	0.67	-	6,000
Dec-29 19.00	2.86	-	-	-	20.14	0.61	-	25
Dec-30 18.00	3.71	-	-	-	22.00	0.66	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 19.50	-	-	-	-	29.64	-0.04	-	1
Mar-26 w1 20.00	0.24	-	-	-	22.68	-0.46	-	10
Mar-26 w2 19.00	0.06	-	-	-	23.72	-0.12	-	1
Mar-26 11.50	-	-	-	-	34.91	-	-	3
Mar-26 12.50	-	-	-	-	33.31	-	-	32
Mar-26 13.00	-	-	-	-	32.51	-	-	54
Mar-26 13.50	-	-	-	-	31.71	-	-	650
Mar-26 14.00	-	-	-	-	30.92	-	-	60
Mar-26 14.50	-	-	-	-	30.12	-	-	156
Mar-26 15.00	-	-	-	-	29.32	-	-	210
Mar-26 15.50	-	-	-	-	28.52	-	-	21
Mar-26 16.00	-	-	-	-	27.72	-	-	15,150
Mar-26 16.50	-	-	-	-	26.93	-	-	35
Mar-26 17.00	-	-	-	-	26.13	-	-	17,586
Mar-26 17.50	0.01	-	-	-	25.33	-0.01	-	28,504
Mar-26 18.00	0.02	-	-	-	24.53	-0.03	-	36,506
Mar-26 18.50	0.04	-	-	-	23.73	-0.08	-	145,006
Mar-26 19.00	0.10	-	-	-	22.94	-0.16	-	11,000
Mar-26 19.50	0.21	0.20	0.20	0.17	22.14	-0.29	3	203
Mar-26 20.00	0.39	0.34	0.34	0.34	21.34	-0.46	5	2,507
Mar-26 21.00	1.04	-	-	-	21.10	-0.81	-	100
Apr-26 17.50	0.03	-	-	-	21.99	-0.04	-	1
Apr-26 18.00	0.06	-	-	-	21.27	-0.08	-	5
Apr-26 18.50	0.11	-	-	-	20.56	-0.13	-	11
Apr-26 19.00	0.19	0.19	0.19	0.19	19.84	-0.21	10	10
Apr-26 19.50	0.31	0.32	0.32	0.32	19.13	-0.32	1	1
Apr-26 20.00	0.50	-	-	-	18.41	-0.46	-	29
Apr-26 21.00	1.12	-	-	-	18.18	-0.74	-	1
Jun-26 10.00	-	-	-	-	30.51	-	-	25
Jun-26 12.00	-	-	-	-	27.92	-	-	3
Jun-26 13.00	-	-	-	-	26.62	-	-	7,251
Jun-26 13.50	-	-	-	-	25.97	-	-	305
Jun-26 14.00	-	-	-	-	25.33	-	-	1,000
Jun-26 14.50	0.01	-	-	-	24.68	-0.01	-	172
Jun-26 15.00	0.01	-	-	-	24.03	-0.01	-	13,150
Jun-26 15.50	0.02	-	-	-	23.38	-0.02	-	109
Jun-26 16.00	0.03	-	-	-	22.73	-0.03	-	20,004
Jun-26 16.50	0.05	-	-	-	22.08	-0.05	-	6,287
Jun-26 17.00	0.08	-	-	-	21.44	-0.07	-	8,011
Jun-26 17.50	0.12	-	-	-	20.79	-0.10	15,000	100,513
Jun-26 18.00	0.18	-	-	-	20.14	-0.14	-	25,010
Jun-26 18.50	0.26	-	-	-	19.49	-0.20	-	5,001
Jun-26 19.00	0.37	-	-	-	18.84	-0.27	-	10,001
Jun-26 19.50	0.51	-	-	-	18.19	-0.36	-	50
Jun-26 20.00	0.71	-	-	-	17.54	-0.45	-	1
Jun-26 21.00	1.29	-	-	-	17.37	-0.66	-	1
Sep-26 9.75	-	-	-	-	29.73	-	-	25
Sep-26 13.00	0.02	-	-	-	25.94	-0.01	-	153
Sep-26 13.50	0.02	-	-	-	25.36	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	24.78	-0.02	-	135
Sep-26 14.50	0.05	-	-	-	24.20	-0.03	-	135
Sep-26 15.00	0.08	-	-	-	23.62	-0.05	-	51
Sep-26 15.50	0.11	-	-	-	23.04	-0.07	-	12
Sep-26 16.00	0.15	-	-	-	22.45	-0.09	-	1
Sep-26 16.50	0.20	-	-	-	21.87	-0.12	-	60
Sep-26 17.00	0.26	0.27	0.27	0.27	21.29	-0.15	1	5,020
Sep-26 17.50	0.35	-	-	-	20.71	-0.19	-	12
Sep-26 18.00	0.45	-	-	-	20.13	-0.24	-	31
Sep-26 18.50	0.59	-	-	-	19.54	-0.30	-	3
Sep-26 19.00	0.74	-	-	-	18.96	-0.36	-	1
Sep-26 19.50	0.93	-	-	-	18.38	-0.43	-	1
Sep-26 20.00	1.16	1.18	1.18	1.18	17.80	-0.51	1	2
Dec-26 9.00	-	-	-	-	29.79	-	-	2,000
Dec-26 9.50	-	-	-	-	29.25	-	-	2
Dec-26 9.75	-	-	-	-	28.97	-	-	25
Dec-26 10.50	0.01	-	-	-	28.15	-	-	502
Dec-26 11.00	0.01	-	-	-	27.60	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	27.05	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	26.50	-0.01	-	10,150
Dec-26 13.00	0.04	-	-	-	25.41	-0.02	-	21
Dec-26 13.50	0.06	-	-	-	24.86	-0.03	-	10,000
Dec-26 14.00	0.08	-	-	-	24.31	-0.04	-	15,010
Dec-26 14.50	0.11	-	-	-	23.76	-0.06	-	24
Dec-26 15.00	0.15	-	-	-	23.21	-0.07	-	1
Dec-26 15.50	0.19	-	-	-	22.66	-0.09	-	30
Dec-26 16.00	0.25	-	-	-	22.11	-0.12	-	28,295
Dec-26 16.50	0.31	-	-	-	21.57	-0.15	-	255
Dec-26 17.00	0.40	-	-	-	21.02	-0.18	-	62,034
Dec-26 17.50	0.49	-	-	-	20.47	-0.22	10,000	10,002
Dec-26 18.00	0.62	-	-	-	19.92	-0.26	-	83,650
Dec-26 18.50	0.75	-	-	-	19.37	-0.31	-	5,002
Dec-26 20.00	1.33	-	-	-	17.72	-0.49	-	7,500
Dec-26 21.00	1.93	-	-	-	17.51	-0.62	-	1
Mar-27 10.50	0.01	-	-	-	26.84	-0.01	-	1
Mar-27 14.00	0.14	-	-	-	23.40	-0.06	-	1
Mar-27 15.00	0.22	-	-	-	22.42	-0.10	-	1
Mar-27 18.50	0.94	-	-	-	18.99	-0.34	-	1
Jun-27 15.00	0.31	-	-	-	22.49	-0.11	-	10
Jun-27 16.00	0.46	-	-	-	21.61	-0.16	-	1,000
Jun-27 17.00	0.66	-	-	-	20.73	-0.22	-	5,500
Jun-27 18.00	0.94	-	-	-	19.85	-0.30	-	4
Jun-27 19.00	1.29	-	-	-	18.97	-0.39	-	9
Jun-27 19.50	1.49	-	-	-	18.52	-0.44	-	50
Jun-27 20.00	1.72	-	-	-	18.08	-0.49	-	13
Sep-27 16.00	0.62	-	-	-	21.44	-0.19	-	35,000
Sep-27 16.50	0.74	-	-	-	21.03	-0.23	-	200
Sep-27 17.00	0.87	-	-	-	20.62	-0.26	-	100
Sep-27 17.50	1.01	-	-	-	20.22	-0.29	-	200
Sep-27 18.00	1.18	-	-	-	19.81	-0.33	-	5,300
Sep-27 19.00	1.56	-	-	-	19.00	-0.42	-	50
Sep-27 19.50	1.79	-	-	-	18.59	-0.46	-	50
Dec-27 9.50	0.03	-	-	-	25.83	-0.01	-	2,000
Dec-27 10.00	0.04	-	-	-	25.45	-0.02	-	5
Dec-27 11.50	0.10	-	-	-	24.30	-0.04	-	1,800
Dec-27 12.00	0.13	-	-	-	23.92	-0.05	-	30,000
Dec-27 13.00	0.21	-	-	-	23.15	-0.07	-	35,000
Dec-27 14.00	0.33	-	-	-	22.39	-0.11	-	10,000
Dec-27 14.50	0.39	-	-	-	22.00	-0.12	-	20,000
Dec-27 16.00	0.67	-	-	-	20.86	-0.20	-	25,000
Dec-27 16.50	0.79	-	-	-	20.47	-0.23	-	2
Dec-27 17.00	0.93	-	-	-	20.09	-0.26	-	2,750
Dec-27 17.50	1.07	-	-	-	19.71	-0.30	-	350
Dec-27 18.00	1.25	-	-	-	19.33	-0.33	-	400
Dec-27 18.50	1.43	-	-	-	18.95	-0.37	-	175
Dec-27 19.00	1.62	-	-	-	18.56	-0.42	-	1,800
Dec-27 19.50	1.85	-	-	-	18.18	-0.46	-	25
Dec-27 20.00	2.09	2.18	2.18	2.18	17.80	-0.50	2	12
Mar-28 18.00	1.36	-	-	-	18.95	-0.34	-	200
Dec-28 15.00	0.70	-	-	-	19.79	-0.18	-	5,000
Dec-29 19.00	2.33	1.80	1.80	1.80	16.65	-0.45	2	2
Dec-30 14.50	1.05	-	-	-	19.29	-0.21	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	3.07	-	-	-	26.46	0.99	-	150
Jun-26 13.50	6.64	-	-	-	27.32	0.99	-	152
Jun-26 14.00	6.14	-	-	-	26.68	0.99	-	302
Jun-26 14.50	5.65	-	-	-	26.03	0.98	-	502
Dec-26 17.00	3.34	-	-	-	22.63	0.80	-	1
Dec-26 18.50	2.24	-	-	-	20.98	0.68	-	200
Dec-26 19.00	1.91	-	-	-	20.43	0.63	-	50
Mar-27 17.50	2.97	-	-	-	21.89	0.73	-	1
Dec-27 12.00	7.50	-	-	-	25.88	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.02	-	-	-	24.53	-0.03	-	5
Mar-26 19.50	0.20	-	-	-	22.14	-0.29	-	1
Mar-26 20.00	0.39	0.36	0.36	0.36	21.34	-0.46	3	3
Apr-26 17.50	0.03	-	-	-	21.99	-0.04	-	3
Apr-26 19.50	0.31	-	-	-	19.13	-0.32	-	1
Jun-26 15.50	0.02	-	-	-	23.38	-0.02	-	20
Jun-26 17.00	0.08	-	-	-	21.44	-0.07	-	2
Jun-26 19.50	0.51	-	-	-	18.19	-0.35	-	500
Jun-26 21.00	1.27	-	-	-	17.37	-0.64	-	2
Sep-26 13.00	0.02	-	-	-	25.94	-0.01	-	500
Sep-26 15.00	0.08	-	-	-	23.62	-0.05	-	800
Sep-26 18.50	0.58	-	-	-	19.54	-0.29	-	25
Dec-26 15.00	0.15	-	-	-	23.21	-0.07	-	800
Dec-26 16.00	0.24	-	-	-	22.11	-0.11	-	1
Dec-26 19.00	0.90	-	-	-	18.82	-0.35	-	1
Dec-27 12.00	0.13	-	-	-	23.92	-0.04	-	2,000

	Previous Close	56.86		26/02/26
	INDITEX Close	57.44		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 38.70	18.79	-	-	-	53.08	1.00	-	26
Mar-26 40.63	16.86	-	-	-	51.11	1.00	-	2
Mar-26 41.60	15.90	-	-	-	50.12	1.00	-	2
Mar-26 45.47	12.07	-	-	-	46.17	0.98	-	39
Mar-26 47.41	10.17	-	-	-	44.18	0.97	-	59
Mar-26 48.38	9.24	-	-	-	43.19	0.95	-	153
Mar-26 50.31	7.43	-	-	-	41.22	0.91	-	520
Mar-26 52.25	5.71	-	-	-	39.24	0.85	-	201
Mar-26 54.17	4.14	-	-	-	37.28	0.76	-	110
Mar-26 56.11	2.75	-	-	-	35.30	0.63	-	161
Mar-26 58.05	1.68	-	-	-	33.84	0.47	-	370
Mar-26 59.99	0.95	-	-	-	33.51	0.32	-	150
Mar-26 61.92	0.49	-	-	-	33.19	0.19	-	150
Mar-26 63.85	0.23	-	-	-	32.86	0.11	-	300
Mar-26 65.78	0.09	-	-	-	32.54	0.05	-	150
Apr-26 54.17	4.51	-	-	-	29.44	0.73	-	2
Apr-26 56.11	3.16	-	-	-	27.78	0.62	-	1
Apr-26 59.99	1.29	-	-	-	26.19	0.36	-	150
Apr-26 61.92	0.75	-	-	-	25.84	0.24	-	5
Jun-26 32.90	24.64	-	-	-	44.00	1.00	-	143
Jun-26 33.87	23.68	-	-	-	43.30	1.00	-	25
Jun-26 39.67	17.95	-	-	-	39.13	0.98	-	30
Jun-26 41.60	16.07	-	-	-	37.74	0.97	-	25
Jun-26 42.57	15.14	-	-	-	37.04	0.96	-	25
Jun-26 43.54	14.22	-	-	-	36.34	0.95	-	26
Jun-26 46.44	11.52	-	-	-	34.26	0.91	-	25
Jun-26 50.31	8.14	-	-	-	31.47	0.82	-	103
Jun-26 52.00	6.79	-	-	-	30.25	0.77	-	2
Jun-26 52.25	6.60	-	-	-	30.07	0.76	-	269
Jun-26 54.17	5.17	-	-	-	28.69	0.68	-	152
Jun-26 56.11	3.90	-	-	-	27.30	0.59	-	51
Jun-26 58.05	2.85	-	-	-	26.21	0.49	-	75
Jun-26 59.99	2.06	-	-	-	25.79	0.39	-	300
Jun-26 61.92	1.43	-	-	-	25.38	0.30	-	25
Jun-26 63.85	0.95	-	-	-	24.96	0.22	-	32
Jun-26 67.72	0.39	-	-	-	24.13	0.11	-	1
Sep-26 40.63	17.17	-	-	-	35.19	0.95	-	25
Sep-26 41.60	16.26	-	-	-	34.66	0.94	-	50
Sep-26 43.54	14.52	-	-	-	33.60	0.91	-	50
Sep-26 44.49	13.68	-	-	-	33.08	0.89	-	25
Sep-26 45.47	12.81	-	-	-	32.55	0.87	-	75
Sep-26 46.44	11.99	-	-	-	32.02	0.85	-	50
Sep-26 47.41	11.21	-	-	-	31.49	0.83	-	50
Sep-26 48.38	10.42	-	-	-	30.96	0.81	-	25
Sep-26 50.31	8.92	-	-	-	29.91	0.76	-	25
Sep-26 52.25	7.52	-	-	-	28.85	0.70	-	102
Sep-26 54.17	6.23	-	-	-	27.80	0.64	-	275
Sep-26 56.11	5.03	-	-	-	26.75	0.58	-	150
Sep-26 58.05	4.02	-	-	-	25.92	0.51	-	1
Sep-26 59.99	3.18	-	-	-	25.61	0.44	-	150
Sep-26 61.92	2.51	-	-	-	25.29	0.37	-	25
Sep-26 69.66	0.77	-	-	-	24.03	0.16	-	10
Dec-26 29.99	27.54	-	-	-	38.02	1.00	-	2
Dec-26 30.96	26.58	-	-	-	37.60	1.00	-	2
Dec-26 35.80	21.85	-	-	-	35.49	0.98	-	3
Dec-26 38.70	19.12	-	-	-	34.23	0.95	-	1
Dec-26 39.67	18.23	-	-	-	33.80	0.94	-	52
Dec-26 40.63	17.37	-	-	-	33.39	0.92	-	25
Dec-26 44.49	14.04	-	-	-	31.71	0.86	-	120
Dec-26 46.44	12.49	-	-	-	30.86	0.82	-	26
Dec-26 47.41	11.73	-	-	-	30.44	0.80	-	25
Dec-26 48.38	10.97	-	-	-	30.01	0.78	-	100
Dec-26 50.31	9.60	-	-	-	29.17	0.74	-	50
Dec-26 52.25	8.23	-	-	-	28.33	0.69	-	27
Dec-26 54.17	7.05	-	-	-	27.49	0.64	-	60
Dec-26 56.11	5.87	-	-	-	26.65	0.58	-	50
Dec-26 58.05	4.90	-	-	-	25.97	0.52	-	631
Dec-26 59.99	4.02	-	-	-	25.67	0.46	-	100
Dec-26 61.92	3.35	-	-	-	25.37	0.41	-	250
Dec-26 63.85	2.68	-	-	-	25.07	0.35	-	150
Dec-26 65.78	2.18	-	-	-	24.76	0.30	-	6
Dec-26 67.72	1.69	-	-	-	24.46	0.25	-	5
Dec-26 69.66	1.35	-	-	-	24.16	0.21	-	2
Dec-26 71.60	1.01	-	-	-	23.85	0.17	-	1
Dec-26 73.53	0.79	-	-	-	23.55	0.14	-	10
Mar-27 63.85	3.45	-	-	-	25.11	0.39	-	300
Mar-27 65.78	2.87	-	-	-	24.87	0.34	-	300
Mar-27 67.72	2.39	-	-	-	24.64	0.30	-	75
Jun-27 38.70	19.57	-	-	-	33.38	0.90	-	150
Jun-27 45.47	14.15	-	-	-	30.87	0.81	-	25
Jun-27 46.44	13.46	-	-	-	30.51	0.79	-	5
Jun-27 50.31	10.74	-	-	-	29.07	0.72	-	25
Jun-27 58.05	6.28	-	-	-	26.33	0.54	-	150
Jun-27 59.99	5.40	-	-	-	26.05	0.50	-	155
Jun-27 61.92	4.69	-	-	-	25.77	0.45	-	100
Jun-27 69.66	2.38	-	-	-	24.65	0.28	-	100
Jun-27 71.60	1.99	-	-	-	24.37	0.25	-	25
Jun-27 73.53	1.65	-	-	-	24.09	0.22	-	50
Sep-27 59.99	5.97	-	-	-	25.91	0.51	-	25
Sep-27 63.85	4.58	-	-	-	25.39	0.42	-	25
Sep-27 69.66	2.92	-	-	-	24.62	0.31	-	1
Sep-27 71.60	2.43	-	-	-	24.36	0.27	-	25
Dec-27 37.73	20.78	-	-	-	33.02	0.89	-	25
Dec-27 38.70	20.02	-	-	-	32.69	0.88	-	1
Dec-27 39.67	19.25	-	-	-	32.35	0.87	-	1
Dec-27 43.54	16.28	-	-	-	31.03	0.82	-	50
Dec-27 45.47	14.93	-	-	-	30.37	0.79	-	25
Dec-27 47.41	13.59	-	-	-	29.70	0.75	-	25
Dec-27 52.25	10.51	-	-	-	28.05	0.67	-	25
Dec-27 54.17	9.35	-	-	-	27.39	0.63	-	25
Dec-27 59.99	6.49	-	-	-	25.96	0.51	-	25
Dec-27 61.92	5.76	-	-	-	25.72	0.48	-	175
Dec-27 63.85	5.10	-	-	-	25.49	0.44	-	200
Mar-28 33.30	24.73	-	-	-	34.43	0.93	-	1
Mar-28 52.89	10.68	-	-	-	27.83	0.66	-	50
Mar-28 54.86	9.50	-	-	-	27.17	0.62	-	75
Mar-28 56.81	8.52	-	-	-	26.51	0.58	-	75
Mar-28 58.77	7.62	-	-	-	26.14	0.55	-	50
Mar-28 60.73	6.77	-	-	-	25.90	0.51	-	25
Mar-28 64.65	5.42	-	-	-	25.42	0.44	-	25
Mar-28 66.60	4.76	-	-	-	25.18	0.40	-	25
Mar-28 68.56	4.20	-	-	-	24.94	0.37	-	25
Mar-28 70.53	3.72	-	-	-	24.70	0.34	-	25
Mar-28 72.49	3.23	-	-	-	24.47	0.31	-	25
Jun-28 42.12	17.84	-	-	-	30.98	0.82	-	25
Jun-28 43.10	17.17	-	-	-	30.67	0.81	-	25
Jun-28 56.81	8.77	-	-	-	26.29	0.59	-	25
Jun-28 58.77	7.87	-	-	-	25.95	0.55	-	50
Jun-28 66.60	5.04	-	-	-	25.13	0.42	-	50
Jun-28 68.56	4.51	-	-	-	24.93	0.38	-	25
Jun-28 70.53	4.01	-	-	-	24.72	0.35	-	25
Jun-28 72.49	3.53	-	-	-	24.52	0.32	-	25
Dec-28 67.24	5.62	-	-	-	24.96	0.43	-	490
Dec-29 43.51	17.74	-	-	-	28.01	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	-	-	-	-	63.44	-	-	2
Mar-26 29.02	-	-	-	-	62.45	-	-	150
Mar-26 29.99	-	-	-	-	61.46	-	-	150
Mar-26 30.96	-	-	-	-	60.47	-	-	150
Mar-26 31.93	-	-	-	-	59.47	-	-	150
Mar-26 34.83	-	-	-	-	56.51	-	-	1
Mar-26 35.80	-	-	-	-	55.52	-	-	1
Mar-26 36.76	-	-	-	-	54.54	-	-	180
Mar-26 37.73	-	-	-	-	53.55	-	-	2
Mar-26 38.70	-	-	-	-	52.56	-	-	2,002
Mar-26 39.67	-	-	-	-	51.57	-	-	2
Mar-26 40.63	-	-	-	-	50.59	-	-	105
Mar-26 41.60	0.01	-	-	-	49.60	-	-	301
Mar-26 42.57	0.01	-	-	-	48.61	-	-	16
Mar-26 43.54	0.02	-	-	-	47.62	-0.01	-	25
Mar-26 44.49	0.03	-	-	-	46.65	-0.01	-	7
Mar-26 45.47	0.04	-	-	-	45.65	-0.02	-	11
Mar-26 46.44	0.06	-	-	-	44.65	-0.02	-	175
Mar-26 47.41	0.08	-	-	-	43.66	-0.03	-	164
Mar-26 48.38	0.12	-	-	-	42.67	-0.04	-	21
Mar-26 50.31	0.23	-	-	-	40.70	-0.08	-	100
Mar-26 52.25	0.44	-	-	-	38.72	-0.15	-	10
Mar-26 54.17	0.78	0.85	0.85	0.85	36.76	-0.24	1	56
Mar-26 56.11	1.32	-	-	-	34.78	-0.37	-	6
Mar-26 59.99	3.41	-	-	-	32.99	-0.69	-	3
Apr-26 46.44	0.14	-	-	-	35.19	-0.04	-	1
Apr-26 50.31	0.40	-	-	-	31.89	-0.11	-	3
Apr-26 52.25	0.65	-	-	-	30.24	-0.18	-	15
Apr-26 58.05	2.46	-	-	-	25.70	-0.52	-	1
Apr-26 61.92	5.04	-	-	-	25.00	-0.78	-	2
Jun-26 26.12	-	-	-	-	46.65	-	-	1
Jun-26 27.09	-	-	-	-	45.95	-	-	1
Jun-26 31.93	0.02	-	-	-	42.47	-0.01	-	1
Jun-26 32.90	0.03	-	-	-	41.77	-0.01	-	25
Jun-26 33.87	0.04	-	-	-	41.07	-0.01	-	32
Jun-26 36.76	0.08	-	-	-	38.99	-0.02	-	2
Jun-26 37.73	0.10	-	-	-	38.29	-0.02	-	25
Jun-26 38.70	0.13	-	-	-	37.60	-0.03	-	11
Jun-26 39.67	0.15	-	-	-	36.90	-0.03	-	2
Jun-26 40.63	0.19	-	-	-	36.21	-0.04	-	151
Jun-26 41.60	0.24	-	-	-	35.51	-0.05	-	150
Jun-26 42.57	0.28	-	-	-	34.81	-0.06	-	170
Jun-26 43.54	0.35	-	-	-	34.11	-0.07	-	155
Jun-26 44.49	0.42	-	-	-	33.43	-0.08	-	2,051
Jun-26 45.47	0.50	-	-	-	32.72	-0.09	-	205
Jun-26 46.44	0.59	-	-	-	32.03	-0.11	-	55
Jun-26 47.41	0.71	-	-	-	31.33	-0.13	-	55
Jun-26 48.38	0.83	-	-	-	30.63	-0.15	-	111
Jun-26 50.31	1.16	-	-	-	29.24	-0.20	-	53
Jun-26 52.25	1.57	-	-	-	27.84	-0.27	-	2,027
Jun-26 54.17	2.09	2.00	2.00	2.00	26.46	-0.35	1	26
Jun-26 58.05	3.72	-	-	-	23.98	-0.54	-	150
Jun-26 59.99	4.91	-	-	-	23.56	-0.64	-	150
Jun-26 61.92	6.27	-	-	-	23.15	-0.73	-	150
Jun-26 63.85	7.78	-	-	-	22.73	-0.81	-	150
Sep-26 35.80	0.19	-	-	-	35.75	-0.03	-	1
Sep-26 36.76	0.24	-	-	-	35.23	-0.04	-	25
Sep-26 38.70	0.33	-	-	-	34.17	-0.05	-	25
Sep-26 39.67	0.39	-	-	-	33.64	-0.06	-	26
Sep-26 40.63	0.47	-	-	-	33.12	-0.07	-	28
Sep-26 41.60	0.55	-	-	-	32.59	-0.08	-	200
Sep-26 42.57	0.63	-	-	-	32.06	-0.09	-	300
Sep-26 43.54	0.73	-	-	-	31.53	-0.10	-	25
Sep-26 44.49	0.85	-	-	-	31.01	-0.12	-	51
Sep-26 45.47	0.98	-	-	-	30.48	-0.13	-	53
Sep-26 46.44	1.10	-	-	-	29.95	-0.15	-	75
Sep-26 47.41	1.28	-	-	-	29.42	-0.17	-	25
Sep-26 48.38	1.46	-	-	-	28.89	-0.19	-	75
Sep-26 50.31	1.85	-	-	-	27.84	-0.24	-	200
Sep-26 52.00	2.31	-	-	-	26.92	-0.29	-	1,500
Sep-26 52.25	2.38	-	-	-	26.78	-0.30	-	25
Sep-26 54.17	2.98	-	-	-	25.73	-0.36	-	25
Dec-26 32.90	0.20	-	-	-	34.73	-0.03	-	25
Dec-26 33.87	0.25	-	-	-	34.31	-0.03	-	21
Dec-26 34.83	0.31	-	-	-	33.89	-0.04	-	25
Dec-26 35.80	0.36	-	-	-	33.47	-0.04	-	25
Dec-26 36.76	0.41	-	-	-	33.05	-0.05	-	26
Dec-26 37.73	0.49	-	-	-	32.63	-0.06	-	150
Dec-26 38.70	0.58	-	-	-	32.21	-0.07	-	160
Dec-26 39.67	0.66	-	-	-	31.78	-0.08	-	10
Dec-26 40.63	0.74	-	-	-	31.37	-0.09	-	1
Dec-26 41.60	0.87	-	-	-	30.94	-0.10	-	76
Dec-26 42.57	1.00	-	-	-	30.52	-0.12	-	150
Dec-26 43.54	1.13	-	-	-	30.10	-0.13	-	75
Dec-26 44.49	1.26	-	-	-	29.69	-0.14	-	50
Dec-26 45.47	1.44	-	-	-	29.26	-0.16	-	25
Dec-26 46.44	1.63	-	-	-	28.84	-0.18	-	28
Dec-26 47.41	1.83	-	-	-	28.42	-0.20	-	51
Dec-26 48.38	2.02	-	-	-	27.99	-0.22	-	77
Dec-26 50.31	2.53	-	-	-	27.15	-0.26	-	51
Dec-26 52.25	3.08	-	-	-	26.31	-0.31	-	25
Dec-26 54.17	3.77	-	-	-	25.47	-0.37	-	27
Dec-26 56.11	4.50	-	-	-	24.63	-0.43	-	35
Dec-26 59.99	6.52	-	-	-	23.65	-0.56	-	176
Mar-27 33.87	0.39	-	-	-	33.34	-0.04	-	50
Mar-27 34.83	0.45	-	-	-	32.95	-0.05	-	50
Mar-27 35.80	0.53	-	-	-	32.55	-0.06	-	75
Mar-27 36.76	0.62	-	-	-	32.15	-0.07	-	75
Mar-27 37.73	0.70	-	-	-	31.75	-0.07	-	25
Mar-27 38.70	0.79	-	-	-	31.35	-0.08	-	25
Mar-27 39.67	0.90	-	-	-	30.95	-0.09	-	50
Mar-27 40.63	1.04	-	-	-	30.56	-0.11	-	78
Mar-27 41.60	1.17	-	-	-	30.16	-0.12	-	1
Mar-27 44.49	1.63	-	-	-	28.97	-0.16	-	2
Mar-27 50.31	2.98	-	-	-	26.57	-0.27	-	1
Jun-27 26.12	0.16	-	-	-	35.36	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	33.56	-0.04	-	150
Jun-27 33.87	0.60	-	-	-	32.48	-0.06	-	200
Jun-27 34.83	0.68	-	-	-	32.13	-0.07	-	180
Jun-27 36.76	0.86	-	-	-	31.41	-0.08	-	25
Jun-27 38.70	1.13	-	-	-	30.69	-0.10	-	150
Jun-27 39.67	1.26	-	-	-	30.33	-0.11	-	101
Jun-27 41.60	1.54	-	-	-	29.61	-0.14	-	177
Jun-27 42.57	1.74	-	-	-	29.25	-0.15	-	150
Jun-27 43.54	1.94	-	-	-	28.89	-0.17	-	150
Jun-27 44.49	2.13	-	-	-	28.54	-0.18	-	50
Jun-27 46.44	2.55	-	-	-	27.82	-0.22	-	25
Jun-27 47.41	2.82	-	-	-	27.46	-0.23	-	150
Jun-27 48.38	3.09	-	-	-	27.09	-0.25	-	150
Jun-27 50.31	3.63	-	-	-	26.38	-0.29	-	3
Jun-27 52.25	4.31	-	-	-	25.66	-0.34	-	150
Jun-27 56.11	5.82	-	-	-	24.22	-0.43	-	25
Jun-27 65.78	11.62	-	-	-	22.52	-0.68	-	1
Sep-27 43.54	2.26	-	-	-	28.54	-0.18	-	25
Sep-27 44.49	2.45	-	-	-	28.20	-0.19	-	25
Sep-27 45.47	2.66	-	-	-	27.86	-0.21	-	25
Sep-27 46.44	2.93	-	-	-	27.51	-0.22	-	25
Dec-27 21.29	0.11	-	-	-	35.85	-0.01	-	2
Dec-27 33.87	0.93	-	-	-	31.54	-0.07	-	100
Dec-27 36.76	1.33	-	-	-	30.55	-0.10	-	25
Dec-27 37.73	1.47	-	-	-	30.22	-0.11	-	25
Dec-27 43.54	2.56	-	-	-	28.23	-0.19	-	10
Dec-27 45.47	3.03	-	-	-	27.57	-0.22	-	1,100
Dec-27 46.44	3.30	-	-	-	27.24	-0.23	-	150
Dec-27 47.41	3.57	-	-	-	26.90	-0.25	-	326
Dec-27 48.38	3.84	-	-	-	26.57	-0.26	-	175
Dec-27 50.31	4.42	-	-	-	25.91	-0.30	-	350
Dec-27 52.25	5.13	-	-	-	25.25	-0.34	-	375
Dec-27 54.17	5.83	-	-	-	24.59	-0.38	-	450
Dec-27 56.11	6.65	-	-	-	23.93	-0.42	-	450
Jun-28 43.10	3.08	-	-	-	27.85	-0.20	-	25
Jun-28 44.08	3.36	-	-	-	27.53	-0.21	-	25
Jun-28 45.06	3.63	-	-	-	27.22	-0.22	-	25
Jun-28 47.99	4.43	-	-	-	26.29	-0.27	-	25
Dec-29 43.51	4.52	-	-	-	26.47	-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	16.86	-	-	-	51.11	1.00	-	2
Mar-26 50.31	7.43	-	-	-	41.22	0.91	-	150
Mar-26 54.17	4.13	-	-	-	37.28	0.76	-	2
Mar-26 56.11	2.75	-	-	-	35.30	0.63	-	2
Mar-26 58.05	1.67	-	-	-	33.84	0.47	-	1
Mar-26 59.99	0.95	-	-	-	33.51	0.32	-	150
Jun-26 41.60	15.49	-	-	-	37.74	0.94	-	2
Jun-26 49.44	8.57	-	-	-	32.10	0.80	-	5
Jun-26 52.25	6.39	-	-	-	30.07	0.72	-	30
Jun-26 59.33	2.26	-	-	-	25.93	0.41	-	5
Jun-26 59.99	2.02	-	-	-	25.79	0.38	-	35
Jun-26 61.30	1.60	-	-	-	25.51	0.32	-	5
Sep-26 49.44	9.54	-	-	-	30.38	0.76	-	5
Sep-26 54.17	6.21	-	-	-	27.80	0.63	-	1
Sep-26 57.35	4.33	-	-	-	26.07	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	0.01	-	-	-	48.61	-0.01	-	20
Mar-26 56.11	1.33	-	-	-	34.78	-0.37	-	3
Jun-26 50.31	1.14	-	-	-	29.24	-0.20	-	4
Sep-26 41.60	0.54	-	-	-	32.59	-0.08	-	150
Sep-26 42.57	0.63	-	-	-	32.06	-0.09	-	150

