Boletin

DAILY BULLETIN 02/24/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	10,423	-	-	10,423	-
MINI IBEX-35	3,171	69	212	3,452	0.33
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	11,710	15,267	31,332	58,309	0.49
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	52,163	-	-	52,163
MINI IBEX-35	3,518	41,244	33,335	78,097
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,700	-	-	2,700
BONO 10	-	-	-	-
ACCIONES	1,712,642	1,572,666	4,434,880	7,720,188
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	18,288.70		24/02/26
	IBEX - 35 Close	18,189.50		24/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,248.1	18,288	18,357	18,152	10,422	52,157
17-Apr-26	18,174.0	-	-	-	1	6
15-May-26	18,088.0	-	-	-	-	-
19-Jun-26	18,093.0	-	-	-	-	-
18-Sep-26	18,038.0	-	-	-	-	-
18-Dec-26	17,982.0	-	-	-	-	-
19-Mar-27	17,980.0	-	-	-	-	-
18-Jun-27	17,793.0	-	-	-	-	-
17-Sep-27	17,737.0	-	-	-	-	-
17-Dec-27	17,667.0	-	-	-	-	-
17-Mar-28	17,672.0	-	-	-	-	-
16-Jun-28	17,492.0	-	-	-	-	-
15-Dec-28	17,366.0	-	-	-	-	-
15-Jun-29	17,205.0	-	-	-	-	-
21-Dec-29	17,103.0	-	-	-	-	-
21-Jun-30	16,997.0	-	-	-	-	-
20-Dec-30	16,943.0	-	-	-	-	-

	Previous Close	-		24/02/26
	MINI IBEX-35 Close	-		24/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18,227.0	-	-	-	-	-
06-Mar-26	18,234.0	-	-	-	-	-
13-Mar-26	18,241.0	-	-	-	-	-
20-Mar-26	18,248.1	18,290	18,355	18,150	3,137	3,498
17-Apr-26	18,174.0	18,235	18,300	18,000	34	20
15-May-26	18,088.0	-	-	-	-	-
19-Jun-26	18,093.0	-	-	-	-	-
18-Sep-26	18,038.0	-	-	-	-	-
18-Dec-26	17,982.0	-	-	-	-	-
19-Mar-27	17,980.0	-	-	-	-	-
18-Jun-27	17,793.0	-	-	-	-	-
17-Sep-27	17,737.0	-	-	-	-	-
17-Dec-27	17,667.0	-	-	-	-	-
17-Mar-28	17,672.0	-	-	-	-	-
16-Jun-28	17,492.0	-	-	-	-	-
15-Dec-28	17,366.0	-	-	-	-	-
15-Jun-29	17,205.0	-	-	-	-	-
21-Dec-29	17,103.0	-	-	-	-	-
21-Jun-30	16,997.0	-	-	-	-	-
20-Dec-30	16,943.0	-	-	-	-	-

	Previous Close	-		24/02/26
	MICRO IBEX-35 Close	-		24/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,248.1	-	-	-	-	-
17-Apr-26	18,174.0	-	-	-	-	-

	Previous Close	1,831.20		24/02/26
	IBEX BANCOS Close	1,791.80		24/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	1,794.1	-	-	-	-	-
17-Apr-26	1,769.0	-	-	-	-	-
15-May-26	1,762.0	-	-	-	-	-
19-Jun-26	1,765.0	-	-	-	-	-
18-Sep-26	1,771.0	-	-	-	-	-
18-Dec-26	1,752.0	-	-	-	-	-
19-Mar-27	1,758.0	-	-	-	-	-
18-Jun-27	1,724.0	-	-	-	-	-
17-Sep-27	1,730.0	-	-	-	-	-
17-Dec-27	1,708.0	-	-	-	-	-
17-Mar-28	1,714.0	-	-	-	-	-
16-Jun-28	1,679.0	-	-	-	-	-
15-Dec-28	1,664.0	-	-	-	-	-
15-Jun-29	1,637.0	-	-	-	-	-
21-Dec-29	1,625.0	-	-	-	-	-
21-Jun-30	1,608.0	-	-	-	-	-
20-Dec-30	1,603.0	-	-	-	-	-

	Previous Close	2,036.50		24/02/26
	IBEX ENERGIA Close	2,071.20		24/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2,073.9	-	-	-	-	-
17-Apr-26	2,075.0	-	-	-	-	-
15-May-26	2,078.0	-	-	-	-	-
19-Jun-26	2,081.0	-	-	-	-	-
18-Sep-26	2,036.0	-	-	-	-	-
18-Dec-26	2,043.0	-	-	-	-	-
19-Mar-27	2,018.0	-	-	-	-	-
18-Jun-27	2,025.0	-	-	-	-	-
17-Sep-27	1,979.0	-	-	-	-	-
17-Dec-27	1,986.0	-	-	-	-	-
17-Mar-28	1,963.0	-	-	-	-	-
16-Jun-28	1,970.0	-	-	-	-	-
15-Dec-28	1,934.0	-	-	-	-	-
15-Jun-29	1,919.0	-	-	-	-	-
21-Dec-29	1,882.0	-	-	-	-	-
21-Jun-30	1,876.0	-	-	-	-	-
20-Dec-30	1,847.0	-	-	-	-	-

	Previous Close	72.30		24/02/26
	IBEX - 35 Impacto DIV Close	75.50		24/02/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	76.0	-	-	-	-	-
17-Apr-26	185.0	-	-	-	-	-
15-May-26	290.0	-	-	-	-	-
18-Dec-26	609.0	-	-	-	-	2,175
17-Dec-27	634.0	-	-	-	-	175
15-Dec-28	628.0	-	-	-	-	300
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	616.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	196.30		24/02/26
	ACCIONA Close	202.60		24/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	202.86	-	-	-	-	16
17-Apr-26	203.17	-	-	-	-	-
15-May-26	203.48	-	-	-	-	-
19-Jun-26	203.86	-	-	-	-	-
18-Sep-26	199.33	-	-	-	-	-
18-Dec-26	200.28	-	-	-	-	-
19-Mar-27	201.16	-	-	-	-	-
18-Jun-27	202.10	-	-	-	-	-
17-Sep-27	197.40	-	-	-	-	-
17-Dec-27	198.35	-	-	-	-	-
17-Mar-28	199.34	-	-	-	-	-
16-Jun-28	200.37	-	-	-	-	-
15-Dec-28	196.70	-	-	-	-	-
15-Jun-29	198.89	-	-	-	-	-
21-Dec-29	195.45	-	-	-	-	-
21-Jun-30	197.82	-	-	-	-	-
20-Dec-30	194.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	202.86	-	-	-	-	-
17-Apr-26	203.17	-	-	-	-	-
15-May-26	203.48	-	-	-	-	-
19-Jun-26	203.86	-	-	-	-	-
18-Sep-26	199.33	-	-	-	-	-
18-Dec-26	200.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	202.60	-	-	-	-	-

	Previous Close	21.40		24/02/26
	ACCIONA ENERGIA Close	21.52		24/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.55	-	-	-	-	-
17-Apr-26	21.58	-	-	-	-	-
15-May-26	21.61	-	-	-	-	-
19-Jun-26	21.15	-	-	-	-	-
18-Sep-26	21.26	-	-	-	-	-
18-Dec-26	21.36	-	-	-	-	-
19-Mar-27	21.45	-	-	-	-	-
18-Jun-27	21.05	-	-	-	-	-
17-Sep-27	21.15	-	-	-	-	-
17-Dec-27	21.26	-	-	-	-	-
17-Mar-28	21.36	-	-	-	-	-
16-Jun-28	20.97	-	-	-	-	-
15-Dec-28	21.19	-	-	-	-	-
15-Jun-29	20.93	-	-	-	-	-
21-Dec-29	21.18	-	-	-	-	-
21-Jun-30	20.96	-	-	-	-	-
20-Dec-30	21.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.55	-	-	-	-	-
17-Apr-26	21.58	-	-	-	-	-
15-May-26	21.61	-	-	-	-	-
19-Jun-26	21.15	-	-	-	-	-
18-Sep-26	21.26	-	-	-	-	-
18-Dec-26	21.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.52	-	-	-	-	-