	Previous Close	51.75		26/02/26
	INDRA Close	62.75		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	37.78	-	-	-	75.78	1.00	-	6
Mar-26 36.00	26.79	-	-	-	70.81	1.00	-	28
Mar-26 38.00	24.80	-	-	-	69.91	1.00	-	2
Mar-26 39.00	23.80	-	-	-	69.45	1.00	-	1,000
Mar-26 40.00	22.81	-	-	-	69.00	1.00	-	500
Mar-26 41.00	21.81	-	-	-	68.55	1.00	-	25
Mar-26 44.00	18.85	-	-	-	67.20	0.99	-	25
Mar-26 44.50	18.36	-	-	-	66.97	0.99	-	25
Mar-26 45.00	17.87	15.88	15.88	15.68	66.74	0.98	3	50
Mar-26 50.00	13.10	12.00	12.00	12.00	64.49	0.94	1	3
Mar-26 52.00	11.31	6.80	6.80	6.80	63.58	0.90	1	3
Mar-26 54.00	9.60	-	-	-	62.68	0.85	-	40
Mar-26 56.00	8.01	6.50	6.50	6.50	61.78	0.80	1	1,637
Mar-26 58.00	6.53	-	-	-	60.87	0.73	-	1
Mar-26 60.00	5.20	3.22	3.22	3.22	59.97	0.65	1	2
Mar-26 64.00	3.11	2.77	2.77	2.77	58.43	0.48	1	1
Mar-26 68.00	1.66	-	-	-	57.48	0.31	-	3
Apr-26 52.00	12.04	-	-	-	55.70	0.85	-	1
May-26 52.00	12.76	-	-	-	53.43	0.82	-	20
Jun-26 23.00	39.90	-	-	-	60.49	1.00	-	117
Jun-26 35.00	28.15	-	-	-	56.99	0.98	-	29
Jun-26 37.00	26.25	-	-	-	56.40	0.97	-	7
Jun-26 38.00	25.32	23.74	23.74	23.74	56.11	0.96	5	5
Jun-26 42.00	21.69	-	-	-	54.94	0.93	-	8
Jun-26 44.00	19.92	-	-	-	54.36	0.91	-	16
Jun-26 47.00	17.43	17.62	17.62	17.00	53.48	0.87	91	80
Jun-26 50.00	15.06	-	-	-	52.61	0.83	-	2
Jun-26 56.00	10.86	10.95	10.95	9.50	50.85	0.71	2	9
Jun-26 58.00	9.57	-	-	-	50.27	0.67	-	28
Jun-26 60.00	8.48	-	-	-	49.68	0.63	-	1
Jun-26 72.00	3.66	-	-	-	48.34	0.36	-	5
Sep-26 18.00	44.88	-	-	-	57.15	1.00	-	1
Sep-26 26.00	37.00	-	-	-	55.32	0.99	-	1
Sep-26 39.00	24.96	-	-	-	52.35	0.93	-	1
Sep-26 50.00	16.36	-	-	-	49.84	0.79	-	100
Sep-26 60.00	10.33	-	-	-	47.56	0.63	-	4
Sep-26 68.00	6.69	-	-	-	45.90	0.48	-	5
Sep-26 70.00	5.97	5.00	5.00	5.00	45.51	0.45	1	2
Dec-26 30.00	33.43	-	-	-	52.64	0.97	-	25
Dec-26 31.00	32.52	-	-	-	52.44	0.96	-	25
Dec-26 32.00	31.61	-	-	-	52.24	0.96	-	25
Dec-26 35.00	29.03	-	-	-	51.63	0.93	-	25
Dec-26 45.00	21.16	-	-	-	49.61	0.84	-	1
Dec-26 47.00	19.73	-	-	-	49.21	0.82	-	4
Dec-26 48.00	19.01	-	-	-	49.01	0.80	-	4
Dec-26 50.00	17.71	-	-	-	48.60	0.78	-	5
Dec-26 54.00	15.23	-	-	-	47.80	0.72	-	130
Dec-26 56.00	14.05	-	-	-	47.39	0.69	-	50
Dec-26 58.00	13.01	-	-	-	46.99	0.66	-	87
Dec-26 60.00	11.97	-	-	-	46.59	0.63	-	439
Dec-26 62.00	10.92	-	-	-	46.18	0.60	-	1
Dec-26 64.00	10.09	-	-	-	45.98	0.57	-	8
Dec-26 66.00	9.33	-	-	-	45.91	0.55	-	86
Dec-26 68.00	8.57	8.06	8.06	8.06	45.83	0.52	4	4
Mar-27 62.00	12.07	-	-	-	44.83	0.61	-	20
Mar-27 66.00	10.52	9.55	9.55	9.55	44.65	0.56	1	1
Jun-27 41.00	25.56	-	-	-	47.51	0.86	-	6
Jun-27 70.00	9.96	9.35	9.35	9.35	42.89	0.52	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	78.41	-	-	20
Mar-26 20.00	-	-	-	-	77.50	-	-	2
Mar-26 21.00	-	-	-	-	77.05	-	-	3
Mar-26 23.00	-	-	-	-	76.15	-	-	2
Mar-26 24.00	-	-	-	-	75.70	-	-	8
Mar-26 25.00	-	-	-	-	75.25	-	-	15
Mar-26 26.00	-	-	-	-	74.79	-	-	20
Mar-26 29.00	-	-	-	-	73.44	-	-	4
Mar-26 30.00	-	-	-	-	72.99	-	-	45
Mar-26 32.00	-	-	-	-	72.08	-	-	30
Mar-26 34.00	-	-	-	-	71.18	-	-	1
Mar-26 35.00	-	-	-	-	70.73	-	-	1
Mar-26 36.00	-	-	-	-	70.28	-	-	3
Mar-26 38.00	-	-	-	-	69.38	-	-	25
Mar-26 39.00	0.01	-	-	-	68.92	-	-	1
Mar-26 40.00	0.01	-	-	-	68.47	-	-	2
Mar-26 42.00	0.02	-	-	-	67.57	-0.01	-	1
Mar-26 44.00	0.05	-	-	-	66.67	-0.01	-	3
Mar-26 45.00	0.06	-	-	-	66.21	-0.02	-	73
Mar-26 46.00	0.09	-	-	-	65.76	-0.02	-	33
Mar-26 47.00	0.12	0.22	0.22	0.22	65.31	-0.03	1	35
Mar-26 48.00	0.16	0.30	0.50	0.30	64.86	-0.04	3	10
Mar-26 49.00	0.23	0.36	1.50	0.36	64.41	-0.05	3	23
Mar-26 50.00	0.29	0.50	1.05	0.50	63.96	-0.06	143	60
Mar-26 52.00	0.48	0.68	0.68	0.68	63.05	-0.10	13	13
Mar-26 54.00	0.77	0.60	1.15	0.60	62.15	-0.14	12	12
Mar-26 56.00	1.17	1.54	1.57	1.54	61.25	-0.20	2	51
Mar-26 60.00	2.35	3.70	4.20	2.20	59.44	-0.35	102	8
Mar-26 64.00	4.25	5.72	5.72	4.39	57.90	-0.52	2	-
Apr-26 39.00	0.06	-	-	-	59.60	-0.01	-	1
Apr-26 40.00	0.08	-	-	-	59.25	-0.01	-	1
Apr-26 41.00	0.10	-	-	-	58.89	-0.02	-	6
Apr-26 42.00	0.14	-	-	-	58.54	-0.02	-	3
Apr-26 43.00	0.17	-	-	-	58.18	-0.03	-	1
Apr-26 44.00	0.22	-	-	-	57.82	-0.04	-	1
Apr-26 47.00	0.44	-	-	-	56.76	-0.07	-	1
Apr-26 48.00	0.54	1.00	1.00	1.00	56.40	-0.08	1	6
Apr-26 50.00	0.78	-	-	-	55.69	-0.11	-	1
Apr-26 52.00	1.11	1.00	1.00	1.00	54.98	-0.15	8	9
Apr-26 56.00	2.02	2.20	2.20	2.20	53.55	-0.25	1	101
May-26 37.00	0.11	-	-	-	57.63	-0.02	-	6
Jun-26 20.00	-	-	-	-	60.42	-	-	1
Jun-26 26.00	0.01	-	-	-	58.67	-	-	25
Jun-26 27.00	0.02	-	-	-	58.37	-	-	25
Jun-26 30.00	0.05	-	-	-	57.50	-0.01	-	26
Jun-26 31.00	0.06	-	-	-	57.21	-0.01	-	11
Jun-26 32.00	0.08	-	-	-	56.91	-0.01	-	1
Jun-26 34.00	0.13	-	-	-	56.33	-0.02	-	4
Jun-26 35.00	0.17	-	-	-	56.04	-0.02	-	5
Jun-26 40.50	0.48	-	-	-	54.43	-0.05	-	2
Jun-26 41.00	0.52	-	-	-	54.28	-0.06	-	1
Jun-26 44.00	0.86	-	-	-	53.41	-0.09	-	10
Jun-26 45.00	0.98	-	-	-	53.12	-0.10	-	20
Jun-26 48.00	1.50	-	-	-	52.24	-0.14	-	1,005
Jun-26 54.00	2.98	-	-	-	50.49	-0.24	-	4
Jun-26 56.00	3.67	3.36	3.36	3.36	49.90	-0.29	10	13
Jun-26 58.00	4.36	-	-	-	49.32	-0.33	-	2
Sep-26 24.00	0.05	-	-	-	55.82	-0.01	-	4
Sep-26 26.00	0.10	-	-	-	55.36	-0.01	-	4
Sep-26 30.00	0.24	-	-	-	54.45	-0.02	-	45
Sep-26 31.00	0.28	-	-	-	54.22	-0.02	-	50
Sep-26 42.00	1.51	-	-	-	51.71	-0.11	-	3
Sep-26 45.00	2.06	-	-	-	51.02	-0.14	-	1
Sep-26 46.00	2.32	-	-	-	50.80	-0.15	-	750
Sep-26 48.00	2.84	-	-	-	50.34	-0.18	-	10
Sep-26 50.00	3.36	3.22	3.33	3.22	49.88	-0.21	5	14
Sep-26 52.00	4.03	-	-	-	49.43	-0.24	-	1
Sep-26 56.00	5.46	-	-	-	48.51	-0.31	-	2
Dec-26 28.00	0.34	-	-	-	52.95	-0.03	-	1
Dec-26 30.00	0.50	-	-	-	52.55	-0.03	-	6
Dec-26 32.00	0.65	-	-	-	52.15	-0.04	-	10
Dec-26 35.00	1.03	-	-	-	51.54	-0.07	-	1
Dec-26 40.00	1.85	-	-	-	50.53	-0.11	-	1
Dec-26 50.00	4.49	-	-	-	48.51	-0.22	-	5
Dec-26 52.00	5.22	-	-	-	48.11	-0.25	-	75
Dec-26 54.00	5.95	-	-	-	47.71	-0.28	-	50
Dec-26 60.00	8.62	-	-	-	46.50	-0.37	-	50
Mar-27 49.00	4.96	-	-	-	47.47	-0.22	-	20
Dec-27 44.00	4.58	-	-	-	43.46	-0.17	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	9.60	-	-	-	62.68	0.85	-	8
Mar-26 56.00	8.00	-	-	-	61.78	0.80	-	10
Mar-26 58.00	6.53	-	-	-	60.87	0.73	-	5
Mar-26 60.00	5.21	-	-	-	59.97	0.65	-	8
Jun-26 52.00	13.57	-	-	-	52.02	0.79	-	5
Jun-26 56.00	10.83	-	-	-	50.85	0.71	-	6
Jun-26 58.00	9.59	-	-	-	50.27	0.67	-	5
Jun-26 68.00	4.89	-	-	-	48.57	0.44	-	5
Dec-26 60.00	11.93	-	-	-	46.59	0.62	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	0.76	-	-	-	62.15	-0.14	-	2

	Previous Close	82.05		26/02/26
	LABORAT. ROVI Close	84.60		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 68.00	16.69	-	-	-	33.38	1.00	-	1
Mar-26 70.00	14.70	14.45	14.45	13.45	32.96	0.99	10	5
Mar-26 74.00	10.80	-	-	-	32.11	0.96	-	2
Mar-26 80.00	5.53	-	-	-	30.83	0.78	-	2
Jun-26 70.00	15.77	-	-	-	29.78	0.90	-	108
Sep-26 78.00	10.71	-	-	-	28.27	0.70	-	750
Dec-26 80.00	10.98	-	-	-	28.24	0.64	-	15
Dec-26 82.00	9.84	-	-	-	27.92	0.61	-	15
Dec-26 84.00	8.74	-	-	-	27.60	0.57	-	15
Dec-26 86.00	7.86	-	-	-	27.43	0.53	-	15
Dec-26 88.00	7.00	-	-	-	27.33	0.49	-	14
Dec-26 90.00	6.17	-	-	-	27.22	0.46	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 50.00	-	-	-	-	37.85	-	-	5
Mar-26 52.00	-	-	-	-	37.43	-	-	6
Mar-26 74.00	0.12	-	-	-	32.75	-0.04	-	3
Mar-26 76.00	0.26	-	-	-	32.32	-0.08	-	8
Apr-26 80.00	1.58	1.51	1.51	1.51	28.40	-0.27	5	5
Jun-26 50.00	0.01	-	-	-	33.75	-	-	1
Jun-26 54.00	0.03	-	-	-	32.91	-	-	1
Jun-26 56.00	0.04	-	-	-	32.49	-0.01	-	1
Jun-26 80.00	2.92	-	-	-	27.48	-0.32	-	16
Sep-26 48.00	0.06	-	-	-	32.97	-0.01	-	1
Sep-26 64.00	0.85	-	-	-	29.95	-0.09	-	2
Sep-26 70.00	1.74	-	-	-	28.81	-0.16	-	1,500