	Previous Close	13.22		24/02/26
	ACERINOX Close	13.18		24/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.20	-	-	-	-	113
17-Apr-26	13.22	-	-	-	-	-
15-May-26	13.24	-	-	-	-	-
19-Jun-26	13.26	-	-	-	-	-
18-Sep-26	13.00	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-
19-Mar-27	12.77	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-
17-Sep-27	12.55	-	-	-	-	-
17-Dec-27	12.61	-	-	-	-	-
17-Mar-28	12.33	-	-	-	-	-
16-Jun-28	12.39	-	-	-	-	-
15-Dec-28	12.17	-	-	-	-	-
15-Jun-29	11.94	-	-	-	-	-
21-Dec-29	11.71	-	-	-	-	-
21-Jun-30	11.48	-	-	-	-	-
20-Dec-30	11.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.20	-	-	-	-	-
17-Apr-26	13.22	-	-	-	-	-
15-May-26	13.24	-	-	-	-	-
19-Jun-26	13.26	-	-	-	-	-
18-Sep-26	13.00	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.18	-	-	-	-	-

	Previous Close	106.20		24/02/26
	ACS Close	107.80		24/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	107.94	108.94	108.94	106.61	44	1,468
17-Apr-26	108.11	-	-	-	-	-
15-May-26	108.27	-	-	-	-	-
19-Jun-26	108.47	-	-	-	-	1
18-Sep-26	107.30	-	-	-	-	-
18-Dec-26	107.81	-	-	-	-	-
19-Mar-27	107.75	-	-	-	-	-
18-Jun-27	108.25	-	-	-	-	-
17-Sep-27	107.01	-	-	-	-	-
17-Dec-27	107.53	-	-	-	-	-
17-Mar-28	107.50	-	-	-	-	-
16-Jun-28	108.06	-	-	-	-	-
15-Dec-28	107.32	-	-	-	-	-
15-Jun-29	107.95	-	-	-	-	-
21-Dec-29	107.36	-	-	-	-	-
21-Jun-30	108.09	-	-	-	-	-
20-Dec-30	107.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	107.94	-	-	-	-	-
17-Apr-26	108.11	-	-	-	-	-
15-May-26	108.27	-	-	-	-	-
19-Jun-26	108.47	-	-	-	-	-
18-Sep-26	107.30	-	-	-	-	-
18-Dec-26	107.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	107.80	-	-	-	-	-

	Previous Close	27.41		24/02/26
	AENA Close	27.45		24/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	27.49	-	-	-	-	15
17-Apr-26	27.53	-	-	-	-	-
15-May-26	26.49	-	-	-	-	-
19-Jun-26	26.54	-	-	-	-	-
18-Sep-26	26.67	-	-	-	-	-
18-Dec-26	26.79	-	-	-	-	-
19-Mar-27	26.91	-	-	-	-	-
18-Jun-27	25.83	-	-	-	-	-
17-Sep-27	25.96	-	-	-	-	-
17-Dec-27	26.08	-	-	-	-	-
17-Mar-28	26.21	-	-	-	-	-
16-Jun-28	25.15	-	-	-	-	-
15-Dec-28	25.41	-	-	-	-	-
15-Jun-29	24.44	-	-	-	-	-
21-Dec-29	24.74	-	-	-	-	-
21-Jun-30	23.79	-	-	-	-	-
20-Dec-30	24.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	27.49	-	-	-	-	-
17-Apr-26	27.53	-	-	-	-	-
15-May-26	26.49	-	-	-	-	-
19-Jun-26	26.54	-	-	-	-	-
18-Sep-26	26.67	-	-	-	-	-
18-Dec-26	26.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.45	-	-	-	-	-

	Previous Close	12.60		24/02/26
	ALMIRALL Close	12.84		24/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.86	-	-	-	-	-
17-Apr-26	12.88	-	-	-	-	-
15-May-26	12.71	-	-	-	-	-
19-Jun-26	12.74	-	-	-	-	-
18-Sep-26	12.80	-	-	-	-	-
18-Dec-26	12.86	-	-	-	-	-
19-Mar-27	12.92	-	-	-	-	-
18-Jun-27	12.79	-	-	-	-	-
17-Sep-27	12.85	-	-	-	-	-
17-Dec-27	12.91	-	-	-	-	-
17-Mar-28	12.98	-	-	-	-	-
16-Jun-28	12.86	-	-	-	-	-
15-Dec-28	13.00	-	-	-	-	-
15-Jun-29	12.96	-	-	-	-	-
21-Dec-29	13.11	-	-	-	-	-
21-Jun-30	13.09	-	-	-	-	-
20-Dec-30	13.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.86	-	-	-	-	-
17-Apr-26	12.88	-	-	-	-	-
15-May-26	12.71	-	-	-	-	-
19-Jun-26	12.74	-	-	-	-	-
18-Sep-26	12.80	-	-	-	-	-
18-Dec-26	12.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.84	-	-	-	-	-

	Previous Close	47.54		24/02/26
	AMADEUS Close	47.60		24/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	47.66	47.75	47.75	47.24	3	324
17-Apr-26	47.73	-	-	-	-	-
15-May-26	47.81	-	-	-	-	-
19-Jun-26	47.90	-	-	-	-	5
18-Sep-26	47.15	-	-	-	-	-
18-Dec-26	47.37	-	-	-	-	-
19-Mar-27	47.00	-	-	-	-	-
18-Jun-27	47.22	-	-	-	-	-
17-Sep-27	46.36	-	-	-	-	-
17-Dec-27	46.58	-	-	-	-	-
17-Mar-28	46.17	-	-	-	-	-
16-Jun-28	46.41	-	-	-	-	-
15-Dec-28	45.69	-	-	-	-	-
15-Jun-29	45.48	-	-	-	-	-
21-Dec-29	44.68	-	-	-	-	-
21-Jun-30	44.47	-	-	-	-	-
20-Dec-30	43.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	47.66	-	-	-	-	-
17-Apr-26	47.73	-	-	-	-	-
15-May-26	47.81	-	-	-	-	-
19-Jun-26	47.90	-	-	-	-	-
18-Sep-26	47.15	-	-	-	-	-
18-Dec-26	47.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.60	-	-	-	-	-

	Previous Close	56.44		24/02/26
	ARCELORMITTAL Close	55.92		24/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	55.99	55.91	55.91	55.90	20	193
17-Apr-26	56.08	-	-	-	-	-
15-May-26	56.06	-	-	-	-	-
19-Jun-26	56.16	-	-	-	-	5
18-Sep-26	56.33	-	-	-	-	-
18-Dec-26	56.49	-	-	-	-	-
19-Mar-27	56.62	-	-	-	-	-
18-Jun-27	56.77	-	-	-	-	-
17-Sep-27	56.93	-	-	-	-	-
17-Dec-27	57.09	-	-	-	-	-
17-Mar-28	57.25	-	-	-	-	-
16-Jun-28	57.43	-	-	-	-	-
15-Dec-28	57.79	-	-	-	-	-
15-Jun-29	58.17	-	-	-	-	-
21-Dec-29	58.61	-	-	-	-	-
21-Jun-30	59.04	-	-	-	-	-
20-Dec-30	59.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	55.99	-	-	-	-	-
17-Apr-26	56.08	-	-	-	-	-
15-May-26	56.06	-	-	-	-	-
19-Jun-26	56.16	-	-	-	-	-
18-Sep-26	56.33	-	-	-	-	-
18-Dec-26	56.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.92	-	-	-	-	-

	Previous Close	5.10		24/02/26
	ATRESMEDIA Close	5.14		24/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.15	-	-	-	-	-
17-Apr-26	5.15	-	-	-	-	-
15-May-26	5.16	-	-	-	-	-
19-Jun-26	4.93	-	-	-	-	-
18-Sep-26	4.96	-	-	-	-	-
18-Dec-26	4.80	-	-	-	-	-
19-Mar-27	4.82	-	-	-	-	-
18-Jun-27	4.58	-	-	-	-	-
17-Sep-27	4.60	-	-	-	-	-
17-Dec-27	4.45	-	-	-	-	-
17-Mar-28	4.47	-	-	-	-	-
16-Jun-28	4.22	-	-	-	-	-
15-Dec-28	4.09	-	-	-	-	-
15-Jun-29	4.13	-	-	-	-	-
21-Dec-29	3.71	-	-	-	-	-
21-Jun-30	3.49	-	-	-	-	-
20-Dec-30	3.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.15	-	-	-	-	-
17-Apr-26	5.15	-	-	-	-	-
15-May-26	5.16	-	-	-	-	-
19-Jun-26	4.93	-	-	-	-	-
18-Sep-26	4.96	-	-	-	-	-
18-Dec-26	4.80	-	-	-	-	-

	Previous Close	1.29		24/02/26
	AUDAX RENOV Close	1.30		24/02/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.30	-	-	-	-	-

	Previous Close	60.40		24/02/26
	AUXIL. FF.CC Close	60.70		24/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.70	-	-	-	-	-

	Previous Close	3.34		24/02/26
	B.SABADELL Close	3.24		24/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.25	-	-	-	-	-
17-Apr-26	3.25	-	-	-	-	-
15-May-26	3.26	-	-	-	-	-
19-Jun-26	3.26	-	-	-	-	-
18-Sep-26	3.21	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.17	-	-	-	-	-
18-Jun-27	3.11	-	-	-	-	-
17-Sep-27	3.06	-	-	-	-	-
17-Dec-27	3.07	-	-	-	-	-
17-Mar-28	3.01	-	-	-	-	-
16-Jun-28	2.96	-	-	-	-	-
15-Dec-28	2.92	-	-	-	-	-
15-Jun-29	2.81	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.66	-	-	-	-	-
20-Dec-30	2.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.25	-	-	-	-	-
17-Apr-26	3.25	-	-	-	-	-
15-May-26	3.26	-	-	-	-	-
19-Jun-26	3.26	-	-	-	-	-
18-Sep-26	3.21	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-

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

	Previous Close	14.50		24/02/26
	BANKINTER Close	14.42		24/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.43	-	-	-	-	27
17-Apr-26	14.30	-	-	-	-	-
15-May-26	14.32	-	-	-	-	-
19-Jun-26	14.35	-	-	-	-	28
18-Sep-26	14.26	-	-	-	-	-
18-Dec-26	14.00	-	-	-	-	-
19-Mar-27	14.06	-	-	-	-	-
18-Jun-27	13.96	-	-	-	-	-
17-Sep-27	13.86	-	-	-	-	-
17-Dec-27	13.58	-	-	-	-	-
17-Mar-28	13.64	-	-	-	-	-
16-Jun-28	13.54	-	-	-	-	-
15-Dec-28	13.14	-	-	-	-	-
15-Jun-29	13.10	-	-	-	-	-
21-Dec-29	12.69	-	-	-	-	-
21-Jun-30	12.65	-	-	-	-	-
20-Dec-30	12.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.43	-	-	-	-	-
17-Apr-26	14.30	-	-	-	-	-
15-May-26	14.32	-	-	-	-	-
19-Jun-26	14.35	-	-	-	-	-
18-Sep-26	14.26	-	-	-	-	-
18-Dec-26	14.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.42	-	-	-	-	-

	Previous Close	20.06		24/02/26
	BBVA Close	19.78		24/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	19.78	-	-	-	-	-
06-Mar-26	19.79	-	-	-	-	-
13-Mar-26	19.80	-	-	-	-	-
20-Mar-26	19.81	19.80	19.80	19.62	16	36,886
17-Apr-26	19.24	-	-	-	-	-
15-May-26	19.26	-	-	-	-	-
19-Jun-26	19.30	-	-	-	-	5
18-Sep-26	19.39	-	-	-	-	-
18-Dec-26	19.11	-	-	-	-	5,000
19-Mar-27	19.19	-	-	-	-	-
18-Jun-27	18.67	-	-	-	-	-
17-Sep-27	18.76	-	-	-	-	-
17-Dec-27	18.46	-	-	-	-	-
17-Mar-28	18.55	-	-	-	-	-
16-Jun-28	18.00	-	-	-	-	-
15-Dec-28	17.80	-	-	-	-	-
15-Jun-29	17.38	-	-	-	-	-
21-Dec-29	17.23	-	-	-	-	-
21-Jun-30	16.95	-	-	-	-	-
20-Dec-30	16.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.81	-	-	-	-	-
17-Apr-26	19.24	-	-	-	-	-
15-May-26	19.26	-	-	-	-	-
19-Jun-26	19.30	-	-	-	-	-
18-Sep-26	19.39	-	-	-	-	-
18-Dec-26	19.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.78	-	-	-	-	-

	Previous Close	10.97		24/02/26
	CAIXABANK Close	10.66		24/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.67	10.70	10.75	10.70	10	119
17-Apr-26	10.36	-	-	-	-	-
15-May-26	10.37	-	-	-	-	-
19-Jun-26	10.39	-	-	-	-	30
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.33	-	-	-	-	-
19-Mar-27	10.38	-	-	-	-	-
18-Jun-27	10.10	-	-	-	-	-
17-Sep-27	10.15	-	-	-	-	-
17-Dec-27	10.01	-	-	-	-	-
17-Mar-28	10.06	-	-	-	-	-
16-Jun-28	9.81	-	-	-	-	-
15-Dec-28	9.75	-	-	-	-	-
15-Jun-29	9.57	-	-	-	-	-
21-Dec-29	9.52	-	-	-	-	-
21-Jun-30	9.37	-	-	-	-	-
20-Dec-30	9.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.67	-	-	-	-	-
17-Apr-26	10.36	-	-	-	-	-
15-May-26	10.37	-	-	-	-	-
19-Jun-26	10.39	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.33	-	-	-	-	-

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

	Previous Close	30.87		24/02/26
	CELLNEX Close	30.60		24/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.64	-	-	-	-	4
17-Apr-26	30.69	-	-	-	-	-
15-May-26	30.73	-	-	-	-	-
19-Jun-26	30.79	-	-	-	-	-
18-Sep-26	30.57	-	-	-	-	-
18-Dec-26	30.71	-	-	-	-	-
19-Mar-27	30.46	-	-	-	-	-
18-Jun-27	30.20	-	-	-	-	-
17-Sep-27	30.34	-	-	-	-	-
17-Dec-27	30.49	-	-	-	-	-
17-Mar-28	30.22	-	-	-	-	-
16-Jun-28	29.96	-	-	-	-	-
15-Dec-28	30.28	-	-	-	-	-
15-Jun-29	29.71	-	-	-	-	-
21-Dec-29	30.07	-	-	-	-	-
21-Jun-30	29.47	-	-	-	-	-
20-Dec-30	29.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.64	-	-	-	-	-
17-Apr-26	30.69	-	-	-	-	-
15-May-26	30.73	-	-	-	-	-
19-Jun-26	30.79	-	-	-	-	-
18-Sep-26	30.57	-	-	-	-	-
18-Dec-26	30.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.60	-	-	-	-	-

	Previous Close	30.40		24/02/26
	CIE AUTOMOTIVE Close	31.00		24/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.04	-	-	-	-	-
17-Apr-26	31.09	-	-	-	-	-
15-May-26	31.13	-	-	-	-	-
19-Jun-26	31.19	-	-	-	-	-
18-Sep-26	30.88	-	-	-	-	-
18-Dec-26	31.03	-	-	-	-	-
19-Mar-27	30.70	-	-	-	-	-
18-Jun-27	30.85	-	-	-	-	-
17-Sep-27	30.52	-	-	-	-	-
17-Dec-27	30.67	-	-	-	-	-
17-Mar-28	30.35	-	-	-	-	-
16-Jun-28	30.51	-	-	-	-	-
15-Dec-28	30.34	-	-	-	-	-
15-Jun-29	30.18	-	-	-	-	-
21-Dec-29	30.02	-	-	-	-	-
21-Jun-30	29.86	-	-	-	-	-
20-Dec-30	29.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.04	-	-	-	-	-
17-Apr-26	31.09	-	-	-	-	-
15-May-26	31.13	-	-	-	-	-
19-Jun-26	31.19	-	-	-	-	-
18-Sep-26	30.88	-	-	-	-	-
18-Dec-26	31.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.00	-	-	-	-	-