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

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.49	-	-	-	29.15	0.97	-	3
Mar-26 3.60	0.40	-	-	-	28.82	0.93	-	11
Mar-26 3.70	0.31	-	-	-	28.48	0.86	-	13
Mar-26 3.80	0.23	-	-	-	28.15	0.77	-	300
Mar-26 3.90	0.16	-	-	-	27.81	0.64	-	200
Mar-26 4.00	0.10	-	-	-	27.50	0.49	-	66
Mar-26 4.10	0.06	-	-	-	27.29	0.35	-	62
Mar-26 4.20	0.03	-	-	-	27.08	0.23	-	1
Mar-26 4.30	0.02	-	-	-	26.87	0.13	-	40
Mar-26 4.40	0.01	-	-	-	26.67	0.07	-	15
Mar-26 4.60	-	-	-	-	26.25	0.01	-	10
Apr-26 4.00	0.16	-	-	-	26.80	0.51	-	2
Apr-26 4.10	0.11	-	-	-	26.59	0.41	-	3
Jun-26 2.60	1.39	-	-	-	28.71	1.00	-	1
Jun-26 3.50	0.54	-	-	-	26.22	0.86	-	5
Jun-26 3.60	0.46	-	-	-	25.95	0.81	-	15
Jun-26 3.70	0.38	-	-	-	25.67	0.75	-	5
Jun-26 3.80	0.31	-	-	-	25.39	0.68	-	244
Jun-26 3.90	0.25	-	-	-	25.12	0.60	-	1
Jun-26 4.00	0.20	-	-	-	24.85	0.52	-	26
Jun-26 4.10	0.15	-	-	-	24.63	0.44	-	40
Jun-26 4.20	0.12	-	-	-	24.42	0.37	-	4
Jun-26 4.40	0.06	-	-	-	23.98	0.23	-	33
Jun-26 4.50	0.04	-	-	-	23.76	0.18	-	10
Jun-26 4.60	0.03	-	-	-	23.54	0.13	-	2
Sep-26 3.80	0.35	-	-	-	23.88	0.64	-	3
Sep-26 3.90	0.29	-	-	-	23.74	0.58	-	10
Sep-26 4.10	0.20	-	-	-	23.43	0.45	-	10
Sep-26 4.20	0.17	-	-	-	23.27	0.39	-	783
Sep-26 4.30	0.13	-	-	-	23.11	0.33	-	7
Sep-26 4.40	0.11	-	-	-	22.96	0.28	-	3
Sep-26 4.50	0.08	-	-	-	22.80	0.24	-	13
Sep-26 4.70	0.05	-	-	-	22.48	0.16	-	15
Dec-26 3.90	0.34	-	-	-	24.43	0.57	-	20
Dec-26 4.10	0.25	0.25	0.25	0.25	24.20	0.46	35	35
Dec-26 4.20	0.22	-	-	-	24.07	0.42	-	2
Dec-26 4.40	0.16	-	-	-	23.80	0.33	-	1
Dec-26 4.50	0.13	-	-	-	23.67	0.29	-	11
Jun-27 4.20	0.29	-	-	-	24.91	0.44	-	7
Jun-27 5.00	0.10	-	-	-	24.04	0.20	-	1
Dec-27 5.00	0.16	-	-	-	25.07	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.80	-	-	-	-	27.78	-	-	5
Mar-26 3.10	-	-	-	-	26.77	-	-	6
Mar-26 3.20	-	-	-	-	26.44	-	-	5
Mar-26 3.50	-	-	-	-	25.43	-0.02	-	1
Mar-26 3.60	-	-	-	-	25.10	-0.05	-	2
Mar-26 3.80	0.03	-	-	-	24.43	-0.21	-	51
Mar-26 3.90	0.06	-	-	-	24.09	-0.35	-	17
Mar-26 4.00	0.10	-	-	-	23.78	-0.51	-	152
Mar-26 4.10	0.16	-	-	-	23.57	-0.68	-	155
Mar-26 4.20	0.24	-	-	-	23.36	-0.81	-	4
Apr-26 3.70	0.04	-	-	-	23.50	-0.18	-	5
Jun-26 2.00	-	-	-	-	26.05	-	-	3
Jun-26 3.00	-	-	-	-	23.28	-0.02	-	15
Jun-26 3.60	0.07	-	-	-	21.63	-0.24	-	5
Jun-26 3.70	0.10	-	-	-	21.35	-0.31	-	20
Jun-26 3.80	0.14	-	-	-	21.07	-0.40	-	1
Jun-26 4.00	0.24	-	-	-	20.53	-0.57	-	101
Jun-26 4.90	1.01	-	-	-	18.57	-0.99	-	5
Sep-26 1.70	-	-	-	-	24.51	-	-	20
Sep-26 3.30	0.05	-	-	-	22.23	-0.14	-	2
Sep-26 3.60	0.12	-	-	-	21.80	-0.28	-	5
Sep-26 3.70	0.15	-	-	-	21.66	-0.34	-	65
Sep-26 3.80	0.20	-	-	-	21.52	-0.40	-	30
Sep-26 3.90	0.24	-	-	-	21.38	-0.47	-	1
Sep-26 5.00	1.11	-	-	-	19.64	-0.96	-	9
Dec-26 3.60	0.18	-	-	-	21.89	-0.33	-	3
Dec-26 3.70	0.23	-	-	-	21.81	-0.38	-	21
Dec-26 3.80	0.27	-	-	-	21.72	-0.43	-	20
Dec-26 4.00	0.38	-	-	-	21.55	-0.54	-	3
Dec-26 4.20	0.51	-	-	-	21.28	-0.64	-	5
Dec-27 3.60	0.37	-	-	-	22.70	-0.40	-	10

	Previous Close	7.94		26/02/26
	MELIA HOTELS Close	8.50		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	1.01	-	-	-	23.74	0.99	-	25
Jun-26 7.00	1.58	-	-	-	24.83	0.94	-	5
Jun-26 8.00	0.77	-	-	-	23.89	0.71	-	10
Jun-26 8.50	0.47	-	-	-	23.42	0.54	-	3
Jun-26 9.00	0.26	-	-	-	22.75	0.37	-	7
Sep-26 7.75	1.05	-	-	-	25.78	0.74	-	5
Sep-26 8.00	0.89	-	-	-	25.55	0.68	-	2,000
Sep-26 8.50	0.61	-	-	-	25.10	0.54	-	10
Mar-27 7.75	1.27	-	-	-	26.43	0.69	-	10
Mar-27 8.75	0.77	-	-	-	25.68	0.51	-	5
Jun-27 7.50	1.54	-	-	-	26.98	0.72	-	5
Jun-27 7.75	1.40	-	-	-	26.83	0.68	-	5
Sep-27 7.25	1.74	-	-	-	27.48	0.75	-	5
Dec-27 7.00	1.97	-	-	-	27.82	0.77	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 6.75	-	-	-	-	24.36	-	-	1
Mar-26 7.50	-	-	-	-	23.68	-0.01	-	2
Jun-26 8.00	0.21	-	-	-	23.29	-0.28	-	6
Dec-26 8.25	0.58	-	-	-	22.30	-0.42	-	36

	Previous Close	14.18		26/02/26
	MERLIN Close	14.29		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	3.30	-	-	-	28.98	1.00	-	4
Mar-26 13.00	1.33	-	-	-	25.53	0.94	-	140
Mar-26 13.50	0.88	-	-	-	24.66	0.84	14,900	-
Mar-26 14.00	0.51	-	-	-	23.80	0.65	-	10
May-26 14.50	0.48	-	-	-	22.31	0.47	-	1
Jun-26 11.00	3.34	-	-	-	27.61	0.98	-	4
Jun-26 13.50	1.15	-	-	-	23.58	0.71	-	25
Jun-26 14.00	0.83	-	-	-	22.78	0.60	-	5,000
Jun-26 14.50	0.57	-	-	-	22.23	0.47	-	7
Sep-26 16.00	0.35	-	-	-	22.05	0.27	24,000	24,000
Dec-26 16.50	0.38	-	-	-	22.02	0.26	24,000	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	27.65	-	-	3
Mar-26 12.00	-	-	-	-	26.78	-	-	2
Mar-26 13.00	0.02	-	-	-	25.06	-0.06	-	1
Mar-26 13.50	0.07	-	-	-	24.19	-0.16	-	40
Jun-26 8.75	-	-	-	-	29.18	-	-	1
Jun-26 11.00	0.03	-	-	-	25.56	-0.03	-	514
Jun-26 12.00	0.09	-	-	-	23.95	-0.10	-	37
Jun-26 14.00	0.58	-	-	-	20.73	-0.44	-	2
Sep-26 10.00	0.04	-	-	-	26.78	-0.03	-	1
Sep-26 11.00	0.10	-	-	-	25.38	-0.08	-	1
Sep-26 11.50	0.15	-	-	-	24.68	-0.11	-	2
Sep-26 12.00	0.22	-	-	-	23.99	-0.15	-	2
Dec-26 11.00	0.18	-	-	-	24.46	-0.11	-	1,050
Dec-27 12.50	0.91	-	-	-	21.56	-0.31	-	5,000

	Previous Close	26.04		26/02/26
	NATURGY Close	26.06		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	3.09	-	-	-	22.46	0.99	-	1
Mar-26 24.00	2.12	-	-	-	21.14	0.95	-	160
Mar-26 25.00	1.22	-	-	-	19.83	0.82	-	25
Mar-26 26.00	0.52	-	-	-	18.51	0.54	-	72
Mar-26 27.00	0.15	-	-	-	17.86	0.22	-	160
Mar-26 28.00	0.02	-	-	-	17.26	0.05	-	152
Mar-26 29.00	-	-	-	-	16.66	-	-	2
Mar-26 30.00	-	-	-	-	16.06	-	-	5
Mar-26 32.00	-	-	-	-	14.86	-	-	2
Apr-26 26.00	0.86	-	-	-	25.08	0.52	-	25
Apr-26 27.00	0.45	-	-	-	24.46	0.33	-	2
Apr-26 28.00	0.20	-	-	-	23.88	0.18	-	2
Jun-26 24.00	2.37	-	-	-	23.53	0.78	-	1
Jun-26 25.00	1.65	-	-	-	22.30	0.65	-	260
Jun-26 26.00	1.06	-	-	-	21.07	0.49	-	65
Jun-26 27.00	0.64	-	-	-	20.41	0.35	-	750
Jun-26 28.00	0.35	-	-	-	19.78	0.23	-	27
Jun-26 29.00	0.18	-	-	-	19.16	0.14	-	2
Jun-26 31.00	0.03	-	-	-	17.90	0.03	-	10
Jun-26 32.00	0.01	-	-	-	17.28	0.01	-	1
Sep-26 22.00	4.20	-	-	-	25.26	0.91	-	1
Sep-26 26.00	1.32	-	-	-	20.96	0.49	-	8
Sep-26 27.00	0.91	-	-	-	20.40	0.38	-	1,001
Sep-26 28.00	0.59	-	-	-	19.86	0.28	-	13
Sep-26 29.00	0.37	-	-	-	19.32	0.20	-	50
Dec-26 23.00	3.42	3.41	3.41	3.41	24.29	0.78	1	14
Dec-26 25.00	2.07	-	-	-	22.47	0.59	-	13
Dec-26 26.00	1.54	-	-	-	21.56	0.49	-	10
Dec-26 27.00	1.12	1.18	1.18	1.18	21.05	0.40	13	13
Dec-26 28.00	0.80	-	-	-	20.57	0.31	-	1
Dec-26 29.00	0.55	-	-	-	20.08	0.24	-	495
Dec-26 30.00	0.36	-	-	-	19.59	0.17	-	173
Jun-27 25.00	2.40	-	-	-	22.98	0.57	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	30.64	-	-	1
Mar-26 18.50	-	-	-	-	28.00	-	-	3
Mar-26 20.00	-	-	-	-	26.02	-	-	247
Mar-26 21.00	-	-	-	-	24.71	-	-	119
Mar-26 22.00	-	-	-	-	23.39	-	-	1
Mar-26 23.00	-	-	-	-	22.07	-0.01	-	7
Mar-26 24.00	0.03	-	-	-	20.75	-0.05	-	533
Mar-26 25.00	0.12	0.11	0.11	0.11	19.44	-0.18	8	2,085
Mar-26 26.00	0.42	-	-	-	18.12	-0.46	-	61
Mar-26 27.00	1.05	-	-	-	17.47	-0.79	-	17
Apr-26 23.00	0.08	-	-	-	21.37	-0.09	-	2
Apr-26 24.00	0.21	-	-	-	20.11	-0.19	-	21
Apr-26 25.00	0.46	-	-	-	18.84	-0.37	-	10
Apr-26 26.00	0.92	-	-	-	17.58	-0.60	-	3
May-26 24.00	0.34	-	-	-	20.04	-0.23	-	10
Jun-26 18.50	0.02	-	-	-	27.04	-0.01	-	1
Jun-26 21.00	0.09	-	-	-	23.97	-0.06	-	50
Jun-26 22.00	0.17	-	-	-	22.75	-0.10	-	12
Jun-26 23.00	0.29	-	-	-	21.52	-0.17	-	23
Jun-26 24.00	0.49	-	-	-	20.29	-0.26	-	43
Jun-26 25.00	0.79	-	-	-	19.06	-0.39	-	88
Jun-26 26.00	1.23	-	-	-	17.83	-0.54	-	12
Jun-26 27.00	1.85	-	-	-	17.17	-0.70	-	28
Sep-26 18.00	0.08	-	-	-	26.48	-0.04	-	10
Sep-26 19.00	0.13	-	-	-	25.41	-0.06	-	25
Sep-26 19.50	0.16	-	-	-	24.87	-0.07	-	25
Sep-26 20.00	0.20	-	-	-	24.33	-0.09	-	25
Sep-26 21.00	0.31	-	-	-	23.26	-0.13	-	25
Sep-26 22.00	0.47	-	-	-	22.18	-0.19	-	26
Sep-26 23.00	0.68	-	-	-	21.11	-0.26	-	32
Sep-26 24.00	0.96	-	-	-	20.03	-0.35	-	19
Sep-26 25.00	1.34	-	-	-	18.96	-0.46	-	5
Sep-26 27.00	2.46	-	-	-	17.32	-0.69	-	1
Dec-26 19.50	0.33	-	-	-	23.91	-0.12	-	4
Dec-26 20.00	0.39	-	-	-	23.45	-0.14	-	2
Dec-26 22.00	0.77	-	-	-	21.64	-0.25	-	2
Dec-26 23.00	1.04	-	-	-	20.73	-0.32	-	9
Dec-26 24.00	1.40	-	-	-	19.82	-0.40	-	2,067
Dec-26 25.00	1.84	-	-	-	18.91	-0.50	-	46
Dec-26 26.00	2.36	-	-	-	18.00	-0.60	-	1
Mar-27 26.00	2.53	-	-	-	17.94	-0.58	-	190
Sep-27 26.00	3.38	-	-	-	18.11	-0.61	-	95
Dec-27 26.00	3.80	-	-	-	18.23	-0.63	-	97

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

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	-	-	-	42.19	0.41	-	51
Jun-26 0.30	0.09	-	-	-	43.13	0.87	-	3
Jun-26 0.35	0.05	-	-	-	42.91	0.68	-	14
Sep-26 0.25	0.14	-	-	-	43.55	0.93	-	45
Sep-26 0.35	0.06	-	-	-	43.11	0.67	-	169

	Previous Close	79.65		26/02/26
	PHARMA MAR Close	79.05		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	7.41	-	-	-	74.62	0.62	-	1
Mar-26 78.00	6.29	-	-	-	73.62	0.57	-	2
Mar-26 80.00	5.30	-	-	-	72.86	0.51	-	2
Mar-26 82.00	4.44	-	-	-	72.37	0.46	-	2
Mar-26 86.00	3.02	-	-	-	71.39	0.35	-	1
Mar-26 90.00	1.97	-	-	-	70.41	0.26	-	15
Mar-26 96.00	0.93	-	-	-	68.94	0.14	-	2
Mar-26 100.00	0.54	-	-	-	67.97	0.09	-	1
Apr-26 78.00	8.73	-	-	-	69.44	0.58	-	1
Apr-26 90.00	4.21	-	-	-	68.02	0.35	-	1
Jun-26 64.00	21.01	-	-	-	74.14	0.77	-	1
Jun-26 68.00	18.41	-	-	-	72.40	0.72	-	1
Jun-26 70.00	17.10	-	-	-	71.53	0.70	-	1
Jun-26 72.00	15.93	-	-	-	70.66	0.67	-	1
Jun-26 76.00	13.72	-	-	-	68.92	0.62	-	1
Jun-26 80.00	11.64	-	-	-	67.45	0.57	-	3
Jun-26 100.00	5.05	-	-	-	64.24	0.32	-	1
Jun-26 115.00	2.39	-	-	-	61.84	0.19	-	5
Jun-26 120.00	1.84	-	-	-	61.04	0.15	-	2
Jun-26 130.00	1.03	-	-	-	59.44	0.09	-	1
Sep-26 78.00	15.50	-	-	-	64.80	0.61	-	1
Sep-26 92.00	10.53	-	-	-	64.03	0.47	-	4
Sep-26 120.00	4.72	-	-	-	63.20	0.26	-	2
Dec-26 76.00	18.44	-	-	-	60.98	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	-	-	-	-	102.50	-	-	5
Mar-26 37.00	-	0.19	0.19	0.19	97.57	-	5	5
Mar-26 60.00	0.67	-	-	-	86.03	-0.08	-	6
Mar-26 62.00	0.88	-	-	-	85.03	-0.10	-	2
Mar-26 64.00	1.19	-	-	-	84.02	-0.13	-	3
Mar-26 66.00	1.51	-	-	-	83.02	-0.16	-	1
Mar-26 70.00	2.45	2.44	2.44	2.44	81.01	-0.24	1	6
Mar-26 74.00	3.74	-	-	-	79.00	-0.33	-	1
Mar-26 76.00	4.53	-	-	-	78.00	-0.38	-	3
Mar-26 110.00	31.04	-	-	-	68.90	-0.97	-	1
Apr-26 68.00	3.76	-	-	-	75.35	-0.25	-	1
Jun-26 35.00	0.47	-	-	-	87.32	-0.03	-	4
Jun-26 43.00	1.21	-	-	-	83.85	-0.06	-	8
Jun-26 45.00	1.45	-	-	-	82.98	-0.07	-	1
Jun-26 49.00	2.06	-	-	-	81.24	-0.10	-	2
Jun-26 76.00	10.33	-	-	-	69.51	-0.38	-	4
Jun-26 78.00	11.21	-	-	-	68.65	-0.41	-	1
Sep-26 52.00	4.60	-	-	-	74.27	-0.15	-	1
Sep-26 54.00	5.14	-	-	-	73.53	-0.17	-	1
Sep-26 66.00	9.13	-	-	-	69.07	-0.27	-	3
Sep-26 74.00	12.59	-	-	-	66.10	-0.35	-	2
Sep-26 78.00	14.39	-	-	-	64.62	-0.40	-	1
Sep-26 80.00	15.54	-	-	-	64.20	-0.42	-	1
Sep-26 88.00	20.58	-	-	-	63.97	-0.50	-	3
Sep-26 92.00	23.34	-	-	-	63.85	-0.53	-	1
Dec-26 48.00	4.45	-	-	-	69.27	-0.13	-	1
Dec-26 60.00	8.24	-	-	-	65.62	-0.22	-	2
Dec-26 62.00	8.98	-	-	-	65.02	-0.24	-	1