	Previous Close	5.38		24/02/26
	COLONIAL Close	5.43		24/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.43	-	-	-	-	60
17-Apr-26	5.44	-	-	-	-	-
15-May-26	5.45	-	-	-	-	-
19-Jun-26	5.15	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-
19-Mar-27	5.22	-	-	-	-	-
18-Jun-27	4.91	-	-	-	-	-
17-Sep-27	4.93	-	-	-	-	-
17-Dec-27	4.95	-	-	-	-	-
17-Mar-28	4.98	-	-	-	-	-
16-Jun-28	5.00	-	-	-	-	-
15-Dec-28	4.71	-	-	-	-	-
15-Jun-29	4.77	-	-	-	-	-
21-Dec-29	4.48	-	-	-	-	-
21-Jun-30	4.20	-	-	-	-	-
20-Dec-30	4.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.43	-	-	-	-	-
17-Apr-26	5.44	-	-	-	-	-
15-May-26	5.45	-	-	-	-	-
19-Jun-26	5.15	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	-
18-Dec-26	5.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.43	-	-	-	-	-

	Previous Close	0.18		24/02/26
	D. FELGUERA Close	0.18		24/02/26

FUTURES D. FELGUERA

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

	Previous Close	19.50		24/02/26
	EBRO FOODS Close	19.40		24/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.43	-	-	-	-	-
17-Apr-26	19.22	-	-	-	-	-
15-May-26	19.25	-	-	-	-	-
19-Jun-26	19.29	-	-	-	-	-
18-Sep-26	19.15	-	-	-	-	-
18-Dec-26	19.01	-	-	-	-	-
19-Mar-27	19.10	-	-	-	-	-
18-Jun-27	18.93	-	-	-	-	-
17-Sep-27	18.77	-	-	-	-	-
17-Dec-27	18.61	-	-	-	-	-
17-Mar-28	18.71	-	-	-	-	-
16-Jun-28	18.54	-	-	-	-	-
15-Dec-28	18.22	-	-	-	-	-
15-Jun-29	18.15	-	-	-	-	-
21-Dec-29	17.82	-	-	-	-	-
21-Jun-30	17.76	-	-	-	-	-
20-Dec-30	17.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.43	-	-	-	-	-
17-Apr-26	19.22	-	-	-	-	-
15-May-26	19.25	-	-	-	-	-
19-Jun-26	19.29	-	-	-	-	-
18-Sep-26	19.15	-	-	-	-	-
18-Dec-26	19.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.40	-	-	-	-	-

	Previous Close	15.04		24/02/26
	ENAGAS Close	15.13		24/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.14	15.15	15.15	15.15	4	98
17-Apr-26	15.17	-	-	-	-	-
15-May-26	15.19	-	-	-	-	-
19-Jun-26	15.22	-	-	-	-	-
18-Sep-26	14.69	-	-	-	-	-
18-Dec-26	14.76	-	-	-	-	7,500
19-Mar-27	14.42	-	-	-	-	-
18-Jun-27	14.49	-	-	-	-	-
17-Sep-27	13.96	-	-	-	-	-
17-Dec-27	14.03	-	-	-	-	-
17-Mar-28	13.69	-	-	-	-	-
16-Jun-28	13.76	-	-	-	-	-
15-Dec-28	13.31	-	-	-	-	-
15-Jun-29	13.05	-	-	-	-	-
21-Dec-29	12.21	-	-	-	-	-
21-Jun-30	12.36	-	-	-	-	-
20-Dec-30	11.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.14	-	-	-	-	-
17-Apr-26	15.17	-	-	-	-	-
15-May-26	15.19	-	-	-	-	-
19-Jun-26	15.22	-	-	-	-	-
18-Sep-26	14.69	-	-	-	-	-
18-Dec-26	14.76	-	-	-	-	-

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

	Previous Close	2.44		24/02/26
	ENCE Close	2.47		24/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.48	-	-	-	-	-
17-Apr-26	2.48	-	-	-	-	-
15-May-26	2.44	-	-	-	-	-
19-Jun-26	2.45	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-
18-Dec-26	2.37	-	-	-	-	-
19-Mar-27	2.38	-	-	-	-	-
18-Jun-27	2.34	-	-	-	-	-
17-Sep-27	2.30	-	-	-	-	-
17-Dec-27	2.25	-	-	-	-	-
17-Mar-28	2.27	-	-	-	-	-
16-Jun-28	2.22	-	-	-	-	-
15-Dec-28	2.13	-	-	-	-	-
15-Jun-29	2.09	-	-	-	-	-
21-Dec-29	1.98	-	-	-	-	-
21-Jun-30	1.94	-	-	-	-	-
20-Dec-30	1.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.48	-	-	-	-	-
17-Apr-26	2.48	-	-	-	-	-
15-May-26	2.44	-	-	-	-	-
19-Jun-26	2.45	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-
18-Dec-26	2.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.47	-	-	-	-	-

	Previous Close	32.01		24/02/26
	ENDESA Close	34.28		24/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.32	34.25	34.25	33.70	39	128
17-Apr-26	34.38	-	-	-	-	-
15-May-26	34.43	-	-	-	-	-
19-Jun-26	34.49	34.33	34.50	33.54	4	4
18-Sep-26	33.57	-	-	-	-	-
18-Dec-26	33.73	-	-	-	-	-
19-Mar-27	33.36	-	-	-	-	-
18-Jun-27	33.51	-	-	-	-	-
17-Sep-27	32.77	-	-	-	-	-
17-Dec-27	32.93	-	-	-	-	-
17-Mar-28	32.57	-	-	-	-	-
16-Jun-28	32.74	-	-	-	-	-
15-Dec-28	32.16	-	-	-	-	-
15-Jun-29	31.99	-	-	-	-	-
21-Dec-29	31.45	-	-	-	-	-
21-Jun-30	31.31	-	-	-	-	-
20-Dec-30	30.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.32	-	-	-	-	-
17-Apr-26	34.38	-	-	-	-	-
15-May-26	34.43	-	-	-	-	-
19-Jun-26	34.49	-	-	-	-	-
18-Sep-26	33.57	-	-	-	-	-
18-Dec-26	33.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.28	-	-	-	-	-

	Previous Close	4.98		24/02/26
	FAES Close	5.02		24/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.02	-	-	-	-	-

	Previous Close	11.68		24/02/26
	FCC Close	11.90		24/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.92	-	-	-	-	-
17-Apr-26	11.93	-	-	-	-	-
15-May-26	11.95	-	-	-	-	-
19-Jun-26	11.97	-	-	-	-	-
18-Sep-26	11.38	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	-
19-Mar-27	11.48	-	-	-	-	-
18-Jun-27	11.54	-	-	-	-	-
17-Sep-27	10.88	-	-	-	-	-
17-Dec-27	10.93	-	-	-	-	-
17-Mar-28	10.99	-	-	-	-	-
16-Jun-28	11.04	-	-	-	-	-
15-Dec-28	10.43	-	-	-	-	-
15-Jun-29	10.54	-	-	-	-	-
21-Dec-29	9.92	-	-	-	-	-
21-Jun-30	10.04	-	-	-	-	-
20-Dec-30	9.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.92	-	-	-	-	-
17-Apr-26	11.93	-	-	-	-	-
15-May-26	11.95	-	-	-	-	-
19-Jun-26	11.97	-	-	-	-	-
18-Sep-26	11.38	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	-

	Previous Close	15.72		24/02/26
	FCC INM Close	15.97		24/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.99	-	-	-	-	-

	Previous Close	61.64		24/02/26
	FERROVIAL Close	61.74		24/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	61.82	-	-	-	-	631
17-Apr-26	61.91	-	-	-	-	-
15-May-26	62.01	-	-	-	-	-
19-Jun-26	61.85	-	-	-	-	50
18-Sep-26	62.15	-	-	-	-	-
18-Dec-26	61.99	-	-	-	-	-
19-Mar-27	62.26	-	-	-	-	-
18-Jun-27	62.26	-	-	-	-	-
17-Sep-27	62.56	-	-	-	-	-
17-Dec-27	62.40	-	-	-	-	-
17-Mar-28	62.71	-	-	-	-	-
16-Jun-28	63.04	-	-	-	-	-
15-Dec-28	62.95	-	-	-	-	-
15-Jun-29	63.65	-	-	-	-	-
21-Dec-29	63.66	-	-	-	-	-
21-Jun-30	64.43	-	-	-	-	-
20-Dec-30	64.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	61.82	-	-	-	-	-
17-Apr-26	61.91	-	-	-	-	-
15-May-26	62.01	-	-	-	-	-
19-Jun-26	61.85	-	-	-	-	-
18-Sep-26	62.15	-	-	-	-	-
18-Dec-26	61.99	-	-	-	-	-
31-Dec-99	61.74	-	-	-	-	-

	Previous Close	24.26		24/02/26
	FLUIDRA Close	24.00		24/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	24.03	-	-	-	-	-
17-Apr-26	24.07	-	-	-	-	-
15-May-26	24.10	-	-	-	-	-
19-Jun-26	24.15	-	-	-	-	-
18-Sep-26	23.95	-	-	-	-	-
18-Dec-26	23.74	-	-	-	-	-
19-Mar-27	23.84	-	-	-	-	-
18-Jun-27	23.96	-	-	-	-	-
17-Sep-27	23.71	-	-	-	-	-
17-Dec-27	23.46	-	-	-	-	-
17-Mar-28	23.58	-	-	-	-	-
16-Jun-28	23.70	-	-	-	-	-
15-Dec-28	23.15	-	-	-	-	-
15-Jun-29	23.41	-	-	-	-	-
21-Dec-29	22.78	-	-	-	-	-
21-Jun-30	23.06	-	-	-	-	-
20-Dec-30	22.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	24.03	-	-	-	-	-
17-Apr-26	24.07	-	-	-	-	-
15-May-26	24.10	-	-	-	-	-
19-Jun-26	24.15	-	-	-	-	-
18-Sep-26	23.95	-	-	-	-	-
18-Dec-26	23.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.00	-	-	-	-	-

	Previous Close	3.19		24/02/26
	GESTAMP Close	3.27		24/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.27	-	-	-	-	-

	Previous Close	106.60		24/02/26
	GRENERGY Close	109.20		24/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.20	-	-	-	-	-

	Previous Close	11.00		24/02/26
	GRIFOLS Close	10.94		24/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.95	-	-	-	-	20
17-Apr-26	10.97	-	-	-	-	-
15-May-26	10.98	-	-	-	-	-
19-Jun-26	10.85	-	-	-	-	-
18-Sep-26	10.76	-	-	-	-	-
18-Dec-26	10.81	-	-	-	-	-
19-Mar-27	10.85	-	-	-	-	-
18-Jun-27	10.75	-	-	-	-	-
17-Sep-27	10.66	-	-	-	-	-
17-Dec-27	10.71	-	-	-	-	-
17-Mar-28	10.76	-	-	-	-	-
16-Jun-28	10.67	-	-	-	-	-
15-Dec-28	10.63	-	-	-	-	-
15-Jun-29	10.60	-	-	-	-	-
21-Dec-29	10.57	-	-	-	-	-
21-Jun-30	10.55	-	-	-	-	-
20-Dec-30	10.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.95	-	-	-	-	-
17-Apr-26	10.97	-	-	-	-	-
15-May-26	10.98	-	-	-	-	-
19-Jun-26	10.85	-	-	-	-	-
18-Sep-26	10.76	-	-	-	-	-
18-Dec-26	10.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.94	-	-	-	-	-

	Previous Close	7.82		24/02/26
	GRIFOLS B Close	7.76		24/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.76	-	-	-	-	-

	Previous Close	4.92		24/02/26
	IAG Close	4.97		24/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.98	4.95	4.95	4.95	6	107
17-Apr-26	4.99	-	-	-	-	-
15-May-26	5.00	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	4.98	-	-	-	-	-
18-Dec-26	4.94	-	-	-	-	-
19-Mar-27	4.96	-	-	-	-	-
18-Jun-27	4.99	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.91	-	-	-	-	-
17-Mar-28	4.93	-	-	-	-	-
16-Jun-28	4.95	-	-	-	-	-
15-Dec-28	4.87	-	-	-	-	-
15-Jun-29	4.92	-	-	-	-	-
21-Dec-29	4.82	-	-	-	-	-
21-Jun-30	4.88	-	-	-	-	-
20-Dec-30	4.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.98	-	-	-	-	-
17-Apr-26	4.99	-	-	-	-	-
15-May-26	5.00	-	-	-	-	-
19-Jun-26	5.01	-	-	-	-	-
18-Sep-26	4.98	-	-	-	-	-
18-Dec-26	4.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.97	-	-	-	-	-

	Previous Close	19.85		24/02/26
	IBERDROLA Close	20.05		24/02/26

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	20.08	-	-	-	-	6,808
17-Apr-26	20.11	-	-	-	-	-
15-May-26	20.14	-	-	-	-	-
19-Jun-26	20.18	20.28	20.28	20.13	6	6
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-
19-Mar-27	19.76	-	-	-	-	-
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	18.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.08	-	-	-	-	-
17-Apr-26	20.11	-	-	-	-	-
15-May-26	20.14	-	-	-	-	-
19-Jun-26	20.18	-	-	-	-	-
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-

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

	Previous Close	57.44		24/02/26
	INDITEX Close	57.54		24/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	57.55	-	-	-	-	-
06-Mar-26	57.57	-	-	-	-	-
13-Mar-26	57.59	-	-	-	-	-
20-Mar-26	57.62	-	-	-	-	161
17-Apr-26	57.70	-	-	-	-	-
15-May-26	56.87	-	-	-	-	-
19-Jun-26	56.98	-	-	-	-	1
18-Sep-26	57.26	-	-	-	-	-
18-Dec-26	57.21	-	-	-	-	-
19-Mar-27	57.46	-	-	-	-	-
18-Jun-27	56.83	-	-	-	-	-
17-Sep-27	57.10	-	-	-	-	-
17-Dec-27	57.07	-	-	-	-	-
17-Mar-28	57.35	-	-	-	-	-
16-Jun-28	56.76	-	-	-	-	-
15-Dec-28	57.04	-	-	-	-	-
15-Jun-29	56.80	-	-	-	-	-
21-Dec-29	57.19	-	-	-	-	-
21-Jun-30	57.04	-	-	-	-	-
20-Dec-30	57.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	57.62	-	-	-	-	-
17-Apr-26	57.70	-	-	-	-	-
15-May-26	56.87	-	-	-	-	-
19-Jun-26	56.98	-	-	-	-	-
18-Sep-26	57.26	-	-	-	-	-
18-Dec-26	57.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.54	-	-	-	-	-

	Previous Close	52.35		24/02/26
	INDRA Close	50.85		24/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	50.92	50.30	51.10	50.30	16	152
17-Apr-26	50.99	-	-	-	-	-
15-May-26	51.07	-	-	-	-	-
19-Jun-26	51.17	-	-	-	-	100
18-Sep-26	51.16	-	-	-	-	-
18-Dec-26	51.41	-	-	-	-	-
19-Mar-27	51.63	-	-	-	-	-
18-Jun-27	51.88	-	-	-	-	-
17-Sep-27	51.76	-	-	-	-	-
17-Dec-27	52.01	-	-	-	-	-
17-Mar-28	52.27	-	-	-	-	-
16-Jun-28	52.54	-	-	-	-	-
15-Dec-28	52.72	-	-	-	-	-
15-Jun-29	53.31	-	-	-	-	-
21-Dec-29	53.54	-	-	-	-	-
21-Jun-30	54.18	-	-	-	-	-
20-Dec-30	54.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	50.92	-	-	-	-	-
17-Apr-26	50.99	-	-	-	-	-
15-May-26	51.07	-	-	-	-	-
19-Jun-26	51.17	-	-	-	-	-
18-Sep-26	51.16	-	-	-	-	-
18-Dec-26	51.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.85	-	-	-	-	-