	Previous Close	16.22		26/02/26
	PUIG Close	16.47		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	5.48	-	-	-	42.80	1.00	-	3
Mar-26 11.50	4.98	-	-	-	42.38	1.00	-	1
Mar-26 14.50	2.06	-	-	-	39.89	0.91	-	70
Mar-26 15.00	1.62	-	-	-	39.48	0.85	-	2
Mar-26 15.50	1.23	-	-	-	39.06	0.76	-	10
Mar-26 16.00	0.89	-	-	-	38.65	0.64	-	4
Mar-26 16.50	0.61	-	-	-	38.23	0.52	-	3
Mar-26 17.50	0.25	-	-	-	37.22	0.27	-	1
Mar-26 19.00	0.04	-	-	-	35.70	0.06	-	6
Apr-26 16.50	0.94	-	-	-	38.18	0.53	-	5
Apr-26 17.00	0.71	-	-	-	37.63	0.45	-	10
Apr-26 18.00	0.38	-	-	-	36.54	0.29	-	1
Jun-26 13.00	3.71	-	-	-	38.65	0.90	-	17
Jun-26 14.00	2.89	-	-	-	38.10	0.83	-	14
Jun-26 15.00	2.16	-	-	-	37.55	0.73	-	1
Jun-26 16.00	1.56	-	-	-	37.01	0.61	-	12
Jun-26 16.50	1.30	-	-	-	36.74	0.55	-	8
Jun-26 17.00	1.08	-	-	-	36.49	0.48	-	11
Jun-26 17.50	0.88	-	-	-	36.25	0.42	-	112
Sep-26 11.00	5.57	-	-	-	37.89	0.97	-	1
Sep-26 14.50	2.73	-	-	-	36.48	0.74	-	3
Sep-26 16.00	1.85	-	-	-	35.87	0.59	-	5
Sep-26 19.00	0.78	-	-	-	35.17	0.32	-	1
Dec-26 16.50	1.80	-	-	-	32.45	0.55	-	2
Dec-26 17.50	1.40	-	-	-	32.35	0.46	-	3
Dec-26 18.50	1.10	-	-	-	32.24	0.39	-	2
Dec-26 19.50	0.84	-	-	-	32.14	0.32	-	20
Jun-27 15.50	2.47	-	-	-	29.15	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	40.41	-	-	1
Mar-26 12.00	-	-	-	-	40.00	-	-	1
Mar-26 12.50	-	-	-	-	39.58	-	-	1
Mar-26 13.00	-	-	-	-	39.17	-0.01	-	26
Mar-26 13.50	0.01	-	-	-	38.75	-0.02	-	145
Mar-26 14.00	0.02	-	-	-	38.34	-0.04	-	115
Mar-26 14.50	0.06	-	-	-	37.92	-0.08	-	83
Mar-26 15.00	0.12	-	-	-	37.51	-0.14	-	21
Mar-26 15.50	0.22	-	-	-	37.09	-0.24	-	8
Mar-26 16.00	0.37	-	-	-	36.68	-0.35	-	19
Mar-26 16.50	0.59	-	-	-	36.26	-0.49	-	6
Mar-26 17.00	0.88	-	-	-	35.75	-0.62	-	5
Apr-26 13.00	0.04	-	-	-	38.39	-0.04	-	6
Apr-26 13.50	0.07	-	-	-	38.03	-0.07	-	10
Apr-26 15.50	0.46	-	-	-	36.62	-0.30	-	9
Apr-26 16.00	0.64	-	-	-	36.26	-0.38	-	26
May-26 16.00	0.85	-	-	-	36.36	-0.39	-	1
Jun-26 11.50	0.06	-	-	-	37.18	-0.04	-	3
Jun-26 12.00	0.09	-	-	-	36.90	-0.06	-	2,168
Jun-26 13.00	0.22	-	-	-	36.36	-0.12	-	26
Jun-26 13.50	0.30	-	-	-	36.08	-0.16	-	526
Jun-26 14.00	0.42	-	-	-	35.81	-0.21	-	5
Jun-26 14.50	0.56	-	-	-	35.54	-0.26	-	140
Jun-26 15.00	0.73	-	-	-	35.26	-0.32	-	480
Jun-26 15.50	0.94	-	-	-	34.99	-0.38	-	4
Jun-26 16.00	1.16	-	-	-	34.72	-0.44	-	100
Jun-26 16.50	1.44	-	-	-	34.45	-0.51	-	1
Sep-26 12.00	0.24	-	-	-	35.45	-0.10	-	5
Sep-26 12.50	0.32	-	-	-	35.25	-0.13	-	13
Sep-26 13.00	0.42	-	-	-	35.04	-0.17	-	21
Sep-26 13.50	0.55	-	-	-	34.84	-0.20	-	8
Sep-26 14.00	0.69	-	-	-	34.64	-0.24	-	10
Sep-26 14.50	0.87	-	-	-	34.44	-0.29	-	1
Sep-26 16.00	1.51	-	-	-	33.83	-0.43	-	236
Sep-26 16.50	1.79	-	-	-	33.63	-0.48	-	3
Dec-26 11.00	0.16	-	-	-	32.46	-0.07	-	2
Dec-26 12.00	0.31	-	-	-	32.18	-0.12	-	1
Dec-26 12.50	0.39	-	-	-	32.03	-0.14	-	5
Dec-26 13.00	0.52	-	-	-	31.89	-0.18	-	1
Dec-26 13.50	0.64	-	-	-	31.75	-0.21	-	4
Dec-26 14.00	0.81	-	-	-	31.61	-0.25	-	3
Dec-26 14.50	0.98	-	-	-	31.47	-0.29	-	10
Dec-26 15.00	1.18	-	-	-	31.33	-0.34	-	10
Dec-26 15.50	1.41	-	-	-	31.18	-0.38	-	5
Dec-26 16.00	1.64	-	-	-	31.04	-0.43	-	19
Dec-26 16.50	1.93	-	-	-	30.91	-0.47	-	2
Dec-26 17.00	2.22	-	-	-	30.86	-0.51	-	6
Dec-26 21.00	5.21	-	-	-	30.45	-0.80	-	6
Dec-26 32.00	15.77	-	-	-	29.34	-1.00	-	1
Mar-27 16.00	1.74	-	-	-	29.30	-0.42	-	15
Jun-27 16.00	2.00	-	-	-	28.18	-0.44	-	311
Jun-27 21.00	5.49	-	-	-	27.81	-0.76	-	20
Dec-27 15.00	1.68	-	-	-	26.92	-0.36	-	4
Dec-27 15.50	1.92	-	-	-	26.86	-0.39	-	162
Dec-27 16.00	2.19	-	-	-	26.80	-0.43	-	156
Dec-27 16.50	2.47	-	-	-	26.74	-0.46	-	151

	Previous Close	16.35		26/02/26
	REDEIA Close	15.44		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	2.95	-	-	-	20.96	1.00	-	2
Mar-26 15.00	0.57	-	-	-	18.91	0.75	-	4
Mar-26 15.50	0.26	-	-	-	18.51	0.49	-	2
Mar-26 16.00	0.09	-	-	-	18.15	0.23	-	1,010
Mar-26 16.50	0.02	-	-	-	17.79	0.07	-	52
Mar-26 17.00	-	-	-	-	17.44	0.01	-	2
Mar-26 17.50	-	-	-	-	17.08	-	-	8
Mar-26 18.00	-	-	-	-	16.73	-	-	2
Mar-26 18.50	-	-	-	-	16.37	-	-	10
Mar-26 19.50	-	-	-	-	15.66	-	-	2
Mar-26 20.00	-	-	-	-	15.30	-	-	1
Apr-26 14.00	1.51	-	-	-	18.03	0.94	-	1
Apr-26 15.50	0.38	-	-	-	17.00	0.51	-	1
Apr-26 16.00	0.18	-	-	-	16.67	0.31	-	11
Jun-26 14.00	1.65	-	-	-	18.13	0.86	-	1
Jun-26 15.00	0.89	-	-	-	17.27	0.66	-	12
Jun-26 15.50	0.60	-	-	-	16.84	0.53	-	185
Jun-26 16.00	0.38	-	-	-	16.42	0.39	-	1,389
Jun-26 16.50	0.21	-	-	-	16.00	0.26	-	66
Jun-26 17.00	0.11	-	-	-	15.58	0.16	-	1
Jun-26 17.50	0.05	-	-	-	15.16	0.09	-	2
Jun-26 18.00	0.02	-	-	-	14.73	0.04	-	10
Jun-26 18.50	0.01	-	-	-	14.31	0.01	-	1
Jun-26 19.00	-	-	-	-	13.89	-	-	10
Jun-26 20.00	-	-	-	-	13.05	-	-	10
Sep-26 14.00	1.71	-	-	-	19.24	0.83	-	3
Sep-26 15.00	0.98	-	-	-	18.27	0.64	-	3
Sep-26 15.50	0.69	-	-	-	17.79	0.52	-	15
Sep-26 16.00	0.47	-	-	-	17.34	0.41	-	62
Sep-26 16.50	0.30	-	-	-	16.90	0.30	-	1
Sep-26 17.00	0.18	-	-	-	16.46	0.20	-	35
Sep-26 17.50	0.10	-	-	-	16.02	0.13	-	1
Sep-26 18.50	0.02	-	-	-	15.13	0.04	-	1
Dec-26 12.00	3.53	-	-	-	20.56	0.98	-	20
Dec-26 15.00	1.08	-	-	-	18.16	0.61	-	20
Dec-26 15.50	0.81	-	-	-	17.76	0.51	-	17
Dec-26 16.00	0.60	-	-	-	17.31	0.41	-	4
Dec-26 17.00	0.28	-	-	-	16.43	0.24	-	25
Dec-26 17.50	0.18	-	-	-	15.99	0.17	-	26
Dec-26 18.00	0.11	-	-	-	15.54	0.12	-	2
Mar-27 17.00	0.34	0.50	0.50	0.50	16.30	0.26	4	4
Mar-27 17.50	0.23	-	-	-	15.84	0.19	-	10
Jun-27 16.00	0.83	-	-	-	17.94	0.43	-	1
Dec-27 14.50	1.63	-	-	-	19.21	0.64	-	278

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	-	-	-	-	22.38	-0.01	-	1
Mar-26 14.00	0.01	0.01	0.01	0.01	21.97	-0.03	1	7
Mar-26 14.50	0.04	-	-	-	21.56	-0.11	-	10
Mar-26 15.00	0.14	0.11	0.11	0.05	21.15	-0.27	15	37
Mar-26 15.50	0.34	0.23	0.23	0.18	20.75	-0.51	3	8
Mar-26 16.00	0.66	0.48	0.48	0.24	20.39	-0.75	4	4
Mar-26 16.50	1.08	0.31	0.31	0.31	20.03	-0.91	3	4
Mar-26 18.00	2.56	-	-	-	18.97	-1.00	-	10
Apr-26 13.50	0.01	-	-	-	19.32	-0.03	-	5
Apr-26 14.00	0.04	-	-	-	18.97	-0.07	-	5
Apr-26 14.50	0.10	-	-	-	18.63	-0.16	-	10
Apr-26 15.50	0.42	0.34	0.34	0.13	17.94	-0.50	4	4
Jun-26 13.00	0.03	-	-	-	19.37	-0.04	-	1
Jun-26 13.50	0.07	-	-	-	18.94	-0.09	-	1,378
Jun-26 14.00	0.13	-	-	-	18.50	-0.15	-	56
Jun-26 14.50	0.22	0.19	0.19	0.19	18.07	-0.23	1	103
Jun-26 15.00	0.37	-	-	-	17.64	-0.35	-	18
Jun-26 15.50	0.58	-	-	-	17.21	-0.48	-	103
Jun-26 16.00	0.86	-	-	-	16.79	-0.62	-	76
Jun-26 16.50	1.21	-	-	-	16.37	-0.75	-	11
Sep-26 13.00	0.16	0.13	0.13	0.13	18.61	-0.14	1	8
Sep-26 13.50	0.25	-	-	-	18.12	-0.20	-	48
Sep-26 14.00	0.37	0.30	0.30	0.30	17.64	-0.28	1	32
Sep-26 14.50	0.54	-	-	-	17.15	-0.38	-	9
Sep-26 15.00	0.75	-	-	-	16.67	-0.48	-	6
Sep-26 15.50	1.02	-	-	-	16.19	-0.59	-	3
Sep-26 16.00	1.35	0.84	0.84	0.84	15.74	-0.70	23	33
Sep-26 16.50	1.72	-	-	-	15.30	-0.80	-	1
Sep-26 19.00	4.03	-	-	-	13.09	-1.00	-	1
Dec-26 13.00	0.23	-	-	-	18.17	-0.17	-	5
Dec-26 13.50	0.33	-	-	-	17.77	-0.23	-	93
Dec-26 14.00	0.48	0.44	0.44	0.44	17.37	-0.30	1	29
Dec-26 14.50	0.65	0.64	0.64	0.64	16.97	-0.38	1	110
Dec-26 15.00	0.87	-	-	-	16.57	-0.47	-	16
Dec-26 15.50	1.13	-	-	-	16.17	-0.57	-	2
Dec-26 16.00	1.44	-	-	-	15.72	-0.66	-	2
Dec-26 17.00	2.19	-	-	-	14.84	-0.83	-	1
Dec-26 18.00	3.07	-	-	-	13.95	-0.94	-	1
Mar-27 14.50	0.77	-	-	-	16.27	-0.40	-	5
Mar-27 15.00	1.00	-	-	-	15.92	-0.48	-	1
Mar-27 17.00	2.29	-	-	-	14.17	-0.80	-	3
Jun-27 14.50	0.86	-	-	-	16.24	-0.40	-	5
Jun-27 15.50	1.35	-	-	-	15.61	-0.56	-	12
Dec-27 14.00	0.98	-	-	-	16.31	-0.40	-	20
Dec-27 15.00	1.47	-	-	-	15.79	-0.53	-	10
Dec-27 19.00	4.48	-	-	-	12.33	-0.95	-	4
Dec-28 13.00	1.02	-	-	-	16.76	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	0.66	-	-	-	20.39	-0.74	-	8
Sep-26 13.50	0.24	-	-	-	18.12	-0.20	-	2
Sep-26 14.00	0.36	-	-	-	17.64	-0.27	-	1
Sep-26 15.00	0.74	-	-	-	16.67	-0.47	-	1
Sep-26 18.00	2.99	-	-	-	13.97	-0.94	-	10
Dec-26 13.50	0.33	-	-	-	17.77	-0.22	-	4