	Previous Close	77.95		24/02/26
	LABORAT. ROVI Close	78.20		24/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	78.30	-	-	-	-	21
17-Apr-26	78.42	-	-	-	-	-
15-May-26	78.54	-	-	-	-	-
19-Jun-26	78.69	-	-	-	-	-
18-Sep-26	78.17	-	-	-	-	-
18-Dec-26	78.54	-	-	-	-	-
19-Mar-27	78.88	-	-	-	-	-
18-Jun-27	79.25	-	-	-	-	-
17-Sep-27	78.53	-	-	-	-	-
17-Dec-27	78.91	-	-	-	-	-
17-Mar-28	79.30	-	-	-	-	-
16-Jun-28	79.71	-	-	-	-	-
15-Dec-28	79.04	-	-	-	-	-
15-Jun-29	79.92	-	-	-	-	-
21-Dec-29	79.06	-	-	-	-	-
21-Jun-30	80.01	-	-	-	-	-
20-Dec-30	79.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	78.30	-	-	-	-	-
17-Apr-26	78.42	-	-	-	-	-
15-May-26	78.54	-	-	-	-	-
19-Jun-26	78.69	-	-	-	-	-
18-Sep-26	78.17	-	-	-	-	-
18-Dec-26	78.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.20	-	-	-	-	-

	Previous Close	1.27		24/02/26
	LINEA DIRECTA Close	1.30		24/02/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.30	-	-	-	-	-

	Previous Close	33.64		24/02/26
	LOGISTA Close	32.00		24/02/26

FUTURES LOGISTA

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

	Previous Close	4.01		24/02/26
	MAPFRE Close	3.93		24/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.94	-	-	-	-	39
17-Apr-26	3.94	-	-	-	-	-
15-May-26	3.95	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.86	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-
19-Mar-27	3.82	-	-	-	-	-
18-Jun-27	3.72	-	-	-	-	-
17-Sep-27	3.73	-	-	-	-	-
17-Dec-27	3.67	-	-	-	-	-
17-Mar-28	3.68	-	-	-	-	-
16-Jun-28	3.58	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.45	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-
20-Dec-30	3.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.94	-	-	-	-	-
17-Apr-26	3.94	-	-	-	-	-
15-May-26	3.95	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.86	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.93	-	-	-	-	-

	Previous Close	7.93		24/02/26
	MELIA HOTELS Close	8.02		24/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.03	-	-	-	-	-
17-Apr-26	8.04	-	-	-	-	-
15-May-26	8.05	-	-	-	-	-
19-Jun-26	8.07	-	-	-	-	-
18-Sep-26	7.92	-	-	-	-	-
18-Dec-26	7.96	-	-	-	-	-
19-Mar-27	8.00	-	-	-	-	-
18-Jun-27	8.03	-	-	-	-	-
17-Sep-27	7.88	-	-	-	-	-
17-Dec-27	7.92	-	-	-	-	-
17-Mar-28	7.96	-	-	-	-	-
16-Jun-28	8.00	-	-	-	-	-
15-Dec-28	7.88	-	-	-	-	-
15-Jun-29	7.97	-	-	-	-	-
21-Dec-29	7.86	-	-	-	-	-
21-Jun-30	7.96	-	-	-	-	-
20-Dec-30	7.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.03	-	-	-	-	-
17-Apr-26	8.04	-	-	-	-	-
15-May-26	8.05	-	-	-	-	-
19-Jun-26	8.07	-	-	-	-	-
18-Sep-26	7.92	-	-	-	-	-
18-Dec-26	7.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.02	-	-	-	-	-

	Previous Close	13.89		24/02/26
	MERLIN Close	14.05		24/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.07	-	-	-	-	-
17-Apr-26	14.09	-	-	-	-	-
15-May-26	13.89	-	-	-	-	-
19-Jun-26	13.92	-	-	-	-	-
18-Sep-26	13.98	-	-	-	-	-
18-Dec-26	13.85	-	-	-	-	-
19-Mar-27	13.91	-	-	-	-	-
18-Jun-27	13.67	-	-	-	-	-
17-Sep-27	13.73	-	-	-	-	-
17-Dec-27	13.58	-	-	-	-	-
17-Mar-28	13.65	-	-	-	-	-
16-Jun-28	13.41	-	-	-	-	-
15-Dec-28	13.32	-	-	-	-	-
15-Jun-29	13.18	-	-	-	-	-
21-Dec-29	13.07	-	-	-	-	-
21-Jun-30	12.90	-	-	-	-	-
20-Dec-30	12.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.07	-	-	-	-	-
17-Apr-26	14.09	-	-	-	-	-
15-May-26	13.89	-	-	-	-	-
19-Jun-26	13.92	-	-	-	-	-
18-Sep-26	13.98	-	-	-	-	-
18-Dec-26	13.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.05	-	-	-	-	-

	Previous Close	25.80		24/02/26
	NATURGY Close	25.80		24/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.83	-	-	-	-	1
17-Apr-26	25.30	-	-	-	-	-
15-May-26	25.34	-	-	-	-	-
19-Jun-26	25.39	-	-	-	-	1
18-Sep-26	24.92	-	-	-	-	-
18-Dec-26	24.45	-	-	-	-	5,000
19-Mar-27	24.56	-	-	-	-	-
18-Jun-27	24.09	-	-	-	-	-
17-Sep-27	23.62	-	-	-	-	-
17-Dec-27	23.15	-	-	-	-	-
17-Mar-28	23.26	-	-	-	-	-
16-Jun-28	22.76	-	-	-	-	-
15-Dec-28	21.94	-	-	-	-	-
15-Jun-29	21.56	-	-	-	-	-
21-Dec-29	20.75	-	-	-	-	-
21-Jun-30	20.40	-	-	-	-	-
20-Dec-30	19.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.83	-	-	-	-	-
17-Apr-26	25.30	-	-	-	-	-
15-May-26	25.34	-	-	-	-	-
19-Jun-26	25.39	-	-	-	-	-
18-Sep-26	24.92	-	-	-	-	-
18-Dec-26	24.45	-	-	-	-	-

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

	Previous Close	0.37		24/02/26
	OBRASCON HUARTE Close	0.38		24/02/26

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	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-
17-Sep-27	0.39	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.41	-	-	-	-	-
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	78.70		24/02/26
	PHARMA MAR Close	80.10		24/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.20	-	-	-	-	-
17-Apr-26	80.33	-	-	-	-	-
15-May-26	80.45	-	-	-	-	-
19-Jun-26	80.60	-	-	-	-	-
18-Sep-26	80.19	-	-	-	-	-
18-Dec-26	80.57	-	-	-	-	-
19-Mar-27	80.92	-	-	-	-	-
18-Jun-27	81.30	-	-	-	-	-
17-Sep-27	80.89	-	-	-	-	-
17-Dec-27	81.28	-	-	-	-	-
17-Mar-28	81.68	-	-	-	-	-
16-Jun-28	82.11	-	-	-	-	-
15-Dec-28	82.17	-	-	-	-	-
15-Jun-29	83.08	-	-	-	-	-
21-Dec-29	83.26	-	-	-	-	-
21-Jun-30	84.26	-	-	-	-	-
20-Dec-30	84.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.20	-	-	-	-	-
17-Apr-26	80.33	-	-	-	-	-
15-May-26	80.45	-	-	-	-	-
19-Jun-26	80.60	-	-	-	-	-
18-Sep-26	80.19	-	-	-	-	-
18-Dec-26	80.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.10	-	-	-	-	-

	Previous Close	2.80		24/02/26
	PROSEGUR Close	2.77		24/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.77	-	-	-	-	-

	Previous Close	16.42		24/02/26
	PUIG Close	16.41		24/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.43	-	-	-	-	16
17-Apr-26	16.46	-	-	-	-	-
15-May-26	16.48	-	-	-	-	-
19-Jun-26	16.09	-	-	-	-	-
18-Sep-26	16.17	-	-	-	-	-
18-Dec-26	16.25	-	-	-	-	-
19-Mar-27	16.32	-	-	-	-	-
18-Jun-27	15.94	-	-	-	-	-
17-Sep-27	16.02	-	-	-	-	-
17-Dec-27	16.10	-	-	-	-	-
17-Mar-28	16.18	-	-	-	-	-
16-Jun-28	15.77	-	-	-	-	-
15-Dec-28	15.94	-	-	-	-	-
15-Jun-29	15.58	-	-	-	-	-
21-Dec-29	15.76	-	-	-	-	-
21-Jun-30	15.36	-	-	-	-	-
20-Dec-30	15.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.43	-	-	-	-	-
17-Apr-26	16.46	-	-	-	-	-
15-May-26	16.48	-	-	-	-	-
19-Jun-26	16.09	-	-	-	-	-
18-Sep-26	16.17	-	-	-	-	-
18-Dec-26	16.25	-	-	-	-	-

	Previous Close	16.14		24/02/26
	REDEIA Close	16.19		24/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.21	16.17	16.17	16.17	2	13
17-Apr-26	16.24	-	-	-	-	-
15-May-26	16.26	-	-	-	-	-
19-Jun-26	16.29	-	-	-	-	12
18-Sep-26	15.77	-	-	-	-	-
18-Dec-26	15.84	-	-	-	-	-
19-Mar-27	15.71	-	-	-	-	-
18-Jun-27	15.78	-	-	-	-	-
17-Sep-27	15.26	-	-	-	-	-
17-Dec-27	15.33	-	-	-	-	-
17-Mar-28	15.20	-	-	-	-	-
16-Jun-28	15.28	-	-	-	-	-
15-Dec-28	14.80	-	-	-	-	-
15-Jun-29	14.75	-	-	-	-	-
21-Dec-29	14.26	-	-	-	-	-
21-Jun-30	14.20	-	-	-	-	-
20-Dec-30	13.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.21	-	-	-	-	-
17-Apr-26	16.24	-	-	-	-	-
15-May-26	16.26	-	-	-	-	-
19-Jun-26	16.29	-	-	-	-	-
18-Sep-26	15.77	-	-	-	-	-
18-Dec-26	15.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.19	-	-	-	-	-

	Previous Close	18.53		24/02/26
	REPSOL Close	18.67		24/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18.67	-	-	-	-	-
06-Mar-26	18.68	-	-	-	-	-
13-Mar-26	18.69	-	-	-	-	-
20-Mar-26	18.69	18.67	18.67	18.67	2	4,125
17-Apr-26	18.72	-	-	-	-	-
15-May-26	18.75	-	-	-	-	-
19-Jun-26	18.79	-	-	-	-	4
18-Sep-26	18.32	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	10,000
19-Mar-27	17.96	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	17.58	-	-	-	-	-
17-Dec-27	17.66	-	-	-	-	-
17-Mar-28	17.24	-	-	-	-	-
16-Jun-28	17.33	-	-	-	-	-
15-Dec-28	16.97	-	-	-	-	-
15-Jun-29	16.67	-	-	-	-	-
21-Dec-29	16.35	-	-	-	-	-
21-Jun-30	16.15	-	-	-	-	-
20-Dec-30	15.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18.69	-	-	-	-	-
17-Apr-26	18.72	-	-	-	-	-
15-May-26	18.75	-	-	-	-	-
19-Jun-26	18.79	-	-	-	-	-
18-Sep-26	18.32	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.67	-	-	-	-	-

	Previous Close	4.46		24/02/26
	SACYR Close	4.49		24/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.49	-	-	-	-	-
17-Apr-26	4.50	-	-	-	-	-
15-May-26	4.51	-	-	-	-	-
19-Jun-26	4.51	-	-	-	-	-
18-Sep-26	4.45	-	-	-	-	-
18-Dec-26	4.47	-	-	-	-	-
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.45	-	-	-	-	-
17-Sep-27	4.38	-	-	-	-	-
17-Dec-27	4.40	-	-	-	-	-
17-Mar-28	4.36	-	-	-	-	-
16-Jun-28	4.38	-	-	-	-	-
15-Dec-28	4.35	-	-	-	-	-
15-Jun-29	4.33	-	-	-	-	-
21-Dec-29	4.29	-	-	-	-	-
21-Jun-30	4.28	-	-	-	-	-
20-Dec-30	4.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.49	-	-	-	-	-
17-Apr-26	4.50	-	-	-	-	-
15-May-26	4.51	-	-	-	-	-
19-Jun-26	4.51	-	-	-	-	-
18-Sep-26	4.45	-	-	-	-	-
18-Dec-26	4.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.49	-	-	-	-	-

	Previous Close	10.93		24/02/26
	SANTANDER Close	10.65		24/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	10.65	-	-	-	-	-
06-Mar-26	10.66	-	-	-	-	-
13-Mar-26	10.66	-	-	-	-	-
20-Mar-26	10.67	10.64	10.69	10.64	11,523	195,213
17-Apr-26	10.68	-	-	-	-	-
15-May-26	10.57	-	-	-	-	-
19-Jun-26	10.59	10.63	10.63	10.63	5	39
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	10,000
19-Mar-27	10.60	-	-	-	-	-
18-Jun-27	10.48	-	-	-	-	-
17-Sep-27	10.53	-	-	-	-	-
17-Dec-27	10.41	-	-	-	-	-
17-Mar-28	10.47	-	-	-	-	-
16-Jun-28	10.34	-	-	-	-	-
15-Dec-28	10.26	-	-	-	-	-
15-Jun-29	10.19	-	-	-	-	-
21-Dec-29	10.14	-	-	-	-	-
21-Jun-30	10.13	-	-	-	-	-
20-Dec-30	10.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.67	-	-	-	-	1,427,401
17-Apr-26	10.68	-	-	-	-	-
15-May-26	10.57	-	-	-	-	-
19-Jun-26	10.59	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-

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

	Previous Close	19.03		24/02/26
	SOLARIA Close	19.10		24/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.12	19.07	19.07	19.07	10	95
17-Apr-26	19.15	-	-	-	-	-
15-May-26	19.18	-	-	-	-	-
19-Jun-26	19.22	-	-	-	-	-
18-Sep-26	19.31	-	-	-	-	-
18-Dec-26	19.40	-	-	-	-	-
19-Mar-27	19.49	-	-	-	-	-
18-Jun-27	19.58	-	-	-	-	-
17-Sep-27	19.67	-	-	-	-	-
17-Dec-27	19.77	-	-	-	-	-
17-Mar-28	19.87	-	-	-	-	-
16-Jun-28	19.97	-	-	-	-	-
15-Dec-28	20.18	-	-	-	-	-
15-Jun-29	20.40	-	-	-	-	-
21-Dec-29	20.65	-	-	-	-	-
21-Jun-30	20.89	-	-	-	-	-
20-Dec-30	21.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.12	-	-	-	-	-
17-Apr-26	19.15	-	-	-	-	-
15-May-26	19.18	-	-	-	-	-
19-Jun-26	19.22	-	-	-	-	-
18-Sep-26	19.31	-	-	-	-	-
18-Dec-26	19.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.10	-	-	-	-	-

	Previous Close	34.66		24/02/26
	TECNICAS REUNIDAS Close	34.50		24/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.55	-	-	-	-	-
17-Apr-26	34.60	-	-	-	-	-
15-May-26	34.65	-	-	-	-	-
19-Jun-26	34.72	-	-	-	-	-
18-Sep-26	34.88	-	-	-	-	-
18-Dec-26	34.30	-	-	-	-	-
19-Mar-27	34.45	-	-	-	-	-
18-Jun-27	34.61	-	-	-	-	-
17-Sep-27	34.78	-	-	-	-	-
17-Dec-27	34.19	-	-	-	-	-
17-Mar-28	34.36	-	-	-	-	-
16-Jun-28	34.54	-	-	-	-	-
15-Dec-28	34.16	-	-	-	-	-
15-Jun-29	34.54	-	-	-	-	-
21-Dec-29	34.20	-	-	-	-	-
21-Jun-30	34.61	-	-	-	-	-
20-Dec-30	34.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.55	-	-	-	-	-
17-Apr-26	34.60	-	-	-	-	-
15-May-26	34.65	-	-	-	-	-
19-Jun-26	34.72	-	-	-	-	-
18-Sep-26	34.88	-	-	-	-	-
18-Dec-26	34.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.50	-	-	-	-	-

	Previous Close	3.65		24/02/26
	TELEFONICA Close	3.65		24/02/26

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	3.66	-	-	-	-	-
20-Mar-26	3.66	-	-	-	-	487
17-Apr-26	3.66	-	-	-	-	-
15-May-26	3.67	-	-	-	-	-
19-Jun-26	3.52	-	-	-	-	110
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.57	-	-	-	-	-
18-Jun-27	3.44	-	-	-	-	-
17-Sep-27	3.46	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
17-Mar-28	3.49	-	-	-	-	-
16-Jun-28	3.36	-	-	-	-	-
15-Dec-28	3.40	-	-	-	-	-
15-Jun-29	3.28	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.21	-	-	-	-	-
20-Dec-30	3.26	-	-	-	-	-