	Previous Close	18.84		26/02/26
	REPSOL Close	18.98		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 19.00	0.11	-	-	-	30.80	0.47	-	6
Mar-26 w1 19.00	0.34	0.20	0.20	0.20	30.80	0.50	6	18
Mar-26 w2 19.50	0.32	0.22	0.22	0.22	34.36	0.37	4	16
Mar-26 7.00	11.98	-	-	-	66.93	1.00	-	2
Mar-26 11.00	7.99	-	-	-	55.97	1.00	-	3
Mar-26 14.50	4.50	-	-	-	46.37	0.99	-	301
Mar-26 15.00	4.00	-	-	-	45.00	0.99	-	10
Mar-26 15.50	3.51	-	-	-	43.63	0.97	-	10,645
Mar-26 16.00	3.03	2.80	2.80	2.80	42.26	0.96	1	3,397
Mar-26 16.50	2.56	2.40	2.40	2.40	40.89	0.93	11	341
Mar-26 17.00	2.10	1.96	1.96	1.96	39.52	0.88	2	133
Mar-26 17.50	1.68	-	-	-	38.15	0.82	-	130
Mar-26 18.00	1.28	1.19	1.19	1.19	36.78	0.74	3	1,065
Mar-26 18.50	0.93	-	-	-	35.41	0.64	-	9
Mar-26 19.00	0.63	0.48	0.48	0.48	34.10	0.52	1	118
Mar-26 19.50	0.42	-	-	-	33.81	0.39	-	12
Mar-26 20.00	0.26	-	-	-	33.52	0.28	-	5
Mar-26 21.00	0.09	0.08	0.08	0.08	32.94	0.12	20	25
Apr-26 16.50	2.69	-	-	-	35.49	0.87	-	1
Apr-26 17.00	2.26	-	-	-	34.28	0.83	-	4
Apr-26 17.50	1.86	-	-	-	33.08	0.77	-	156
Apr-26 18.00	1.48	1.35	1.35	1.35	31.88	0.70	5	27
Apr-26 18.50	1.14	-	-	-	30.67	0.62	-	1
Apr-26 19.00	0.84	-	-	-	29.51	0.53	-	170
Apr-26 19.50	0.62	-	-	-	29.15	0.43	-	1
Apr-26 20.00	0.44	0.37	0.37	0.37	28.79	0.34	25	77
Apr-26 21.00	0.19	0.15	0.15	0.15	28.07	0.19	1	3
Apr-26 22.00	0.07	0.12	0.12	0.12	27.35	0.08	1	1
May-26 17.50	2.02	-	-	-	31.71	0.74	-	11
May-26 18.50	1.32	-	-	-	29.39	0.61	-	6
Jun-26 9.00	10.03	-	-	-	47.94	1.00	-	1
Jun-26 11.00	8.06	-	-	-	43.72	0.99	-	1
Jun-26 12.00	7.08	-	-	-	41.61	0.98	-	10
Jun-26 13.00	6.11	-	-	-	39.51	0.97	-	169
Jun-26 14.00	5.16	-	-	-	37.40	0.94	-	3,127
Jun-26 14.50	4.70	-	-	-	36.34	0.93	-	30
Jun-26 15.00	4.24	-	-	-	35.29	0.91	-	78
Jun-26 15.50	3.80	-	-	-	34.24	0.88	-	135
Jun-26 16.00	3.37	-	-	-	33.18	0.85	-	200
Jun-26 16.50	2.95	-	-	-	32.13	0.82	-	110
Jun-26 17.00	2.55	-	-	-	31.07	0.77	-	37
Jun-26 17.50	2.17	-	-	-	30.02	0.73	-	265
Jun-26 18.00	1.81	-	-	-	28.97	0.67	-	506
Jun-26 18.50	1.49	-	-	-	27.91	0.61	-	62
Jun-26 19.00	1.18	1.05	1.05	1.05	26.90	0.54	10	130
Jun-26 19.50	0.96	-	-	-	26.71	0.47	-	3
Jun-26 20.00	0.76	-	-	-	26.51	0.41	-	4
Jun-26 21.00	0.46	0.42	0.42	0.42	26.13	0.28	25	25
Sep-26 14.00	5.21	-	-	-	34.84	0.93	-	56
Sep-26 14.50	4.75	-	-	-	34.11	0.91	-	11
Sep-26 15.00	4.32	-	-	-	33.39	0.89	-	379
Sep-26 15.50	3.89	-	-	-	32.66	0.86	-	51
Sep-26 16.00	3.48	-	-	-	31.93	0.83	-	50
Sep-26 16.50	3.09	-	-	-	31.20	0.79	-	280
Sep-26 17.00	2.71	-	-	-	30.47	0.75	-	59
Sep-26 17.50	2.36	-	-	-	29.74	0.70	-	8
Sep-26 18.00	2.03	-	-	-	29.01	0.65	-	316
Sep-26 18.50	1.72	-	-	-	28.28	0.60	-	401
Sep-26 19.00	1.45	-	-	-	27.58	0.54	-	22
Sep-26 19.50	1.21	-	-	-	27.32	0.48	-	11
Sep-26 20.00	1.02	-	-	-	27.07	0.43	-	32
Sep-26 21.00	0.69	-	-	-	26.56	0.32	-	14
Dec-26 10.00	9.05	-	-	-	36.81	1.00	-	14
Dec-26 12.00	7.10	-	-	-	34.63	0.98	-	5
Dec-26 13.00	6.16	-	-	-	33.54	0.95	-	60
Dec-26 13.50	5.70	-	-	-	32.99	0.94	-	100
Dec-26 14.00	5.26	-	-	-	32.45	0.91	-	19,223
Dec-26 14.50	4.81	-	-	-	31.90	0.89	-	1
Dec-26 15.50	3.99	-	-	-	30.81	0.83	-	3,070
Dec-26 16.00	3.61	-	-	-	30.27	0.80	-	2,038
Dec-26 16.50	3.24	-	-	-	29.73	0.76	-	1
Dec-26 17.00	2.88	-	-	-	29.18	0.72	-	76
Dec-26 17.50	2.56	-	-	-	28.64	0.68	-	50
Dec-26 18.00	2.25	-	-	-	28.09	0.63	-	138
Dec-26 18.50	1.95	-	-	-	27.55	0.59	-	368
Dec-26 19.00	1.70	-	-	-	27.02	0.54	-	9
Dec-26 19.50	1.48	-	-	-	26.85	0.49	-	100
Dec-26 20.00	1.28	-	-	-	26.67	0.45	-	3
Dec-26 21.00	0.94	-	-	-	26.32	0.36	-	6
Dec-26 22.00	0.69	-	-	-	25.97	0.29	-	58
Mar-27 13.00	6.17	-	-	-	34.13	0.94	-	22
Mar-27 13.50	5.72	-	-	-	33.58	0.93	-	25
Mar-27 14.00	5.29	5.10	5.10	5.10	33.03	0.90	1	353
Mar-27 14.50	4.86	-	-	-	32.47	0.88	-	5
Mar-27 15.50	4.07	-	-	-	31.37	0.82	-	15
Mar-27 16.00	3.68	-	-	-	30.81	0.78	-	1
Mar-27 16.50	3.32	-	-	-	30.26	0.75	-	25
Mar-27 18.00	2.37	-	-	-	28.60	0.62	-	50
Mar-27 18.50	2.10	-	-	-	28.05	0.58	-	5
Mar-27 19.00	1.83	-	-	-	27.51	0.54	-	15
Mar-27 19.50	1.61	-	-	-	27.34	0.50	-	5
Mar-27 20.00	1.43	1.26	1.26	1.26	27.16	0.45	10	-
Mar-27 22.00	0.82	0.76	0.76	0.76	26.46	0.31	7	20
Mar-27 23.00	0.61	-	-	-	26.11	0.25	3,000	3,000
Jun-27 11.00	8.07	-	-	-	35.85	0.99	-	1
Jun-27 11.50	7.59	-	-	-	35.29	0.98	-	25
Jun-27 12.50	6.66	-	-	-	34.19	0.95	-	50
Jun-27 13.00	6.20	-	-	-	33.63	0.93	-	117
Jun-27 13.50	5.77	-	-	-	33.08	0.91	-	27
Jun-27 14.00	5.34	-	-	-	32.53	0.89	-	25
Jun-27 14.50	4.93	-	-	-	31.97	0.86	-	5,050
Jun-27 15.00	4.53	-	-	-	31.42	0.83	-	110
Jun-27 15.50	4.16	-	-	-	30.87	0.80	-	50
Jun-27 16.00	3.79	-	-	-	30.31	0.76	-	2
Jun-27 16.50	3.44	-	-	-	29.76	0.73	-	30
Jun-27 17.00	3.13	-	-	-	29.21	0.69	-	1,020
Jun-27 17.50	2.81	-	-	-	28.65	0.65	-	26
Jun-27 19.50	1.77	-	-	-	26.84	0.50	-	1
Sep-27 12.50	6.66	-	-	-	34.24	0.95	-	50
Sep-27 13.00	6.21	-	-	-	33.68	0.93	-	50
Sep-27 15.50	4.17	-	-	-	30.92	0.79	-	1
Sep-27 18.00	2.57	-	-	-	28.15	0.61	-	3,000
Sep-27 18.50	2.30	-	-	-	27.60	0.57	-	3,000
Sep-27 20.00	1.66	-	-	-	26.76	0.47	-	2,000
Sep-27 21.00	1.32	-	-	-	26.47	0.40	-	6
Sep-27 22.00	1.06	-	-	-	26.17	0.34	-	5
Dec-27 11.00	8.07	-	-	-	35.68	0.98	-	2
Dec-27 11.50	7.59	-	-	-	35.14	0.97	-	1
Dec-27 12.00	7.13	-	-	-	34.60	0.96	-	4
Dec-27 12.50	6.68	-	-	-	34.07	0.94	-	50
Dec-27 13.00	6.23	-	-	-	33.53	0.92	-	30
Dec-27 13.50	5.81	-	-	-	33.00	0.90	-	5
Dec-27 14.00	5.40	-	-	-	32.46	0.87	-	5,150
Dec-27 14.50	5.00	-	-	-	31.93	0.84	-	2,100
Dec-27 15.00	4.63	-	-	-	31.39	0.81	-	150
Dec-27 15.50	4.26	-	-	-	30.85	0.78	-	100
Dec-27 16.00	3.92	-	-	-	30.32	0.74	-	3
Dec-27 16.50	3.60	-	-	-	29.78	0.71	-	1,614
Dec-27 17.00	3.29	-	-	-	29.25	0.68	-	35
Dec-27 17.50	2.98	-	-	-	28.71	0.64	-	2
Dec-27 19.50	1.99	-	-	-	27.00	0.50	-	5
Mar-28 16.50	3.59	-	-	-	29.66	0.71	-	1
Dec-28 16.00	4.16	-	-	-	31.21	0.72	-	2,000
Dec-28 17.00	3.60	-	-	-	30.44	0.66	-	15,000
Dec-29 10.00	9.04	-	-	-	34.85	1.00	-	210
Dec-29 11.50	7.57	-	-	-	33.98	0.99	-	1
Dec-29 12.00	7.09	-	-	-	33.69	0.97	-	1
Dec-29 12.50	6.65	-	-	-	33.40	0.95	-	803
Dec-29 17.00	3.75	-	-	-	30.79	0.65	-	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	-	-	-	-	37.14	-	-	1
Mar-26 w1 17.00	0.01	-	-	-	35.73	-0.02	-	10
Mar-26 w1 17.50	0.02	-	-	-	34.31	-0.05	-	5
Mar-26 w1 18.00	0.06	-	-	-	32.90	-0.13	-	5
Mar-26 w2 17.50	0.11	-	-	-	37.98	-0.14	-	5
Mar-26 7.50	-	-	-	-	64.31	-	-	8
Mar-26 7.75	-	-	-	-	63.62	-	-	3
Mar-26 8.00	-	-	-	-	62.94	-	-	3
Mar-26 8.50	-	-	-	-	61.57	-	-	10
Mar-26 8.75	-	-	-	-	60.88	-	-	7
Mar-26 9.00	-	-	-	-	60.20	-	-	62
Mar-26 9.25	-	-	-	-	59.51	-	-	172
Mar-26 9.50	-	-	-	-	58.83	-	-	2
Mar-26 9.75	-	-	-	-	58.14	-	-	7
Mar-26 10.00	-	-	-	-	57.46	-	-	522
Mar-26 10.50	-	-	-	-	56.09	-	-	707
Mar-26 11.00	-	-	-	-	54.72	-	-	5,463
Mar-26 11.50	-	-	-	-	53.34	-	-	334
Mar-26 12.00	-	-	-	-	51.97	-	-	161
Mar-26 12.50	-	-	-	-	50.60	-	-	151
Mar-26 13.00	-	-	-	-	49.23	-	-	28
Mar-26 13.50	-	-	-	-	47.86	-	-	48
Mar-26 14.00	-	-	-	-	46.49	-	-	79
Mar-26 14.50	-	-	-	-	45.12	-0.01	-	18
Mar-26 15.00	0.01	-	-	-	43.75	-0.01	-	3,273
Mar-26 15.50	0.02	-	-	-	42.38	-0.02	-	167
Mar-26 16.00	0.03	-	-	-	41.01	-0.04	-	1,077
Mar-26 16.50	0.06	0.07	0.07	0.07	39.64	-0.07	3	35
Mar-26 17.00	0.10	-	-	-	38.27	-0.11	-	146
Mar-26 17.50	0.17	-	-	-	36.90	-0.17	-	52
Mar-26 18.00	0.27	0.29	0.30	0.29	35.53	-0.25	6	119
Mar-26 18.50	0.41	-	-	-	34.16	-0.36	-	26
Mar-26 19.00	0.62	0.77	0.77	0.77	32.85	-0.49	2	5
Mar-26 19.50	0.90	1.04	1.04	1.04	32.56	-0.61	10	15
Apr-26 13.50	0.01	-	-	-	41.09	-0.01	-	1
Apr-26 14.00	0.02	-	-	-	39.88	-0.02	-	5
Apr-26 15.00	0.04	-	-	-	37.48	-0.04	-	1
Apr-26 15.50	0.07	-	-	-	36.27	-0.06	-	1
Apr-26 16.00	0.10	-	-	-	35.07	-0.08	-	2
Apr-26 17.50	0.30	-	-	-	31.46	-0.22	-	4
Apr-26 18.00	0.42	-	-	-	30.26	-0.29	-	2
Apr-26 19.50	1.05	-	-	-	27.53	-0.58	-	1
May-26 15.00	0.09	-	-	-	35.90	-0.06	-	5
May-26 17.00	0.33	-	-	-	31.26	-0.20	-	13
Jun-26 8.25	-	-	-	-	48.32	-	-	25
Jun-26 9.25	-	-	-	-	46.21	-	-	20
Jun-26 9.75	-	-	-	-	45.16	-	-	2
Jun-26 10.00	-	-	-	-	44.63	-	-	5,610
Jun-26 10.50	0.01	-	-	-	43.58	-	-	3,072
Jun-26 11.00	0.01	-	-	-	42.52	-0.01	-	8,958
Jun-26 11.50	0.02	-	-	-	41.47	-0.01	-	16
Jun-26 12.00	0.02	-	-	-	40.41	-0.01	-	15,286
Jun-26 12.50	0.04	-	-	-	39.36	-0.02	-	399
Jun-26 13.00	0.05	-	-	-	38.31	-0.03	-	322
Jun-26 13.50	0.07	0.08	0.08	0.08	37.25	-0.04	10	2
Jun-26 14.00	0.09	-	-	-	36.20	-0.05	-	128
Jun-26 14.50	0.12	-	-	-	35.14	-0.07	-	163
Jun-26 15.00	0.16	-	-	-	34.09	-0.09	-	336
Jun-26 15.50	0.21	-	-	-	33.04	-0.11	-	131
Jun-26 16.00	0.27	-	-	-	31.98	-0.14	-	138
Jun-26 16.50	0.34	-	-	-	30.93	-0.18	-	310
Jun-26 17.00	0.44	-	-	-	29.87	-0.22	-	306
Jun-26 17.50	0.55	0.58	0.58	0.58	28.82	-0.27	5	10
Jun-26 18.00	0.69	-	-	-	27.77	-0.33	-	100
Sep-26 6.75	-	-	-	-	42.94	-	-	2
Sep-26 10.50	0.03	-	-	-	37.48	-0.01	-	19
Sep-26 11.00	0.04	-	-	-	36.75	-0.02	-	30
Sep-26 11.50	0.06	-	-	-	36.02	-0.03	-	51
Sep-26 12.00	0.08	-	-	-	35.29	-0.04	-	295
Sep-26 12.50	0.11	-	-	-	34.56	-0.05	-	80
Sep-26 13.00	0.14	-	-	-	33.83	-0.06	-	24
Sep-26 13.50	0.18	-	-	-	33.10	-0.08	-	13
Sep-26 14.00	0.23	-	-	-	32.37	-0.10	-	102
Sep-26 14.50	0.30	-	-	-	31.64	-0.12	-	278
Sep-26 15.00	0.36	-	-	-	30.92	-0.15	-	35
Sep-26 15.50	0.46	0.50	0.50	0.50	30.19	-0.18	1	6
Sep-26 16.00	0.56	-	-	-	29.46	-0.21	-	11
Sep-26 16.50	0.68	-	-	-	28.73	-0.25	-	200
Sep-26 17.00	0.82	-	-	-	28.00	-0.30	-	400
Sep-26 17.50	0.98	-	-	-	27.27	-0.35	-	300
Sep-26 18.00	1.17	-	-	-	26.54	-0.40	-	1
Sep-26 18.50	1.37	1.50	1.50	1.50	25.81	-0.45	1	1
Sep-26 19.50	1.90	-	-	-	24.85	-0.57	-	100
Dec-26 8.00	0.01	-	-	-	37.68	-	-	9,500
Dec-26 8.75	0.02	-	-	-	36.87	-0.01	-	1
Dec-26 9.00	0.02	-	-	-	36.59	-0.01	-	13,015
Dec-26 9.50	0.03	-	-	-	36.05	-0.01	-	750
Dec-26 10.00	0.04	-	-	-	35.51	-0.02	-	34,000
Dec-26 10.50	0.06	-	-	-	34.96	-0.02	-	1,000
Dec-26 11.00	0.08	-	-	-	34.42	-0.03	-	15,621
Dec-26 11.50	0.11	-	-	-	33.87	-0.04	-	3,187
Dec-26 12.00	0.13	-	-	-	33.33	-0.05	-	15,760
Dec-26 12.50	0.18	-	-	-	32.78	-0.07	-	163
Dec-26 13.00	0.23	-	-	-	32.24	-0.08	-	12,000
Dec-26 13.50	0.28	-	-	-	31.69	-0.10	-	1
Dec-26 14.00	0.36	-	-	-	31.15	-0.12	-	11,025
Dec-26 14.50	0.43	-	-	-	30.60	-0.14	-	24
Dec-26 15.00	0.53	-	-	-	30.06	-0.17	-	4,182
Dec-26 15.50	0.64	-	-	-	29.51	-0.20	-	24
Dec-26 16.00	0.76	-	-	-	28.97	-0.24	-	2,002
Dec-26 16.50	0.91	-	-	-	28.43	-0.27	-	2
Dec-26 17.00	1.06	-	-	-	27.88	-0.31	-	2
Dec-26 18.00	1.44	-	-	-	26.79	-0.40	-	10
Dec-26 19.50	2.18	-	-	-	25.55	-0.54	-	10
Mar-27 7.25	0.01	-	-	-	37.83	-	-	4
Mar-27 8.00	0.02	-	-	-	37.00	-0.01	-	1
Mar-27 10.00	0.09	-	-	-	34.78	-0.03	-	245
Mar-27 11.50	0.19	-	-	-	33.12	-0.06	-	216
Mar-27 12.00	0.24	-	-	-	32.57	-0.08	-	210
Mar-27 12.50	0.30	-	-	-	32.02	-0.09	-	401
Mar-27 13.50	0.44	-	-	-	30.91	-0.13	-	4
Mar-27 14.00	0.54	-	-	-	30.36	-0.16	-	55
Mar-27 14.50	0.64	-	-	-	29.80	-0.18	-	100
Mar-27 15.00	0.75	-	-	-	29.25	-0.21	-	50
Mar-27 15.50	0.89	-	-	-	28.70	-0.24	-	27
Mar-27 16.00	1.03	-	-	-	28.14	-0.28	-	75
Mar-27 16.50	1.18	-	-	-	27.59	-0.31	-	25
Mar-27 17.00	1.37	-	-	-	27.04	-0.35	-	75
Jun-27 8.00	0.04	-	-	-	36.14	-0.01	-	25,000
Jun-27 9.50	0.10	-	-	-	34.48	-0.03	-	40
Jun-27 10.00	0.13	-	-	-	33.92	-0.04	-	10
Jun-27 10.50	0.16	-	-	-	33.37	-0.05	-	2
Jun-27 11.50	0.25	-	-	-	32.26	-0.07	-	80
Jun-27 12.00	0.31	-	-	-	31.71	-0.09	-	210
Jun-27 12.50	0.38	-	-	-	31.16	-0.11	-	200
Jun-27 13.00	0.45	-	-	-	30.60	-0.12	-	5,025
Jun-27 13.50	0.53	-	-	-	30.05	-0.14	-	183
Jun-27 14.00	0.64	-	-	-	29.50	-0.17	-	38
Jun-27 16.00	1.14	-	-	-	27.28	-0.28	-	25
Sep-27 10.50	0.25	-	-	-	32.94	-0.07	-	100
Sep-27 11.00	0.30	-	-	-	32.39	-0.08	-	101
Sep-27 11.50	0.37	-	-	-	31.83	-0.10	-	100
Sep-27 12.00	0.44	-	-	-	31.28	-0.11	-	104
Sep-27 14.00	0.82	-	-	-	29.07	-0.20	-	25
Sep-27 14.50	0.95	-	-	-	28.51	-0.22	-	270
Sep-27 15.50	1.24	-	-	-	27.41	-0.28	-	159
Dec-27 7.75	0.07	-	-	-	34.67	-0.02	-	234
Dec-27 8.00	0.08	-	-	-	34.40	-0.02	-	23,000
Dec-27 8.50	0.11	-	-	-	33.86	-0.03	-	8,000
Dec-27 9.00	0.14	-	-	-	33.33	-0.04	-	7,000
Dec-27 9.75	0.20	-	-	-	32.53	-0.05	-	62
Dec-27 10.00	0.23	-	-	-	32.26	-0.06	-	11,028
Dec-27 10.50	0.28	-	-	-	31.72	-0.07	-	12,938
Dec-27 11.00	0.34	-	-	-	31.19	-0.08	-	27,640
Dec-27 12.00	0.48	-	-	-	30.11	-0.12	-	1
Dec-27 13.00	0.66	-	-	-	29.04	-0.15	-	231
Dec-27 14.00	0.87	-	-	-	27.97	-0.20	-	15,000
Dec-27 14.50	1.01	-	-	-	27.44	-0.23	-	7
Dec-27 15.00	1.15	-	-	-	26.90	-0.25	-	7,001
Dec-27 16.50	1.64	-	-	-	25.29	-0.34	-	1,500
Dec-27 18.00	2.26	-	-	-	23.68	-0.45	-	100
Dec-27 20.00	3.38	-	-	-	22.39	-0.59	-	2
Mar-28 12.00	0.55	-	-	-	28.79	-0.13	-	1,000
Jun-28 19.50	3.45	-	-	-	22.35	-0.56	-	1
Dec-28 9.00	0.29	-	-	-	30.92	-0.06	-	40,500
Dec-28 10.00	0.44	-	-	-	30.15	-0.09	-	10,000
Dec-28 11.50	0.73	-	-	-	28.99	-0.14	-	1,000
Dec-28 15.00	1.75	-	-	-	26.28	-0.30	-	28,500
Dec-28 16.00	2.13	-	-	-	25.51	-0.35	-	15,000
Jun-29 11.00	0.79	-	-	-	29.18	-0.14	-	140
Dec-29 7.75	0.29	-	-	-	30.51	-0.06	-	30,000
Dec-29 8.00	0.32	-	-	-	30.36	-0.06	-	17,000
Dec-29 11.00	0.92	-	-	-	28.62	-0.16	-	20,000
Dec-29 11.50	1.06	-	-	-	28.33	-0.17	-	17,000
Dec-29 12.50	1.37	-	-	-	27.75	-0.22	-	800
Dec-29 17.00	3.24	-	-	-	25.14	-0.43	-	25
Dec-30 14.00	2.27	-	-	-	26.69	-0.30	-	3,000
Dec-30 18.50	4.53	-	-	-	24.64	-0.49	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 20.00	0.18	-	-	-	34.14	0.24	-	10
Mar-26 9.00	9.99	-	-	-	61.45	1.00	-	11
Mar-26 9.50	9.49	-	-	-	60.08	1.00	-	1
Mar-26 10.00	8.99	-	-	-	58.71	1.00	-	2
Mar-26 11.00	7.99	-	-	-	55.97	1.00	-	7
Mar-26 14.00	4.99	-	-	-	47.74	0.99	-	51
Mar-26 14.00	4.99	-	-	-	47.74	0.99	-	10
Mar-26 14.50	4.50	-	-	-	46.37	0.99	-	1
Mar-26 15.50	3.51	-	-	-	43.63	0.97	-	10
Mar-26 16.00	3.03	-	-	-	42.26	0.95	-	10
Mar-26 16.50	2.56	-	-	-	40.89	0.92	-	10
Mar-26 16.50	2.56	-	-	-	40.89	0.92	-	15
Mar-26 17.00	2.11	-	-	-	39.52	0.88	-	20
Mar-26 17.00	2.11	-	-	-	39.52	0.88	-	10
Mar-26 17.50	1.68	-	-	-	38.15	0.82	-	10
Mar-26 19.00	0.64	0.46	0.46	0.46	34.10	0.52	10	30
Mar-26 19.50	0.42	-	-	-	33.81	0.39	-	5
Apr-26 17.00	2.26	-	-	-	34.28	0.83	-	15
Apr-26 18.50	1.14	-	-	-	30.67	0.62	-	10
Apr-26 19.00	0.85	-	-	-	29.51	0.53	-	5
Apr-26 20.00	0.44	-	-	-	28.79	0.34	-	10
Jun-26 14.00	5.16	-	-	-	37.40	0.94	-	1
Jun-26 14.50	4.70	-	-	-	36.34	0.92	-	1
Jun-26 15.00	4.25	-	-	-	35.29	0.90	-	1
Jun-26 16.00	3.37	-	-	-	33.18	0.85	-	3
Jun-26 19.50	0.95	-	-	-	26.71	0.47	-	1
Sep-26 14.00	4.87	-	-	-	34.84	0.88	-	1
Sep-26 14.50	4.45	-	-	-	34.11	0.86	-	1
Sep-26 17.00	2.54	-	-	-	30.47	0.69	-	2
Dec-26 14.50	4.64	-	-	-	31.90	0.84	-	1
Dec-26 15.00	4.24	-	-	-	31.36	0.81	-	33
Dec-26 17.00	2.82	-	-	-	29.18	0.68	-	7
Dec-26 18.00	2.21	-	-	-	28.09	0.60	-	10
Dec-26 18.50	1.93	-	-	-	27.55	0.56	-	6
Dec-27 12.00	6.47	-	-	-	34.60	0.84	-	15,000
Dec-27 16.00	3.71	-	-	-	30.32	0.66	-	7
Dec-28 15.25	4.29	-	-	-	31.79	0.66	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 18.50	0.16	-	-	-	31.48	-0.28	-	3
Mar-26 9.50	-	-	-	-	58.83	-	-	2
Mar-26 9.75	-	-	-	-	58.14	-	-	1
Mar-26 11.00	-	-	-	-	54.72	-	-	7
Mar-26 13.50	-	-	-	-	47.86	-	-	33
Mar-26 15.50	0.02	-	-	-	42.38	-0.02	-	23
Mar-26 16.00	0.03	-	-	-	41.01	-0.04	-	1
Mar-26 16.00	0.03	-	-	-	41.01	-0.04	-	10
Mar-26 16.50	0.06	-	-	-	39.64	-0.07	-	26
Mar-26 17.00	0.10	-	-	-	38.27	-0.11	-	6
Mar-26 17.50	0.17	-	-	-	36.90	-0.17	-	4
Mar-26 17.50	0.17	-	-	-	36.90	-0.17	-	10
Mar-26 18.00	0.27	-	-	-	35.53	-0.25	-	1
Mar-26 18.50	0.41	-	-	-	34.16	-0.36	-	20
Mar-26 19.00	0.62	-	-	-	32.85	-0.48	-	5
Apr-26 18.00	0.42	-	-	-	30.26	-0.29	-	5
Apr-26 19.50	1.04	-	-	-	27.53	-0.57	-	10
Jun-26 12.00	0.02	-	-	-	40.41	-0.02	-	13
Jun-26 13.00	0.05	-	-	-	38.31	-0.03	-	20
Jun-26 14.00	0.09	-	-	-	36.20	-0.05	-	1
Jun-26 15.00	0.16	-	-	-	34.09	-0.09	-	1
Jun-26 16.50	0.34	-	-	-	30.93	-0.18	-	10
Jun-26 17.00	0.43	0.44	0.44	0.44	29.87	-0.22	2	2
Sep-26 11.00	0.04	-	-	-	36.75	-0.02	-	1,200
Dec-26 11.00	0.08	-	-	-	34.42	-0.03	-	1
Dec-26 13.50	0.28	-	-	-	31.69	-0.10	-	150
Dec-26 14.50	0.43	-	-	-	30.60	-0.14	-	150
Dec-26 15.00	0.52	-	-	-	30.06	-0.17	-	1
Dec-26 15.50	0.63	0.60	0.60	0.60	29.51	-0.20	150	150
Dec-26 16.00	0.75	-	-	-	28.97	-0.23	-	33
Dec-26 17.00	1.04	-	-	-	27.88	-0.30	-	4
Dec-26 18.00	1.41	-	-	-	26.79	-0.38	-	1
Mar-27 11.50	0.19	-	-	-	33.12	-0.06	-	1
Dec-28 15.25	1.80	-	-	-	26.09	-0.29	-	750

	Previous Close	4.49		26/02/26
	SACYR Close	4.51		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	1.01	-	-	-	19.77	1.00	-	10
Mar-26 4.40	0.15	-	-	-	19.44	0.71	-	2
Jun-26 3.20	1.33	-	-	-	18.74	1.00	-	10
Jun-26 3.70	0.83	-	-	-	18.56	0.98	-	10
Jun-26 3.80	0.74	-	-	-	18.52	0.96	-	10
Sep-26 3.50	1.05	-	-	-	18.64	0.98	-	10
Sep-26 4.00	0.60	-	-	-	18.46	0.85	-	20
Dec-26 3.90	0.70	-	-	-	19.26	0.85	-	25
Dec-26 4.00	0.63	-	-	-	19.23	0.81	-	5
Dec-26 4.20	0.48	-	-	-	19.15	0.72	-	20
Dec-26 4.50	0.31	-	-	-	19.04	0.56	-	10
Jun-27 3.90	0.75	-	-	-	20.37	0.80	-	25
Dec-27 4.00	0.72	-	-	-	20.85	0.73	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.50	0.09	0.08	0.08	0.08	20.75	-0.47	70	70
Jun-26 3.60	-	-	-	-	19.78	-0.02	-	10
Jun-26 3.80	0.01	-	-	-	19.70	-0.05	-	102
Sep-26 3.60	0.02	-	-	-	19.69	-0.06	-	20
Jun-27 3.40	0.06	-	-	-	21.11	-0.11	-	20

	Previous Close	11.16		26/02/26
	SANTANDER Close	11.10		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 10.00	1.10	-	-	-	45.34	1.00	-	1
Feb-26 w4 10.50	0.60	-	-	-	42.53	0.99	-	1
Feb-26 w4 11.00	0.15	-	-	-	39.72	0.67	-	1
Mar-26 w1 9.75	1.36	-	-	-	45.04	0.98	-	1
Mar-26 w1 10.00	1.12	-	-	-	43.65	0.95	-	1
Mar-26 w1 10.50	0.67	-	-	-	40.87	0.83	-	2
Mar-26 w2 10.00	1.16	-	-	-	43.26	0.89	-	2
Mar-26 w2 11.00	0.40	-	-	-	37.70	0.57	-	1
Mar-26 3.60	7.50	-	-	-	71.90	1.00	-	1
Mar-26 5.00	6.10	-	-	-	65.09	1.00	-	10
Mar-26 5.50	5.60	-	-	-	62.66	1.00	-	17
Mar-26 5.75	5.35	-	-	-	61.44	1.00	-	15
Mar-26 6.00	5.11	-	-	-	60.23	1.00	-	68
Mar-26 6.25	4.86	-	-	-	59.01	1.00	-	12
Mar-26 6.50	4.61	-	-	-	57.79	1.00	-	35
Mar-26 6.75	4.36	-	-	-	56.58	1.00	-	300
Mar-26 7.00	4.11	-	-	-	55.36	1.00	-	7,670
Mar-26 7.25	3.86	-	-	-	54.14	1.00	-	150
Mar-26 7.50	3.61	-	-	-	52.93	1.00	-	10
Mar-26 7.75	3.36	-	-	-	51.71	1.00	-	10
Mar-26 8.00	3.11	-	-	-	50.49	1.00	-	538
Mar-26 8.25	2.86	2.88	2.88	2.88	49.28	0.99	10	3,353
Mar-26 8.50	2.61	-	-	-	48.06	0.99	-	1,402
Mar-26 8.75	2.37	-	-	-	46.84	0.98	-	14
Mar-26 9.00	2.12	-	-	-	45.63	0.97	-	306
Mar-26 9.25	1.88	-	-	-	44.41	0.96	-	300
Mar-26 9.50	1.64	-	-	-	43.20	0.94	-	373
Mar-26 9.75	1.41	-	-	-	41.98	0.91	-	32
Mar-26 10.00	1.19	-	-	-	40.76	0.86	-	52,170
Mar-26 10.50	0.78	0.75	0.75	0.75	38.33	0.74	1	45,068
Mar-26 11.00	0.45	-	-	-	35.90	0.56	-	23
Mar-26 11.50	0.23	0.16	0.22	0.16	35.26	0.36	200	92
Mar-26 12.00	0.10	-	-	-	35.07	0.20	-	788
Mar-26 12.50	0.04	-	-	-	34.87	0.09	-	1
Apr-26 7.50	3.62	-	-	-	46.37	0.99	-	5
Apr-26 8.00	3.13	-	-	-	44.47	0.98	-	10
Apr-26 9.25	1.95	-	-	-	39.70	0.91	-	150
Apr-26 9.50	1.73	-	-	-	38.75	0.88	-	150
Apr-26 9.75	1.51	-	-	-	37.79	0.84	-	150
Apr-26 10.00	1.31	-	-	-	36.84	0.80	-	2
Apr-26 10.50	0.93	-	-	-	34.93	0.70	-	10
Apr-26 11.00	0.61	-	-	-	33.02	0.56	-	10
Apr-26 11.50	0.38	-	-	-	32.47	0.42	-	3
Apr-26 12.00	0.22	-	-	-	32.24	0.29	-	1
Jun-26 3.10	8.01	-	-	-	58.11	1.00	-	3
Jun-26 4.80	6.31	-	-	-	52.65	1.00	-	25
Jun-26 5.00	6.11	-	-	-	52.01	1.00	-	125
Jun-26 5.50	5.62	-	-	-	50.40	1.00	-	3,750
Jun-26 6.00	5.12	-	-	-	48.79	1.00	-	5
Jun-26 6.25	4.87	-	-	-	47.99	1.00	-	3,735
Jun-26 6.50	4.63	-	-	-	47.19	0.99	-	260
Jun-26 6.75	4.38	-	-	-	46.38	0.99	-	10,000
Jun-26 7.00	4.13	-	-	-	45.58	0.99	-	91
Jun-26 7.25	3.89	-	-	-	44.78	0.98	-	81
Jun-26 7.50	3.65	-	-	-	43.97	0.97	-	38
Jun-26 7.75	3.41	-	-	-	43.17	0.96	-	20
Jun-26 8.00	3.18	-	-	-	42.37	0.95	-	22,548
Jun-26 8.25	2.94	-	-	-	41.56	0.93	-	20
Jun-26 8.50	2.71	-	-	-	40.76	0.92	-	29
Jun-26 8.75	2.49	2.56	2.56	2.56	39.96	0.90	40	53
Jun-26 9.00	2.27	-	-	-	39.15	0.87	-	330
Jun-26 9.25	2.06	-	-	-	38.35	0.85	-	3,223
Jun-26 9.50	1.86	-	-	-	37.55	0.81	-	158
Jun-26 9.75	1.66	-	-	-	36.74	0.78	-	195
Jun-26 10.00	1.48	-	-	-	35.94	0.74	-	136
Jun-26 10.50	1.13	-	-	-	34.33	0.65	-	13,401
Jun-26 11.00	0.83	-	-	-	32.72	0.55	-	29
Jun-26 11.50	0.60	-	-	-	32.23	0.45	-	361
Jun-26 12.00	0.43	-	-	-	32.00	0.36	-	564
Jun-26 12.50	0.30	-	-	-	31.78	0.27	-	30
Jun-26 13.50	0.13	-	-	-	31.33	0.14	-	7
Sep-26 4.50	6.61	-	-	-	49.37	1.00	-	20
Sep-26 4.60	6.51	-	-	-	49.11	1.00	-	25
Sep-26 4.70	6.41	-	-	-	48.86	1.00	-	50
Sep-26 4.80	6.31	-	-	-	48.60	1.00	-	25
Sep-26 4.90	6.22	-	-	-	48.34	1.00	-	25
Sep-26 5.00	6.12	-	-	-	48.08	1.00	-	25
Sep-26 5.75	5.37	-	-	-	46.14	0.99	-	1
Sep-26 6.00	5.13	-	-	-	45.50	0.99	-	2
Sep-26 6.25	4.89	-	-	-	44.85	0.98	-	5
Sep-26 6.50	4.65	-	-	-	44.21	0.98	-	16
Sep-26 7.00	4.17	-	-	-	42.92	0.96	-	4
Sep-26 7.75	3.49	-	-	-	40.98	0.92	-	30
Sep-26 8.00	3.27	-	-	-	40.33	0.90	-	100
Sep-26 8.50	2.85	-	-	-	39.04	0.86	-	30
Sep-26 9.00	2.45	-	-	-	37.75	0.81	-	21
Sep-26 9.25	2.26	2.24	2.24	2.24	37.10	0.79	40	41
Sep-26 9.50	2.07	-	-	-	36.46	0.76	-	4
Sep-26 9.75	1.90	-	-	-	35.81	0.73	-	5,003
Sep-26 10.00	1.73	-	-	-	35.17	0.70	-	114
Sep-26 10.50	1.41	-	-	-	33.87	0.63	-	5
Sep-26 11.50	0.89	-	-	-	32.10	0.49	-	5
Sep-26 12.00	0.70	-	-	-	31.82	0.42	-	4
Sep-26 12.50	0.54	-	-	-	31.53	0.35	-	40
Dec-26 3.00	8.11	-	-	-	50.76	1.00	-	1
Dec-26 4.00	7.11	-	-	-	48.47	1.00	-	100
Dec-26 4.40	6.71	-	-	-	47.56	1.00	-	50
Dec-26 4.50	6.61	-	-	-	47.33	1.00	-	1
Dec-26 4.60	6.51	-	-	-	47.10	1.00	-	82
Dec-26 4.70	6.41	-	-	-	46.87	1.00	-	50
Dec-26 4.80	6.31	-	-	-	46.65	1.00	-	15,050
Dec-26 4.90	6.22	-	-	-	46.42	1.00	-	50
Dec-26 5.00	6.12	-	-	-	46.19	1.00	-	10,029
Dec-26 5.25	5.87	-	-	-	45.62	0.99	-	25
Dec-26 5.75	5.38	-	-	-	44.48	0.99	-	6
Dec-26 6.00	5.14	-	-	-	43.91	0.98	-	7
Dec-26 6.50	4.67	-	-	-	42.77	0.96	-	5
Dec-26 7.50	3.78	-	-	-	40.48	0.91	-	11
Dec-26 7.75	3.57	-	-	-	39.91	0.89	-	2
Dec-26 8.00	3.35	-	-	-	39.34	0.87	-	10,026
Dec-26 8.25	3.15	-	-	-	38.77	0.86	-	230
Dec-26 8.50	2.96	-	-	-	38.20	0.84	-	100
Dec-26 8.75	2.76	-	-	-	37.63	0.81	-	4
Dec-26 9.00	2.57	-	-	-	37.06	0.79	-	135
Dec-26 9.50	2.22	-	-	-	35.92	0.74	-	1
Dec-26 10.00	1.88	-	-	-	34.78	0.69	-	89
Dec-26 10.50	1.58	-	-	-	33.64	0.63	-	60
Dec-26 11.00	1.29	-	-	-	32.49	0.57	-	76
Dec-26 11.50	1.07	-	-	-	32.03	0.51	-	122
Dec-26 12.00	0.88	-	-	-	31.73	0.44	-	14
Dec-26 12.50	0.71	-	-	-	31.43	0.39	-	250
Dec-26 13.00	0.57	-	-	-	31.13	0.33	-	1,620
Dec-26 14.00	0.36	-	-	-	30.53	0.23	-	10
Mar-27 4.50	6.61	-	-	-	45.55	1.00	-	25
Mar-27 4.60	6.51	-	-	-	45.34	1.00	-	25
Mar-27 4.70	6.42	-	-	-	45.13	1.00	-	25
Mar-27 4.80	6.32	-	-	-	44.92	1.00	-	50
Mar-27 4.90	6.22	-	-	-	44.71	1.00	-	50
Mar-27 5.00	6.12	-	-	-	44.50	1.00	-	50
Mar-27 5.25	5.88	-	-	-	43.98	0.99	-	25
Mar-27 6.00	5.16	-	-	-	42.40	0.97	-	25
Mar-27 6.25	4.93	-	-	-	41.87	0.96	-	25
Mar-27 7.50	3.84	-	-	-	39.24	0.89	-	1
Mar-27 8.00	3.43	-	-	-	38.19	0.86	-	2
Mar-27 9.25	2.51	-	-	-	35.57	0.75	-	130
Mar-27 9.50	2.34	-	-	-	35.04	0.73	-	10
Jun-27 6.00	5.17	-	-	-	41.40	0.96	-	25
Jun-27 6.25	4.94	-	-	-	40.92	0.95	-	25
Jun-27 6.50	4.72	-	-	-	40.44	0.94	-	25
Jun-27 6.75	4.50	-	-	-	39.96	0.92	-	25
Jun-27 7.00	4.29	-	-	-	39.48	0.91	-	25
Jun-27 7.25	4.08	-	-	-	39.00	0.89	-	25
Jun-27 7.50	3.88	-	-	-	38.52	0.88	-	10
Jun-27 9.00	2.77	-	-	-	35.63	0.77	-	6,000
Jun-27 9.75	2.27	-	-	-	34.19	0.70	-	1
Jun-27 10.00	2.12	-	-	-	33.71	0.68	-	5,000
Jun-27 12.50	0.98	-	-	-	30.72	0.43	-	5
Dec-27 2.30	8.80	-	-	-	46.41	1.00	-	65
Dec-27 4.20	6.91	-	-	-	43.21	1.00	-	7,000
Dec-27 4.30	6.81	-	-	-	43.04	1.00	-	1
Dec-27 4.90	6.22	-	-	-	42.03	0.99	-	4
Dec-27 5.00	6.12	-	-	-	41.87	0.99	-	2
Dec-27 5.25	5.88	-	-	-	41.45	0.98	-	3
Dec-27 5.50	5.64	-	-	-	41.03	0.97	-	5
Dec-27 7.00	4.36	-	-	-	38.50	0.89	-	2,545
Dec-27 7.50	3.98	-	-	-	37.66	0.86	-	4
Dec-27 8.00	3.60	-	-	-	36.82	0.83	-	3
Dec-27 8.50	3.26	-	-	-	35.98	0.79	-	2
Dec-27 9.00	2.92	-	-	-	35.14	0.76	-	1
Dec-27 9.25	2.76	-	-	-	34.72	0.74	-	25
Dec-27 10.00	2.32	-	-	-	33.46	0.68	-	10
Dec-27 10.50	2.03	-	-	-	32.62	0.63	-	1
Dec-27 12.00	1.36	-	-	-	31.01	0.50	-	5
Mar-28 8.75	3.17	-	-	-	35.34	0.77	-	1
Mar-28 9.00	3.00	-	-	-	34.94	0.75	-	450
Mar-28 9.25	2.84	-	-	-	34.54	0.73	-	300
Mar-28 9.50	2.70	-	-	-	34.14	0.71	-	50
Mar-28 9.75	2.56	-	-	-	33.75	0.69	-	250
Mar-28 10.00	2.42	-	-	-	33.35	0.67	-	125
Mar-28 13.50	1.00	-	-	-	30.01	0.39	-	150
Jun-28 6.00	5.22	-	-	-	39.59	0.94	-	3
Jun-28 10.00	2.48	-	-	-	33.58	0.67	-	150
Jun-28 12.50	1.40	-	-	-	31.05	0.48	-	2
Dec-28 5.00	6.13	-	-	-	41.07	0.99	-	1
Dec-28 8.50	3.48	-	-	-	36.23	0.78	-	3,004
Dec-28 9.00	3.20	-	-	-	35.54	0.74	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 9.25	-	-	-	-	49.40	-	-	10
Feb-26 w4 9.50	-	-	-	-	48.00	-	-	10
Feb-26 w4 9.75	-	-	-	-	46.59	-	-	10
Feb-26 w4 10.00	-	-	-	-	45.19	-	-	10
Mar-26 w1 9.25	-	-	-	-	47.98	-	-	10
Mar-26 w1 9.50	-	-	-	-	46.59	-0.01	-	20
Mar-26 w1 9.75	0.01	-	-	-	45.20	-0.02	-	41
Mar-26 w2 9.00	0.01	-	-	-	49.18	-0.02	-	20
Mar-26 w2 11.50	0.58	-	-	-	37.39	-0.66	-	1
Mar-26 3.30	-	-	-	-	73.53	-	-	2
Mar-26 3.70	-	-	-	-	71.59	-	-	10
Mar-26 3.90	-	-	-	-	70.61	-	-	7
Mar-26 4.00	-	-	-	-	70.13	-	-	2
Mar-26 4.10	-	-	-	-	69.64	-	-	5
Mar-26 4.20	-	-	-	-	69.15	-	-	5
Mar-26 5.00	-	-	-	-	65.26	-	-	15,012
Mar-26 5.25	-	-	-	-	64.04	-	-	110
Mar-26 5.50	-	-	-	-	62.83	-	-	22,616
Mar-26 5.75	-	-	-	-	61.61	-	-	868
Mar-26 6.00	-	-	-	-	60.40	-	-	10,631
Mar-26 6.25	-	-	-	-	59.18	-	-	4
Mar-26 6.50	-	-	-	-	57.96	-	-	7
Mar-26 6.75	-	-	-	-	56.75	-	-	230
Mar-26 7.00	-	-	-	-	55.53	-	-	36
Mar-26 7.25	-	-	-	-	54.31	-	-	142
Mar-26 7.50	-	-	-	-	53.10	-	-	10,400
Mar-26 7.75	-	-	-	-	51.88	-	-	150
Mar-26 8.00	-	-	-	-	50.66	-	-	11,032
Mar-26 8.25	-	-	-	-	49.45	-0.01	-	132
Mar-26 8.50	-	-	-	-	48.23	-0.01	-	378
Mar-26 8.75	0.01	-	-	-	47.01	-0.02	-	98
Mar-26 9.00	0.01	-	-	-	45.80	-0.03	-	376
Mar-26 9.25	0.02	-	-	-	44.58	-0.04	-	338
Mar-26 9.50	0.03	0.04	0.04	0.04	43.37	-0.06	1	109
Mar-26 9.75	0.05	-	-	-	42.15	-0.10	-	157
Mar-26 10.00	0.08	0.10	0.10	0.10	40.93	-0.14	1	20,386
Mar-26 10.50	0.17	-	-	-	38.50	-0.26	-	245
Mar-26 11.00	0.34	0.32	0.32	0.25	36.07	-0.44	35	98
Mar-26 11.50	0.62	-	-	-	35.43	-0.64	-	31
Mar-26 12.00	0.99	-	-	-	35.24	-0.80	-	166
Mar-26 13.00	1.91	-	-	-	34.85	-0.97	-	5
Apr-26 9.00	0.05	-	-	-	40.39	-0.07	-	5
Apr-26 9.25	0.07	-	-	-	39.44	-0.09	-	63
Apr-26 9.50	0.10	-	-	-	38.49	-0.12	-	310
Apr-26 9.75	0.13	-	-	-	37.53	-0.16	-	11
Apr-26 10.00	0.18	0.17	0.17	0.17	36.58	-0.20	10	9
Apr-26 10.50	0.30	-	-	-	34.67	-0.30	-	204
Apr-26 11.00	0.48	0.45	0.45	0.45	32.76	-0.44	10	22
Apr-26 11.50	0.75	0.71	0.71	0.71	32.21	-0.59	2	7
May-26 9.00	0.12	-	-	-	38.86	-0.11	-	30
May-26 11.00	0.64	0.62	0.62	0.62	31.83	-0.47	1	6
Jun-26 3.10	-	-	-	-	57.06	-	-	1
Jun-26 3.80	-	-	-	-	54.81	-	-	25,000
Jun-26 4.10	-	-	-	-	53.85	-	-	3
Jun-26 4.20	-	-	-	-	53.53	-	-	5
Jun-26 4.30	-	-	-	-	53.21	-	-	5
Jun-26 4.40	-	-	-	-	52.89	-	-	5
Jun-26 4.50	-	-	-	-	52.56	-	-	3,751
Jun-26 4.70	-	-	-	-	51.92	-	-	5
Jun-26 4.80	-	-	-	-	51.60	-	-	6
Jun-26 4.90	-	-	-	-	51.28	-	-	5
Jun-26 5.50	-	-	-	-	49.35	-	-	17
Jun-26 5.75	0.01	-	-	-	48.55	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	47.74	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	46.94	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	46.14	-0.01	-	3,776
Jun-26 6.75	0.02	-	-	-	45.33	-0.02	-	103
Jun-26 7.00	0.03	-	-	-	44.53	-0.03	-	360
Jun-26 7.25	0.04	-	-	-	43.73	-0.03	-	96
Jun-26 7.50	0.05	-	-	-	42.92	-0.04	-	585
Jun-26 7.75	0.06	-	-	-	42.12	-0.05	-	5,787
Jun-26 8.00	0.08	-	-	-	41.32	-0.07	-	23,502
Jun-26 8.25	0.10	-	-	-	40.51	-0.08	-	17
Jun-26 8.50	0.12	-	-	-	39.71	-0.10	-	61
Jun-26 8.75	0.16	-	-	-	38.91	-0.12	-	113
Jun-26 9.00	0.19	-	-	-	38.10	-0.14	-	8,691
Jun-26 9.25	0.23	0.22	0.22	0.22	37.30	-0.17	50	22,559
Jun-26 9.50	0.28	-	-	-	36.50	-0.20	-	58
Jun-26 9.75	0.33	-	-	-	35.69	-0.24	-	235
Jun-26 10.00	0.40	-	-	-	34.89	-0.27	-	40
Jun-26 10.50	0.56	0.60	0.60	0.58	33.28	-0.36	6	41
Jun-26 11.00	0.76	0.75	0.75	0.75	31.67	-0.46	1	21
Jun-26 11.50	1.03	1.02	1.02	1.02	31.18	-0.56	1	6
Sep-26 4.00	-	-	-	-	49.40	-	-	2
Sep-26 6.00	0.03	-	-	-	44.24	-0.02	-	32,510
Sep-26 6.75	0.07	-	-	-	42.30	-0.04	-	103
Sep-26 7.00	0.08	-	-	-	41.66	-0.05	-	14,505
Sep-26 7.25	0.11	-	-	-	41.01	-0.06	-	30
Sep-26 7.50	0.13	-	-	-	40.36	-0.08	-	70
Sep-26 7.75	0.15	-	-	-	39.72	-0.09	-	10,005
Sep-26 8.00	0.18	-	-	-	39.07	-0.10	-	12,209
Sep-26 8.25	0.22	-	-	-	38.43	-0.12	-	100
Sep-26 8.50	0.26	-	-	-	37.78	-0.14	-	5,047
Sep-26 8.75	0.30	-	-	-	37.13	-0.16	-	55
Sep-26 9.00	0.35	-	-	-	36.49	-0.19	-	40
Sep-26 9.25	0.41	-	-	-	35.84	-0.21	-	2,011
Sep-26 9.50	0.46	-	-	-	35.20	-0.24	-	50
Sep-26 9.75	0.54	-	-	-	34.55	-0.27	-	45
Sep-26 10.00	0.61	-	-	-	33.91	-0.30	-	10
Sep-26 10.50	0.79	-	-	-	32.61	-0.37	-	21
Sep-26 11.00	0.99	-	-	-	31.32	-0.45	-	21
Dec-26 2.50	-	-	-	-	50.38	-	-	40
Dec-26 2.80	-	-	-	-	49.69	-	-	60,000
Dec-26 3.20	-	-	-	-	48.78	-	-	10
Dec-26 3.40	-	-	-	-	48.32	-	-	2
Dec-26 3.50	-	-	-	-	48.09	-	-	5
Dec-26 3.60	-	-	-	-	47.87	-	-	50,002
Dec-26 4.00	0.01	-	-	-	46.95	-	-	25,007
Dec-26 4.20	0.01	-	-	-	46.50	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	46.27	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	46.04	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	45.58	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	45.35	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	45.13	-0.01	-	15,000
Dec-26 4.90	0.02	-	-	-	44.90	-0.01	-	150
Dec-26 5.00	0.03	-	-	-	44.67	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	44.10	-0.02	-	600
Dec-26 6.00	0.07	-	-	-	42.39	-0.04	-	5,000
Dec-26 6.25	0.09	-	-	-	41.82	-0.05	-	5
Dec-26 6.50	0.11	-	-	-	41.25	-0.05	-	159
Dec-26 6.75	0.13	-	-	-	40.68	-0.07	-	156
Dec-26 7.00	0.16	-	-	-	40.10	-0.08	-	10,172
Dec-26 7.25	0.19	-	-	-	39.53	-0.09	-	50
Dec-26 7.50	0.22	-	-	-	38.96	-0.10	-	1
Dec-26 7.75	0.26	-	-	-	38.39	-0.12	-	51
Dec-26 8.00	0.30	0.26	0.26	0.26	37.82	-0.14	5	32,818
Dec-26 8.25	0.34	-	-	-	37.25	-0.15	-	610
Dec-26 8.50	0.40	0.38	0.38	0.38	36.68	-0.17	200	15,521
Dec-26 8.75	0.45	-	-	-	36.11	-0.19	-	206
Dec-26 9.00	0.51	-	-	-	35.54	-0.22	-	5,067
Dec-26 9.50	0.65	-	-	-	34.40	-0.27	-	5
Dec-26 10.00	0.81	-	-	-	33.26	-0.32	-	17,085
Dec-26 10.50	1.00	-	-	-	32.12	-0.38	-	48
Dec-26 11.00	1.22	-	-	-	30.97	-0.45	-	20
Dec-26 11.50	1.49	-	-	-	30.51	-0.51	-	10
Dec-26 14.00	3.29	-	-	-	29.01	-0.79	-	3
Mar-27 5.25	0.06	-	-	-	42.66	-0.03	-	470
Mar-27 5.50	0.07	-	-	-	42.13	-0.03	-	150
Mar-27 6.00	0.11	-	-	-	41.08	-0.05	-	150
Mar-27 6.75	0.18	-	-	-	39.50	-0.08	-	371
Mar-27 7.25	0.26	-	-	-	38.45	-0.10	-	16,000
Mar-27 8.50	0.49	-	-	-	35.82	-0.19	-	101
Mar-27 8.75	0.55	-	-	-	35.30	-0.21	-	5
Mar-27 11.00	1.34	-	-	-	30.57	-0.44	-	2
Mar-27 11.50	1.62	-	-	-	30.12	-0.50	-	3
Jun-27 3.00	0.01	-	-	-	45.32	-	-	15,000
Jun-27 4.00	0.02	-	-	-	43.39	-0.01	-	1
Jun-27 5.50	0.10	-	-	-	40.51	-0.04	-	42
Jun-27 6.00	0.15	-	-	-	39.55	-0.06	-	15,600
Jun-27 7.00	0.28	-	-	-	37.63	-0.10	-	5,000
Jun-27 7.50	0.36	-	-	-	36.67	-0.13	-	660
Jun-27 8.00	0.47	-	-	-	35.71	-0.17	-	6,000
Sep-27 8.00	0.53	-	-	-	34.76	-0.17	-	310
Sep-27 9.50	0.95	-	-	-	32.10	-0.29	-	263
Sep-27 9.75	1.05	-	-	-	31.66	-0.31	-	25
Sep-27 10.00	1.15	-	-	-	31.22	-0.33	-	5
Dec-27 3.30	0.02	-	-	-	41.87	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	41.53	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	40.86	-0.02	-	10
Dec-27 4.00	0.04	-	-	-	40.69	-0.02	-	42
Dec-27 4.20	0.05	-	-	-	40.35	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	40.02	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	39.51	-0.03	-	10
Dec-27 5.25	0.14	-	-	-	38.59	-0.05	-	11,500
Dec-27 5.50	0.16	-	-	-	38.17	-0.06	-	1
Dec-27 5.75	0.19	-	-	-	37.75	-0.07	-	50,000
Dec-27 6.00	0.22	-	-	-	37.32	-0.07	-	150
Dec-27 6.25	0.26	-	-	-	36.90	-0.09	-	150
Dec-27 6.50	0.30	-	-	-	36.48	-0.10	-	151
Dec-27 6.75	0.34	-	-	-	36.06	-0.11	-	150
Dec-27 7.00	0.38	-	-	-	35.64	-0.12	-	2,500
Dec-27 7.25	0.44	-	-	-	35.22	-0.14	-	325
Dec-27 7.50	0.49	-	-	-	34.80	-0.15	-	300
Dec-27 8.00	0.61	-	-	-	33.96	-0.18	-	75
Dec-27 8.75	0.83	-	-	-	32.70	-0.24	-	23
Dec-27 9.75	1.17	-	-	-	31.02	-0.32	-	25,000
Dec-27 10.00	1.27	-	-	-	30.60	-0.34	-	20
Dec-27 10.50	1.46	-	-	-	29.76	-0.39	-	245
Dec-27 11.00	1.70	-	-	-	28.91	-0.44	-	5,001
Dec-27 11.50	1.97	-	-	-	28.48	-0.48	-	25
Dec-27 12.00	2.27	-	-	-	28.15	-0.53	-	1
Mar-28 6.00	0.25	-	-	-	36.38	-0.08	-	1
Mar-28 6.50	0.33	-	-	-	35.58	-0.10	-	1
Mar-28 9.00	0.95	-	-	-	31.60	-0.26	-	150
Mar-28 9.25	1.03	-	-	-	31.20	-0.28	-	150
Mar-28 9.75	1.23	-	-	-	30.41	-0.32	-	5
Mar-28 10.00	1.33	-	-	-	30.01	-0.34	-	150
Mar-28 10.50	1.52	-	-	-	29.21	-0.39	-	150
Mar-28 11.00	1.77	-	-	-	28.42	-0.43	-	300
Mar-28 12.00	2.33	-	-	-	27.66	-0.52	-	150
Jun-28 5.00	0.16	-	-	-	37.34	-0.05	-	10,000
Jun-28 11.00	1.88	-	-	-	28.33	-0.43	-	150
Jun-28 11.50	2.14	-	-	-	27.93	-0.48	-	300
Jun-28 12.00	2.45	-	-	-	27.61	-0.52	-	300
Dec-28 4.20	0.11	-	-	-	37.72	-0.04	-	10,000
Dec-28 6.00	0.37	-	-	-	35.23	-0.10	-	12,500
Dec-28 8.00	0.88	-	-	-	32.47	-0.21	-	8,000
Dec-28 8.50	1.03	-	-	-	31.78	-0.24	-	3,000
Dec-28 8.75	1.11	-	-	-	31.43	-0.26	-	118
Dec-29 3.90	0.16	-	-	-	36.86	-0.04	-	3,250
Dec-29 5.50	0.41	-	-	-	34.94	-0.10	-	25,000
Dec-29 10.50	2.13	-	-	-	28.93	-0.38	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.00	7.10	-	-	-	69.96	1.00	-	5
Mar-26 7.25	3.86	-	-	-	54.14	1.00	-	1
Mar-26 9.00	2.12	-	-	-	45.63	0.97	-	10
Mar-26 9.50	1.64	-	-	-	43.20	0.93	-	6,000
Mar-26 10.00	1.19	-	-	-	40.76	0.86	-	35
Mar-26 10.00	1.19	-	-	-	40.76	0.86	-	6,030
Mar-26 10.50	0.78	-	-	-	38.33	0.74	-	45
Mar-26 10.50	0.78	-	-	-	38.33	0.74	-	60
Mar-26 11.00	0.45	-	-	-	35.90	0.56	-	55
Mar-26 11.00	0.45	-	-	-	35.90	0.56	-	20
Mar-26 11.50	0.23	-	-	-	35.26	0.36	-	10
Apr-26 10.00	1.31	-	-	-	36.84	0.80	-	80
Apr-26 10.50	0.93	-	-	-	34.93	0.69	-	30
Apr-26 11.00	0.61	-	-	-	33.02	0.56	-	30
Apr-26 12.00	0.22	-	-	-	32.24	0.28	-	20
May-26 11.50	0.45	-	-	-	31.83	0.41	-	10
Jun-26 4.30	6.70	-	-	-	54.26	0.99	-	2
Jun-26 7.00	4.05	-	-	-	45.58	0.97	-	25
Jun-26 9.75	1.64	-	-	-	36.74	0.76	-	25
Jun-26 10.00	1.45	-	-	-	35.94	0.72	-	15
Jun-26 10.50	1.12	-	-	-	34.33	0.64	-	25
Jun-26 11.00	0.82	-	-	-	32.72	0.54	-	25
Sep-26 9.00	2.45	-	-	-	37.75	0.80	-	10
Sep-26 10.50	1.40	-	-	-	33.87	0.63	-	10
Sep-26 11.00	1.11	-	-	-	32.58	0.56	-	10
Sep-26 12.00	0.70	-	-	-	31.82	0.41	-	4
Dec-26 8.00	3.29	-	-	-	39.34	0.84	-	2
Dec-26 8.50	2.89	-	-	-	38.20	0.81	-	2
Dec-26 9.00	2.52	-	-	-	37.06	0.77	-	10
Dec-26 10.00	1.85	-	-	-	34.78	0.67	-	10
Dec-26 10.50	1.54	-	-	-	33.64	0.61	-	10
Dec-26 11.00	1.27	-	-	-	32.49	0.55	-	10
Dec-26 12.00	0.86	-	-	-	31.73	0.43	-	10
Sep-27 11.00	1.69	-	-	-	31.79	0.56	-	1
Dec-27 10.00	2.25	-	-	-	33.46	0.64	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	61.61	-	-	500
Mar-26 8.00	-	-	-	-	50.66	-	-	50
Mar-26 9.00	0.01	-	-	-	45.80	-0.03	-	50,000
Mar-26 9.75	0.05	-	-	-	42.15	-0.10	-	4
Mar-26 10.00	0.08	-	-	-	40.93	-0.14	-	31
Mar-26 10.00	0.08	-	-	-	40.93	-0.14	-	10
Mar-26 10.50	0.17	-	-	-	38.50	-0.26	-	113
Mar-26 10.50	0.17	-	-	-	38.50	-0.26	-	31,535
Mar-26 11.00	0.34	-	-	-	36.07	-0.44	-	51
Mar-26 11.50	0.62	-	-	-	35.43	-0.64	-	3
Mar-26 12.00	0.99	0.98	0.98	0.98	35.24	-0.80	5	20
Mar-26 12.50	1.43	-	-	-	35.04	-0.90	-	25
Apr-26 9.00	0.05	-	-	-	40.39	-0.07	-	90
Apr-26 9.50	0.10	-	-	-	38.49	-0.12	-	20
Apr-26 9.75	0.13	-	-	-	37.53	-0.15	-	20
Apr-26 10.00	0.18	-	-	-	36.58	-0.20	-	50
Apr-26 10.00	0.18	-	-	-	36.58	-0.20	-	10
Apr-26 10.50	0.30	-	-	-	34.67	-0.30	-	51
Apr-26 11.00	0.48	-	-	-	32.76	-0.44	-	36
Apr-26 11.50	0.75	-	-	-	32.21	-0.58	-	10
Apr-26 13.00	1.93	-	-	-	31.53	-0.89	-	15
May-26 9.00	0.12	-	-	-	38.86	-0.11	-	40
May-26 11.50	0.92	-	-	-	31.31	-0.58	-	10
May-26 13.50	2.53	-	-	-	30.41	-0.91	-	5
Jun-26 6.00	0.01	-	-	-	47.74	-0.01	-	1,052
Jun-26 7.25	0.04	-	-	-	43.73	-0.03	-	5
Jun-26 8.25	0.10	-	-	-	40.51	-0.08	-	4
Jun-26 9.50	0.28	-	-	-	36.50	-0.20	-	26
Jun-26 10.00	0.40	-	-	-	34.89	-0.27	-	40,000
Jun-26 10.50	0.55	-	-	-	33.28	-0.36	-	25
Jun-26 13.50	2.56	-	-	-	30.28	-0.86	-	10
Sep-26 6.25	0.04	-	-	-	43.59	-0.03	-	1,700
Sep-26 7.50	0.13	-	-	-	40.36	-0.07	-	900
Sep-26 8.25	0.22	-	-	-	38.43	-0.12	-	50
Sep-26 9.75	0.53	-	-	-	34.55	-0.26	-	1
Dec-26 6.75	0.13	-	-	-	40.68	-0.06	-	2,800
Dec-26 9.00	0.51	-	-	-	35.54	-0.21	-	10
Dec-29 10.50	2.12	-	-	-	28.93	-0.35	-	60

	Previous Close	19.53		26/02/26
	SOLARIA Close	21.23		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	13.24	-	-	-	64.39	1.00	-	10
Mar-26 12.00	9.24	-	-	-	60.63	1.00	-	75
Mar-26 12.50	8.75	-	-	-	60.15	1.00	-	50
Mar-26 13.00	8.25	-	-	-	59.68	1.00	-	75
Mar-26 13.50	7.75	-	-	-	59.21	1.00	-	75
Mar-26 14.00	7.25	-	-	-	58.74	1.00	-	50
Mar-26 17.00	4.31	-	-	-	55.91	0.95	-	10
Mar-26 19.00	2.55	-	-	-	54.03	0.82	-	10
Mar-26 20.00	1.82	-	-	-	53.09	0.70	-	15
Mar-26 21.00	1.22	-	-	-	52.15	0.56	-	5
Jun-26 12.00	9.34	-	-	-	51.33	0.99	-	46
Jun-26 12.50	8.86	-	-	-	50.90	0.98	-	46
Jun-26 13.00	8.38	-	-	-	50.48	0.97	-	48
Dec-26 18.00	5.13	-	-	-	43.62	0.74	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	59.43	-	-	1
Mar-26 15.00	0.01	-	-	-	57.08	-0.01	-	10
Mar-26 16.00	0.02	-	-	-	56.14	-0.02	-	10
Mar-26 17.00	0.05	-	-	-	55.19	-0.04	-	20
Mar-26 18.00	0.14	-	-	-	54.25	-0.10	-	5
Mar-26 18.50	0.20	-	-	-	53.78	-0.13	-	30
Mar-26 21.00	0.95	0.85	0.85	0.85	51.43	-0.44	5	5
Apr-26 17.50	0.24	-	-	-	48.34	-0.12	-	10
Apr-26 18.00	0.33	-	-	-	47.89	-0.15	-	10

	Previous Close	34.70		26/02/26
	TECNICAS REUNIDAS Close	34.82		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.66	9.20	-	-	-	53.79	0.99	-	6
Mar-26 32.99	2.69	-	-	-	47.12	0.70	-	5
Mar-26 36.65	0.86	-	-	-	45.11	0.35	-	1
Mar-26 40.32	0.18	-	-	-	44.41	0.10	-	5
Apr-26 33.90	2.66	-	-	-	41.27	0.61	-	2
Apr-26 40.32	0.48	-	-	-	39.37	0.18	-	5
Jun-26 35.74	2.74	-	-	-	39.05	0.51	-	1
Jun-26 37.57	2.02	-	-	-	38.72	0.42	-	5
Jun-26 38.48	1.73	-	-	-	38.55	0.37	-	5
Sep-26 34.82	4.12	-	-	-	38.06	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	-	-	-	-	55.15	-	-	1
Mar-26 24.74	0.01	-	-	-	54.32	-	-	5
Mar-26 26.57	0.03	-	-	-	52.65	-0.02	-	1
Mar-26 27.49	0.05	-	-	-	51.82	-0.03	-	10
Mar-26 31.15	0.37	-	-	-	48.49	-0.16	-	10
Apr-26 26.57	0.13	-	-	-	46.89	-0.05	-	3
Apr-26 30.24	0.54	-	-	-	43.73	-0.17	-	1
Jun-26 15.12	-	-	-	-	53.03	-	-	4
Dec-26 18.33	0.23	-	-	-	44.00	-0.04	-	1
Dec-26 20.16	0.38	-	-	-	43.14	-0.06	-	1
Dec-26 35.74	5.12	-	-	-	36.22	-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	-	-	-	-	60.45	-	-	2,700

	Previous Close	3.68		26/02/26
	TELEFONICA Close	3.65		26/02/26

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	-	-	-	44.16	1.00	-	45
Mar-26 3.20	0.46	-	-	-	35.47	0.94	-	1
Mar-26 3.40	0.28	-	-	-	32.98	0.82	-	81
Mar-26 3.50	0.20	-	-	-	31.74	0.72	-	135
Mar-26 3.60	0.14	0.16	0.16	0.16	30.50	0.59	10	52
Mar-26 3.70	0.09	-	-	-	29.72	0.45	-	27,520
Mar-26 3.80	0.05	-	-	-	29.39	0.31	15,000	20,037
Mar-26 3.90	0.03	-	-	-	29.06	0.19	-	507
Mar-26 4.00	0.01	-	-	-	28.74	0.11	-	210
Mar-26 4.20	-	-	-	-	28.08	0.02	-	110
Mar-26 4.30	-	-	-	-	27.75	0.01	-	150
Mar-26 4.40	-	-	-	-	27.42	-	-	10,000
Mar-26 4.50	-	-	-	-	27.09	-	-	884
Mar-26 4.60	-	-	-	-	26.76	-	-	10,107
Mar-26 4.70	-	-	-	-	26.43	-	-	35,000
Mar-26 4.80	-	-	-	-	26.10	-	-	40
Mar-26 4.90	-	-	-	-	25.78	-	-	18
Mar-26 5.00	-	-	-	-	25.45	-	-	10
Mar-26 5.75	-	-	-	-	22.98	-	-	400
Apr-26 3.20	0.49	0.50	0.50	0.50	34.39	0.87	2	-
Apr-26 3.50	0.25	-	-	-	30.50	0.67	-	8
Apr-26 3.60	0.19	-	-	-	29.21	0.58	-	240
Apr-26 3.70	0.14	-	-	-	28.44	0.48	-	30,050
Apr-26 3.80	0.10	-	-	-	28.18	0.38	-	22
Apr-26 4.00	0.04	-	-	-	27.67	0.21	-	449
May-26 3.90	0.10	0.09	0.09	0.09	28.05	0.34	8	8
Jun-26 3.20	0.54	0.56	0.56	0.56	33.10	0.81	3	3
Jun-26 3.30	0.46	-	-	-	31.93	0.77	-	10,003
Jun-26 3.40	0.39	-	-	-	30.76	0.71	-	100,010
Jun-26 3.50	0.32	-	-	-	29.59	0.65	-	5
Jun-26 3.60	0.25	-	-	-	28.42	0.58	-	23
Jun-26 3.70	0.20	-	-	-	27.71	0.51	-	185
Jun-26 3.80	0.15	-	-	-	27.45	0.43	-	20
Jun-26 3.90	0.12	-	-	-	27.19	0.36	-	41
Jun-26 4.00	0.09	-	-	-	26.92	0.30	-	10,006
Jun-26 4.10	0.07	-	-	-	26.66	0.24	-	42
Jun-26 4.20	0.05	-	-	-	26.39	0.19	-	30,040
Jun-26 4.30	0.03	-	-	-	26.13	0.14	-	150
Jun-26 4.40	0.02	-	-	-	25.86	0.10	-	25,011
Jun-26 4.50	0.02	-	-	-	25.60	0.07	-	105
Jun-26 4.60	0.01	-	-	-	25.33	0.05	-	38
Jun-26 4.70	0.01	-	-	-	25.07	0.04	-	150
Jun-26 4.80	-	-	-	-	24.80	0.02	-	151
Jun-26 4.90	-	-	-	-	24.54	0.01	-	2,504
Jun-26 5.00	-	-	-	-	24.27	0.01	-	10
Jun-26 5.25	-	-	-	-	23.61	-	-	10
Sep-26 2.90	0.81	-	-	-	34.41	0.89	-	150
Sep-26 3.00	0.72	-	-	-	33.47	0.86	-	63
Sep-26 3.40	0.41	-	-	-	29.70	0.68	-	12
Sep-26 3.50	0.35	-	-	-	28.76	0.63	-	10
Sep-26 3.60	0.29	-	-	-	27.82	0.57	-	20
Sep-26 3.80	0.19	-	-	-	26.93	0.44	-	824
Sep-26 3.90	0.16	0.15	0.15	0.15	26.65	0.38	7	7
Sep-26 4.00	0.13	-	-	-	26.37	0.32	-	310
Sep-26 4.10	0.10	-	-	-	26.08	0.27	-	2,001
Sep-26 4.20	0.08	-	-	-	25.80	0.23	-	5
Sep-26 4.30	0.06	-	-	-	25.52	0.19	-	199
Sep-26 4.60	0.03	-	-	-	24.67	0.09	-	6
Dec-26 2.40	1.27	-	-	-	36.31	0.97	-	40
Dec-26 2.90	0.82	-	-	-	32.43	0.86	-	1
Dec-26 3.00	0.74	-	-	-	31.65	0.83	-	102
Dec-26 3.10	0.66	-	-	-	30.87	0.79	-	10
Dec-26 3.30	0.51	-	-	-	29.32	0.71	-	10
Dec-26 3.50	0.38	-	-	-	27.77	0.61	-	185
Dec-26 3.60	0.33	-	-	-	26.99	0.55	-	85,735
Dec-26 3.70	0.28	-	-	-	26.48	0.50	-	345
Dec-26 3.80	0.24	-	-	-	26.24	0.45	-	20
Dec-26 3.90	0.20	-	-	-	25.99	0.40	-	433
Dec-26 4.00	0.17	-	-	-	25.74	0.35	-	100,154
Dec-26 4.10	0.14	-	-	-	25.50	0.31	-	410
Dec-26 4.20	0.12	-	-	-	25.25	0.27	-	589
Dec-26 4.30	0.10	-	-	-	25.00	0.23	-	4
Dec-26 4.40	0.08	-	-	-	24.76	0.20	-	2
Dec-26 4.50	0.06	-	-	-	24.51	0.17	-	20,020
Dec-26 4.60	0.05	-	-	-	24.26	0.14	-	35,000
Dec-26 4.70	0.04	-	-	-	24.02	0.12	-	20,010
Dec-26 4.90	0.03	-	-	-	23.52	0.08	-	4
Dec-26 5.00	0.02	-	-	-	23.28	0.06	-	771
Dec-26 5.25	0.01	-	-	-	22.66	0.03	-	8
Dec-26 5.50	-	-	-	-	22.04	0.02	-	2
Mar-27 2.20	1.47	-	-	-	35.70	0.98	-	1
Mar-27 3.10	0.69	-	-	-	30.11	0.76	-	30
Mar-27 3.50	0.43	-	-	-	27.63	0.60	-	2
Mar-27 3.60	0.38	-	-	-	27.00	0.55	-	52
Mar-27 3.70	0.33	-	-	-	26.56	0.51	-	1
Mar-27 4.00	0.22	-	-	-	25.74	0.38	-	100
Mar-27 4.20	0.16	-	-	-	25.19	0.31	-	12
Mar-27 4.30	0.13	-	-	-	24.92	0.27	-	2
Mar-27 4.40	0.11	-	-	-	24.64	0.24	-	5,000
Mar-27 4.60	0.08	-	-	-	24.09	0.18	-	20,000
Mar-27 4.80	0.05	-	-	-	23.55	0.14	-	25
Jun-27 3.60	0.40	-	-	-	27.07	0.56	-	100
Jun-27 3.80	0.32	-	-	-	26.41	0.48	-	25
Jun-27 3.90	0.28	-	-	-	26.13	0.44	-	14
Jun-27 4.00	0.24	-	-	-	25.86	0.40	-	58
Jun-27 4.20	0.18	-	-	-	25.31	0.33	-	120
Jun-27 4.30	0.16	-	-	-	25.04	0.30	-	100
Jun-27 4.40	0.14	-	-	-	24.76	0.27	-	100
Jun-27 4.50	0.11	-	-	-	24.49	0.24	-	200
Jun-27 4.70	0.08	-	-	-	23.94	0.18	-	10
Jun-27 4.80	0.07	-	-	-	23.67	0.16	-	150
Jun-27 4.90	0.05	-	-	-	23.39	0.14	-	150
Jun-27 5.00	0.05	-	-	-	23.12	0.12	-	150
Jun-27 5.50	0.01	-	-	-	21.75	0.04	-	5
Jun-27 5.75	0.01	-	-	-	21.06	0.03	-	20
Sep-27 3.70	0.37	-	-	-	26.57	0.52	-	31
Sep-27 3.80	0.34	-	-	-	26.31	0.48	-	4
Sep-27 5.50	0.02	-	-	-	21.81	0.06	-	22
Dec-27 2.30	1.37	-	-	-	31.74	0.98	-	10
Dec-27 2.40	1.28	-	-	-	31.38	0.96	-	10
Dec-27 2.50	1.19	-	-	-	31.02	0.94	-	10
Dec-27 2.60	1.10	-	-	-	30.67	0.91	-	10
Dec-27 2.70	1.01	-	-	-	30.31	0.88	-	25
Dec-27 2.80	0.94	-	-	-	29.95	0.84	-	15
Dec-27 2.90	0.86	-	-	-	29.60	0.81	-	15
Dec-27 3.10	0.73	-	-	-	28.89	0.74	-	36
Dec-27 3.20	0.67	-	-	-	28.53	0.70	-	750
Dec-27 3.50	0.50	-	-	-	27.46	0.59	-	8
Dec-27 3.60	0.45	-	-	-	27.10	0.56	-	7
Dec-27 3.70	0.41	-	-	-	26.81	0.52	-	211
Dec-27 3.80	0.37	-	-	-	26.57	0.49	-	10
Dec-27 3.90	0.33	-	-	-	26.33	0.46	-	11
Dec-27 4.00	0.30	-	-	-	26.10	0.43	-	870
Dec-27 4.10	0.26	-	-	-	25.86	0.39	-	102
Dec-27 4.20	0.24	-	-	-	25.62	0.36	-	3
Dec-27 4.30	0.21	-	-	-	25.38	0.33	-	36
Dec-27 4.40	0.18	-	-	-	25.15	0.30	-	15
Dec-27 4.50	0.16	-	-	-	24.91	0.28	-	134
Dec-27 4.60	0.14	-	-	-	24.67	0.25	-	1
Dec-27 4.70	0.13	-	-	-	24.43	0.23	-	30,150
Dec-27 5.00	0.08	-	-	-	23.72	0.16	-	466
Dec-27 5.25	0.05	-	-	-	23.13	0.12	-	167
Dec-27 5.50	0.04	-	-	-	22.53	0.08	-	25
Dec-27 6.00	0.01	-	-	-	21.35	0.04	-	21,000
Mar-28 2.10	1.56	-	-	-	31.85	0.99	-	10
Mar-28 2.20	1.47	-	-	-	31.54	0.98	-	10
Mar-28 2.30	1.37	-	-	-	31.23	0.97	-	10
Mar-28 2.40	1.28	-	-	-	30.92	0.95	-	10
Mar-28 2.50	1.19	-	-	-	30.61	0.93	-	10
Mar-28 2.60	1.11	-	-	-	30.30	0.90	-	10
Mar-28 2.70	1.03	-	-	-	29.99	0.86	-	50
Mar-28 2.80	0.95	-	-	-	29.68	0.83	-	15
Mar-28 2.90	0.88	-	-	-	29.37	0.79	-	15
Mar-28 3.00	0.81	-	-	-	29.06	0.76	-	20
Mar-28 3.10	0.75	-	-	-	28.75	0.72	-	20
Mar-28 3.20	0.69	-	-	-	28.43	0.69	-	28
Mar-28 3.30	0.63	-	-	-	28.12	0.66	-	255
Mar-28 3.40	0.58	-	-	-	27.81	0.63	-	151
Mar-28 3.50	0.53	-	-	-	27.50	0.59	-	25
Mar-28 3.60	0.49	-	-	-	27.19	0.56	-	26
Mar-28 3.70	0.44	-	-	-	26.93	0.53	-	25
Mar-28 4.50	0.19	-	-	-	25.17	0.30	-	100
Mar-28 4.60	0.17	-	-	-	24.96	0.28	-	1
Jun-28 4.00	0.34	-	-	-	26.33	0.44	-	100
Jun-28 5.00	0.12	-	-	-	24.32	0.20	-	4
Dec-28 3.80	0.46	-	-	-	27.15	0.51	-	3
Dec-28 4.00	0.39	-	-	-	26.80	0.46	-	18
Dec-28 4.40	0.28	-	-	-	26.11	0.37	-	1
Dec-28 4.50	0.25	-	-	-	25.93	0.34	-	5
Dec-28 4.80	0.19	-	-	-	25.41	0.28	-	10
Dec-28 5.25	0.12	-	-	-	24.63	0.20	-	50
Dec-29 3.40	0.68	-	-	-	28.34	0.63	-	10
Dec-29 4.30	0.38	-	-	-	27.04	0.42	-	1
Dec-29 4.50	0.33	-	-	-	26.76	0.39	-	7
Dec-29 5.00	0.23	-	-	-	26.08	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.41	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	0.02	-	-	-	30.74	-0.17	-	14
Mar-26 2.20	-	-	-	-	49.53	-	-	3
Mar-26 2.80	-	-	-	-	42.08	-	-	10
Mar-26 2.90	-	-	-	-	40.84	-0.01	-	500
Mar-26 3.00	-	-	-	-	39.59	-0.02	-	24
Mar-26 3.10	0.01	-	-	-	38.35	-0.04	-	4
Mar-26 3.20	0.01	-	-	-	37.11	-0.07	-	117
Mar-26 3.30	0.02	-	-	-	35.87	-0.11	-	345
Mar-26 3.40	0.03	-	-	-	34.62	-0.19	-	42,068
Mar-26 3.50	0.06	-	-	-	33.38	-0.29	-	207
Mar-26 3.60	0.09	-	-	-	32.14	-0.41	-	169
Mar-26 3.70	0.14	0.15	0.15	0.15	31.36	-0.55	2	35,078
Mar-26 3.80	0.20	-	-	-	31.03	-0.69	-	35,001
Mar-26 3.90	0.28	-	-	-	30.70	-0.80	-	124
Mar-26 4.00	0.36	0.36	0.36	0.36	30.38	-0.88	2	120
Mar-26 4.10	0.46	-	-	-	30.05	-0.94	-	223
Apr-26 3.40	0.07	0.04	0.04	0.04	32.09	-0.25	7	13
Apr-26 3.50	0.10	-	-	-	30.79	-0.33	-	4
Apr-26 3.60	0.13	-	-	-	29.50	-0.42	-	4
May-26 3.50	0.13	0.11	0.11	0.11	30.43	-0.35	3	7
May-26 3.70	0.21	-	-	-	28.35	-0.51	-	4
Jun-26 2.70	0.03	-	-	-	38.49	-0.09	-	1
Jun-26 2.90	0.06	-	-	-	36.15	-0.14	-	301
Jun-26 3.00	0.07	0.07	0.07	0.07	34.98	-0.18	2	17,218
Jun-26 3.10	0.09	-	-	-	33.81	-0.22	-	36
Jun-26 3.20	0.12	-	-	-	32.64	-0.27	-	196
Jun-26 3.30	0.14	-	-	-	31.47	-0.32	-	110,212
Jun-26 3.40	0.18	-	-	-	30.30	-0.39	-	141,331
Jun-26 3.50	0.22	-	-	-	29.13	-0.45	-	16,779
Jun-26 3.60	0.26	-	-	-	27.96	-0.53	-	3,095
Jun-26 3.70	0.32	-	-	-	27.25	-0.60	-	592
Jun-26 3.80	0.38	-	-	-	26.99	-0.67	-	340
Jun-26 3.90	0.46	-	-	-	26.73	-0.73	-	279
Jun-26 4.00	0.54	-	-	-	26.46	-0.79	-	244
Jun-26 4.10	0.62	-	-	-	26.20	-0.83	-	60
Jun-26 4.20	0.71	-	-	-	25.93	-0.87	-	30,523
Jun-26 4.30	0.79	-	-	-	25.67	-0.91	-	39
Jun-26 4.40	0.89	-	-	-	25.40	-0.93	-	25,128
Jun-26 4.50	0.98	-	-	-	25.14	-0.95	-	151
Jun-26 4.60	1.08	-	-	-	24.87	-0.97	-	28
Jun-26 4.70	1.18	-	-	-	24.61	-0.98	-	60
Jun-26 4.80	1.27	-	-	-	24.34	-0.99	-	152
Jun-26 4.90	1.37	-	-	-	24.08	-0.99	-	20
Jun-26 5.00	1.47	-	-	-	23.81	-1.00	-	83
Jun-26 5.50	1.97	-	-	-	22.49	-1.00	-	300
Jun-26 6.50	2.96	-	-	-	19.84	-1.00	-	2
Sep-26 2.60	0.05	-	-	-	36.21	-0.10	-	4
Sep-26 2.70	0.07	-	-	-	35.27	-0.13	-	5
Sep-26 2.90	0.10	-	-	-	33.39	-0.18	-	28
Sep-26 3.00	0.12	-	-	-	32.45	-0.21	-	1
Sep-26 3.10	0.14	-	-	-	31.51	-0.25	-	120
Sep-26 3.20	0.17	-	-	-	30.56	-0.29	-	205
Sep-26 3.30	0.20	-	-	-	29.62	-0.34	-	101
Sep-26 3.40	0.24	-	-	-	28.68	-0.39	-	50
Sep-26 3.50	0.27	-	-	-	27.74	-0.44	-	175
Sep-26 3.60	0.32	-	-	-	26.80	-0.50	-	205
Sep-26 3.70	0.37	-	-	-	26.20	-0.56	-	58
Sep-26 3.80	0.44	-	-	-	25.91	-0.62	-	44
Sep-26 3.90	0.50	-	-	-	25.63	-0.67	-	300
Sep-26 4.00	0.58	-	-	-	25.35	-0.72	-	10,110
Sep-26 4.10	0.65	-	-	-	25.06	-0.77	-	767
Sep-26 4.30	0.82	-	-	-	24.50	-0.85	-	5
Sep-26 4.40	0.91	-	-	-	24.21	-0.88	-	60
Sep-26 4.50	1.00	-	-	-	23.93	-0.91	-	39
Sep-26 4.60	1.09	-	-	-	23.65	-0.93	-	175
Sep-26 4.70	1.18	-	-	-	23.36	-0.95	-	150
Sep-26 5.00	1.47	-	-	-	22.51	-0.98	-	18
Sep-26 6.00	2.46	-	-	-	19.68	-1.00	-	5
Dec-26 2.50	0.05	-	-	-	33.57	-0.09	-	8
Dec-26 2.80	0.10	-	-	-	31.24	-0.16	-	100
Dec-26 2.90	0.12	-	-	-	30.47	-0.19	-	50
Dec-26 3.00	0.14	-	-	-	29.69	-0.22	-	1,514
Dec-26 3.10	0.17	-	-	-	28.91	-0.26	-	160
Dec-26 3.20	0.19	-	-	-	28.14	-0.30	-	230
Dec-26 3.30	0.22	-	-	-	27.36	-0.34	-	37
Dec-26 3.40	0.26	-	-	-	26.58	-0.39	-	35,250
Dec-26 3.50	0.30	-	-	-	25.81	-0.44	-	20,073
Dec-26 3.60	0.35	0.36	0.36	0.36	25.03	-0.49	5	65,192
Dec-26 3.70	0.40	-	-	-	24.52	-0.54	-	82
Dec-26 3.80	0.46	-	-	-	24.28	-0.59	-	118
Dec-26 3.90	0.53	-	-	-	24.03	-0.64	-	1,281
Dec-26 4.00	0.60	-	-	-	23.78	-0.69	-	107,505
Dec-26 4.10	0.67	-	-	-	23.54	-0.74	-	1
Dec-26 4.20	0.75	-	-	-	23.29	-0.78	-	8
Dec-26 4.30	0.83	-	-	-	23.04	-0.82	-	60
Dec-26 4.40	0.92	-	-	-	22.80	-0.85	-	41
Dec-26 4.50	1.01	-	-	-	22.55	-0.88	-	62,535
Dec-26 4.60	1.10	-	-	-	22.30	-0.91	-	35,010
Dec-26 4.70	1.19	-	-	-	22.06	-0.93	-	20,020
Dec-26 4.80	1.28	-	-	-	21.81	-0.95	-	50
Dec-26 5.00	1.48	-	-	-	21.32	-0.97	-	26
Dec-26 5.50	1.97	-	-	-	20.08	-1.00	-	100
Dec-26 5.75	2.22	-	-	-	19.47	-1.00	-	425
Dec-26 6.00	2.46	-	-	-	18.85	-1.00	-	414
Dec-26 6.25	2.71	-	-	-	18.23	-1.00	-	17
Dec-26 6.75	3.21	-	-	-	17.00	-1.00	-	10
Mar-27 3.70	0.43	-	-	-	24.04	-0.52	-	2
Mar-27 3.90	0.55	0.54	0.54	0.54	23.49	-0.62	2	4
Mar-27 4.00	0.62	-	-	-	23.22	-0.67	-	50
Mar-27 4.10	0.69	-	-	-	22.94	-0.71	-	25
Mar-27 4.20	0.77	-	-	-	22.67	-0.75	-	600
Mar-27 4.40	0.93	-	-	-	22.12	-0.83	-	5,000
Mar-27 4.50	1.01	-	-	-	21.85	-0.86	-	5
Mar-27 4.60	1.10	-	-	-	21.57	-0.89	-	20,000
Mar-27 5.00	1.48	-	-	-	20.48	-0.97	-	1
Mar-27 6.50	2.96	-	-	-	16.37	-1.00	-	90
Mar-27 6.75	3.21	-	-	-	15.68	-1.00	-	10
Jun-27 3.00	0.20	-	-	-	25.91	-0.27	-	100
Jun-27 3.40	0.34	-	-	-	23.90	-0.43	-	10
Jun-27 3.50	0.39	-	-	-	23.40	-0.47	-	2
Jun-27 3.60	0.44	-	-	-	22.90	-0.52	-	25,000
Jun-27 3.70	0.50	-	-	-	22.51	-0.56	-	2
Jun-27 3.80	0.56	-	-	-	22.24	-0.61	-	10
Jun-27 3.90	0.63	-	-	-	21.96	-0.65	-	19
Jun-27 4.00	0.70	-	-	-	21.69	-0.69	-	10
Jun-27 4.20	0.84	-	-	-	21.14	-0.76	-	1
Jun-27 4.30	0.92	-	-	-	20.87	-0.79	-	12
Jun-27 4.40	1.00	-	-	-	20.59	-0.83	-	5
Jun-27 4.50	1.09	-	-	-	20.32	-0.85	-	1
Jun-27 5.00	1.54	-	-	-	18.95	-0.95	-	36
Jun-27 6.50	2.99	-	-	-	14.84	-1.00	-	25
Sep-27 2.50	0.08	-	-	-	26.16	-0.13	-	20
Sep-27 2.90	0.17	-	-	-	24.52	-0.24	-	30
Sep-27 4.40	1.01	-	-	-	19.45	-0.82	-	1
Dec-27 2.20	0.05	-	-	-	27.04	-0.08	-	6,000
Dec-27 2.70	0.14	-	-	-	25.26	-0.19	-	100
Dec-27 3.00	0.22	0.21	0.21	0.21	24.19	-0.28	2	7,500
Dec-27 3.20	0.29	-	-	-	23.48	-0.35	-	1
Dec-27 3.30	0.33	-	-	-	23.12	-0.38	-	5
Dec-27 3.40	0.38	-	-	-	22.77	-0.42	-	10
Dec-27 3.50	0.43	0.42	0.42	0.42	22.41	-0.46	3	10
Dec-27 3.60	0.48	-	-	-	22.05	-0.50	-	30,000
Dec-27 4.00	0.73	-	-	-	21.05	-0.66	-	3
Dec-27 4.10	0.80	-	-	-	20.81	-0.69	-	3
Dec-27 4.20	0.87	-	-	-	20.57	-0.73	-	1
Dec-27 4.30	0.95	-	-	-	20.33	-0.76	-	4
Dec-27 4.40	1.03	-	-	-	20.10	-0.79	-	3
Dec-27 4.50	1.11	-	-	-	19.86	-0.82	-	4
Dec-27 4.60	1.19	-	-	-	19.62	-0.84	-	250
Dec-27 4.70	1.28	-	-	-	19.38	-0.87	-	30,001
Dec-27 5.00	1.55	-	-	-	18.67	-0.92	-	7
Dec-27 5.50	2.02	-	-	-	17.48	-0.98	-	5
Mar-28 3.30	0.35	-	-	-	23.14	-0.38	-	6
Mar-28 3.90	0.68	-	-	-	21.51	-0.60	-	40
Mar-28 4.30	0.97	-	-	-	20.63	-0.74	-	2
Mar-28 4.50	1.13	-	-	-	20.19	-0.80	-	1
Mar-28 4.60	1.21	-	-	-	19.98	-0.82	-	1
Mar-28 5.25	1.78	-	-	-	18.55	-0.94	-	2
Dec-28 3.00	0.33	-	-	-	23.98	-0.31	-	20,000
Dec-29 3.50	0.66	-	-	-	23.15	-0.47	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.70	0.09	-	-	-	29.72	0.45	-	700
Apr-26 3.60	0.19	0.16	0.16	0.16	29.21	0.58	10	10
May-26 4.00	0.07	-	-	-	27.82	0.27	-	70
Jun-26 3.60	0.19	-	-	-	28.42	0.47	-	2
Jun-26 4.70	-	-	-	-	25.07	0.02	-	1
Sep-26 3.60	0.27	-	-	-	27.82	0.50	-	2
Sep-26 3.90	0.15	-	-	-	26.65	0.35	-	100
Dec-26 5.25	0.01	-	-	-	22.66	0.04	-	190
Sep-27 3.70	0.35	-	-	-	26.57	0.47	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 3.60	0.04	0.04	0.04	0.04	29.60	-0.37	7	7
Mar-26 3.40	0.03	-	-	-	34.62	-0.19	-	4
Mar-26 3.50	0.06	0.05	0.05	0.05	33.38	-0.29	100	100
Mar-26 3.60	0.09	-	-	-	32.14	-0.41	-	300
Mar-26 3.70	0.14	-	-	-	31.36	-0.55	-	100
Mar-26 3.80	0.20	-	-	-	31.03	-0.68	-	100
Mar-26 3.90	0.28	-	-	-	30.70	-0.79	-	250
Mar-26 4.00	0.36	-	-	-	30.38	-0.88	-	1,050
Mar-26 4.10	0.45	-	-	-	30.05	-0.93	-	400
Mar-26 4.50	0.85	-	-	-	28.73	-1.00	-	50
Mar-26 7.75	4.09	-	-	-	19.65	-1.00	-	750
Apr-26 3.50	0.10	-	-	-	30.79	-0.33	-	1
Apr-26 3.70	0.18	0.16	0.16	0.16	28.73	-0.52	1	1
May-26 3.30	0.08	-	-	-	33.06	-0.22	-	4
Jun-26 3.50	0.22	-	-	-	29.13	-0.45	-	80
Jun-26 3.50	0.22	-	-	-	29.13	-0.45	-	630
Jun-26 3.60	0.26	-	-	-	27.96	-0.52	-	25
Jun-26 4.10	0.62	-	-	-	26.20	-0.83	-	1,900
Jun-26 4.20	0.70	-	-	-	25.93	-0.87	-	550
Jun-26 4.40	0.89	-	-	-	25.40	-0.93	-	100
Jun-26 5.50	1.97	-	-	-	22.49	-0.99	-	10
Sep-26 3.50	0.27	-	-	-	27.74	-0.43	-	11
Sep-26 3.60	0.32	-	-	-	26.80	-0.49	-	25
Sep-26 3.70	0.37	-	-	-	26.20	-0.54	-	25
Sep-26 3.80	0.43	-	-	-	25.91	-0.60	-	10
Sep-26 4.00	0.57	-	-	-	25.35	-0.70	-	700
Sep-26 4.30	0.81	-	-	-	24.50	-0.82	-	100
Sep-26 4.50	0.98	-	-	-	23.93	-0.88	-	112
Sep-26 5.25	1.69	-	-	-	21.81	-0.98	-	15
Dec-26 3.90	0.52	-	-	-	24.03	-0.61	-	10
Dec-26 7.50	3.88	-	-	-	15.74	-0.98	-	5
Dec-26 9.50	5.85	-	-	-	15.74	-0.98	-	50
Dec-26 11.00	7.33	-	-	-	15.74	-0.98	-	52
Dec-26 12.00	8.31	-	-	-	15.74	-0.98	-	361
Dec-26 16.50	12.74	-	-	-	15.74	-0.98	-	14

	Previous Close	2.72		26/02/26
	UNICAJA Close	2.73		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.74	-	-	-	28.27	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	0.21	-	-	-	22.87	-0.52	-	200
Sep-26 3.20	0.59	-	-	-	22.45	-0.88	-	25
Sep-26 3.40	0.77	-	-	-	22.28	-0.95	-	25
Sep-26 3.50	0.87	-	-	-	22.19	-0.97	-	25

	Previous Close	80.00		26/02/26
	VIDRALA Close	80.60		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 89.52	0.01	-	-	-	17.12	0.01	-	1
Mar-26 91.43	-	-	-	-	16.87	-	-	2
Mar-26 95.24	-	-	-	-	16.38	-	-	1
Apr-26 93.33	0.01	-	-	-	15.47	0.01	-	10
Jun-26 89.52	0.63	-	-	-	17.08	0.16	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 74.29	0.20	0.16	0.16	0.16	24.93	-0.08	2	2
Mar-26 83.81	3.67	-	-	-	20.37	-0.77	-	15
Mar-26 85.71	5.27	-	-	-	20.12	-0.89	-	5
Apr-26 83.81	3.98	-	-	-	17.44	-0.71	-	11
Jun-26 70.48	0.71	-	-	-	23.21	-0.13	-	1
Jun-26 80.00	2.73	-	-	-	17.93	-0.43	-	5
Jun-26 83.81	4.78	-	-	-	17.28	-0.63	-	1
Jun-26 85.71	6.08	-	-	-	17.09	-0.72	-	1
Sep-26 66.67	0.77	-	-	-	22.55	-0.11	-	2
Sep-26 78.10	3.11	-	-	-	18.44	-0.37	-	1
Sep-26 81.90	4.74	-	-	-	17.44	-0.52	-	11
Sep-26 87.62	8.43	-	-	-	16.99	-0.72	-	4
Sep-26 89.52	9.86	-	-	-	16.84	-0.78	-	2
Dec-26 80.00	4.80	-	-	-	18.81	-0.44	-	1
Dec-26 100.00	19.53	-	-	-	17.53	-0.93	-	4

	Previous Close	58.60		26/02/26
	VISCOFAN Close	58.70		26/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 43.30	15.45	-	-	-	35.04	1.00	-	1
Mar-26 49.20	9.57	-	-	-	30.28	0.99	-	1
Mar-26 51.17	7.63	-	-	-	28.69	0.98	-	1
Mar-26 53.14	5.73	-	-	-	27.10	0.94	-	12
Mar-26 57.08	2.38	-	-	-	23.93	0.70	-	9
Mar-26 59.04	1.18	-	-	-	22.47	0.48	-	14
Mar-26 61.01	0.46	-	-	-	21.57	0.25	-	3
Apr-26 60.00	1.23	-	-	-	19.84	0.41	-	1
Jun-26 45.00	14.06	-	-	-	29.33	0.97	-	1
Jun-26 54.00	5.90	-	-	-	22.99	0.79	-	2
Jun-26 58.00	3.01	-	-	-	20.17	0.58	-	2
Jun-26 60.00	1.93	-	-	-	19.11	0.45	-	6
Jun-26 62.00	1.14	-	-	-	18.24	0.32	-	2
Sep-26 46.00	13.28	-	-	-	26.81	0.93	-	1
Sep-26 50.00	9.74	-	-	-	24.63	0.85	-	2
Sep-26 54.00	6.55	-	-	-	22.45	0.73	-	8
Sep-26 56.00	5.12	-	-	-	21.36	0.65	-	5
Sep-26 58.00	3.83	-	-	-	20.27	0.56	-	5
Sep-26 60.00	2.80	-	-	-	19.45	0.47	-	6
Sep-26 64.00	1.30	-	-	-	18.08	0.28	-	1
Sep-26 66.00	0.81	-	-	-	17.40	0.20	-	1
Dec-26 43.00	16.20	-	-	-	27.36	0.94	-	5
Dec-26 47.00	12.60	-	-	-	25.63	0.88	-	1
Dec-26 54.00	7.07	-	-	-	22.61	0.71	-	1
Dec-26 58.00	4.51	-	-	-	20.88	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 45.27	-	-	-	-	35.59	-	-	2
Mar-26 46.25	-	-	-	-	34.80	-	-	1
Mar-26 47.23	0.01	-	-	-	34.01	-	-	2
Mar-26 48.22	0.01	-	-	-	33.21	-0.01	-	12
Mar-26 49.20	0.02	-	-	-	32.42	-0.01	-	7
Mar-26 51.17	0.06	-	-	-	30.83	-0.03	-	72
Mar-26 53.14	0.15	-	-	-	29.24	-0.08	-	18
Mar-26 55.11	0.36	-	-	-	27.65	-0.16	-	108
Mar-26 57.08	0.80	-	-	-	26.07	-0.32	-	1
Mar-26 59.04	1.58	-	-	-	24.61	-0.52	-	1
Apr-26 52.00	0.24	-	-	-	25.52	-0.09	-	1
Apr-26 56.00	0.81	-	-	-	22.50	-0.26	-	3
Jun-26 41.00	0.05	-	-	-	30.07	-0.01	-	1
Jun-26 43.00	0.09	-	-	-	28.67	-0.02	-	2
Jun-26 44.00	0.11	-	-	-	27.96	-0.03	-	1
Jun-26 46.00	0.18	-	-	-	26.55	-0.05	-	1
Jun-26 48.00	0.28	-	-	-	25.14	-0.07	-	5
Jun-26 50.00	0.43	-	-	-	23.74	-0.11	-	10
Jun-26 52.00	0.66	-	-	-	22.33	-0.16	-	2
Jun-26 54.00	1.00	-	-	-	20.92	-0.24	-	51
Jun-26 58.00	2.18	-	-	-	18.10	-0.46	-	1
Jun-26 60.00	3.19	-	-	-	17.04	-0.60	-	2
Sep-26 41.00	0.15	-	-	-	27.07	-0.03	-	1
Sep-26 43.00	0.24	-	-	-	25.98	-0.05	-	3
Sep-26 44.00	0.28	-	-	-	25.43	-0.05	-	3
Sep-26 45.00	0.34	-	-	-	24.89	-0.07	-	4
Sep-26 46.00	0.41	-	-	-	24.34	-0.08	-	2
Sep-26 47.00	0.48	-	-	-	23.80	-0.09	-	2
Sep-26 48.00	0.58	-	-	-	23.25	-0.11	-	6
Sep-26 49.00	0.70	-	-	-	22.71	-0.13	-	4
Sep-26 50.00	0.81	-	-	-	22.16	-0.15	-	12
Sep-26 52.00	1.15	-	-	-	21.07	-0.20	-	2
Sep-26 54.00	1.57	-	-	-	19.98	-0.27	-	33
Sep-26 56.00	2.11	-	-	-	18.89	-0.35	-	14
Sep-26 58.00	2.82	-	-	-	17.80	-0.45	-	1
Sep-26 60.00	3.79	-	-	-	16.98	-0.56	-	4
Sep-26 64.00	6.41	-	-	-	15.61	-0.78	-	2
Dec-26 41.00	0.29	-	-	-	24.59	-0.05	-	2
Dec-26 43.00	0.43	-	-	-	23.73	-0.07	-	1
Dec-26 44.00	0.51	-	-	-	23.29	-0.08	-	1
Dec-26 45.00	0.59	-	-	-	22.86	-0.10	-	12
Dec-26 46.00	0.72	-	-	-	22.43	-0.12	-	1
Dec-26 48.00	0.96	-	-	-	21.57	-0.15	-	1
Dec-26 49.00	1.14	-	-	-	21.14	-0.18	-	1
Dec-26 50.00	1.32	1.18	1.18	1.18	20.70	-0.20	1	9
Dec-28 45.00	2.23	-	-	-	18.65	-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.