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

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

	Previous Close	2.75		24/02/26
	UNICAJA Close	2.70		24/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.70	-	-	-	-	-
17-Apr-26	2.71	-	-	-	-	-
15-May-26	2.60	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-
19-Mar-27	2.57	-	-	-	-	-
18-Jun-27	2.48	-	-	-	-	-
17-Sep-27	2.49	-	-	-	-	-
17-Dec-27	2.43	-	-	-	-	-
17-Mar-28	2.44	-	-	-	-	-
16-Jun-28	2.34	-	-	-	-	-
15-Dec-28	2.30	-	-	-	-	-
15-Jun-29	2.21	-	-	-	-	-
21-Dec-29	2.17	-	-	-	-	-
21-Jun-30	2.09	-	-	-	-	-
20-Dec-30	2.04	-	-	-	-	-

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

	Previous Close	85.70		24/02/26
	VIDRALA Close	85.30		24/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	85.41	-	-	-	-	-
17-Apr-26	85.54	-	-	-	-	-
15-May-26	85.67	-	-	-	-	-
19-Jun-26	85.83	-	-	-	-	-
18-Sep-26	85.81	-	-	-	-	-
18-Dec-26	86.22	-	-	-	-	-
19-Mar-27	85.40	-	-	-	-	-
18-Jun-27	85.80	-	-	-	-	-
17-Sep-27	85.75	-	-	-	-	-
17-Dec-27	86.17	-	-	-	-	-
17-Mar-28	85.33	-	-	-	-	-
16-Jun-28	85.77	-	-	-	-	-
15-Dec-28	86.20	-	-	-	-	-
15-Jun-29	85.82	-	-	-	-	-
21-Dec-29	86.35	-	-	-	-	-
21-Jun-30	86.03	-	-	-	-	-
20-Dec-30	86.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	85.41	-	-	-	-	-
17-Apr-26	85.54	-	-	-	-	-
15-May-26	85.67	-	-	-	-	-
19-Jun-26	85.83	-	-	-	-	-
18-Sep-26	85.81	-	-	-	-	-
18-Dec-26	86.22	-	-	-	-	-

	Previous Close	58.40		24/02/26
	VISCOFAN Close	58.90		24/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.98	-	-	-	-	-
17-Apr-26	59.07	-	-	-	-	-
15-May-26	59.16	-	-	-	-	-
19-Jun-26	58.55	-	-	-	-	-
18-Sep-26	58.83	-	-	-	-	-
18-Dec-26	57.71	-	-	-	-	-
19-Mar-27	57.96	-	-	-	-	-
18-Jun-27	57.48	-	-	-	-	-
17-Sep-27	57.76	-	-	-	-	-
17-Dec-27	56.64	-	-	-	-	-
17-Mar-28	56.92	-	-	-	-	-
16-Jun-28	56.44	-	-	-	-	-
15-Dec-28	55.64	-	-	-	-	-
15-Jun-29	55.48	-	-	-	-	-
21-Dec-29	54.75	-	-	-	-	-
21-Jun-30	54.62	-	-	-	-	-
20-Dec-30	53.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.98	-	-	-	-	-
17-Apr-26	59.07	-	-	-	-	-
15-May-26	59.16	-	-	-	-	-
19-Jun-26	58.55	-	-	-	-	-
18-Sep-26	58.83	-	-	-	-	-
18-Dec-26	57.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		24/02/26
	BBVA DIV Close	-		24/02/26

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	-		24/02/26
	BBVA DIV25 Close	-		24/02/26

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	-		24/02/26
	CAIXABANK DIV Close	-		24/02/26

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	-		24/02/26
	CAIXABANK DIV25 Close	-		24/02/26

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	-		24/02/26
	GAS NATURAL DIV Close	-		24/02/26

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	-		24/02/26
	GAS NATURAL DIV25 Close	-		24/02/26

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		24/02/26
	IBERDROLA DIV Close	0.253		24/02/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.2530	-	-	-	-	-
17-Apr-26	0.2530	-	-	-	-	-
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6960	-	-	-	-	-
18-Dec-26	0.6960	-	-	-	-	50
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7200	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		24/02/26
	IBERDROLA DIV25 Close	-		24/02/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.2530	-	-	-	-	-
17-Apr-26	0.2530	-	-	-	-	-
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6960	-	-	-	-	-
18-Dec-26	0.6960	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7200	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		24/02/26
	INDITEX DIV Close	-		24/02/26

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	-		24/02/26
	INDITEX DIV25 Close	-		24/02/26

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		24/02/26
	REPSOL DIV Close	0.500		24/02/26

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	-		24/02/26
	REPSOL DIV25 Close	-		24/02/26

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	-		24/02/26
	SANTANDER DIV Close	-		24/02/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	20,500
17-Apr-26	-	-	-	-	-	-
15-May-26	0.1330	-	-	-	-	-
19-Jun-26	0.1330	-	-	-	-	-
18-Sep-26	0.1330	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	1,050
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	50
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		24/02/26
	SANTANDER DIV25 Close	-		24/02/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	4,021
17-Apr-26	-	-	-	-	-	-
15-May-26	0.1330	-	-	-	-	-
19-Jun-26	0.1330	-	-	-	-	-
18-Sep-26	0.1330	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		24/02/26
	TELEFONICA DIV Close	-		24/02/26

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	-		24/02/26
	TELEFONICA DIV25 Close	-		24/02/26

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	-		24/02/26
	MINI IBEX-35 Close	-		24/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,700	1,527.00	-	-	-	28.21	1.00	-	1
Feb-26 w4 17,550	682.00	-	-	-	23.07	0.96	-	1
Feb-26 w4 17,900	359.00	-	-	-	20.95	0.83	-	1
Feb-26 w4 17,950	317.00	-	-	-	20.65	0.79	-	1
Feb-26 w4 18,000	277.00	-	-	-	20.34	0.75	-	1
Feb-26 w4 18,100	204.00	-	-	-	19.74	0.65	-	1
Feb-26 w4 18,200	141.00	172.00	172.00	109.00	19.13	0.54	2	1
Feb-26 w4 18,225	127.00	-	-	-	18.98	0.51	-	1
Feb-26 w4 18,250	114.00	117.00	117.00	117.00	18.91	0.47	1	1
Feb-26 w4 18,275	103.00	100.00	100.00	68.00	18.86	0.44	5	7
Feb-26 w4 18,300	92.00	-	-	-	18.80	0.41	-	3
Feb-26 w4 18,325	82.00	-	-	-	18.74	0.38	-	2
Feb-26 w4 18,350	72.00	-	-	-	18.68	0.35	-	2
Feb-26 w4 18,375	64.00	54.00	54.00	54.00	18.62	0.32	1	1
Feb-26 w4 18,400	56.00	50.00	50.00	50.00	18.56	0.29	1	4
Feb-26 w4 18,425	49.00	-	-	-	18.50	0.26	-	2
Feb-26 w4 18,450	42.00	-	-	-	18.44	0.24	-	12
Feb-26 w4 18,475	37.00	-	-	-	18.38	0.21	-	3
Feb-26 w4 18,500	31.00	-	-	-	18.32	0.19	-	2
Feb-26 w4 18,525	27.00	22.00	25.00	22.00	18.26	0.17	5	7
Feb-26 w4 18,550	23.00	20.00	21.00	20.00	18.20	0.15	2	4
Feb-26 w4 18,700	7.00	-	-	-	17.84	0.06	-	1
Feb-26 w4 18,750	5.00	-	-	-	17.72	0.04	-	1
Mar-26 w1 17,100	1,148.00	-	-	-	23.64	0.95	-	1
Mar-26 w1 18,100	286.00	-	-	-	17.63	0.60	-	1
Mar-26 w1 18,200	224.00	210.00	210.00	210.00	17.02	0.53	1	4
Mar-26 w1 18,400	128.00	103.00	103.00	103.00	16.43	0.38	2	-
Mar-26 w1 18,500	93.00	-	-	-	16.20	0.30	-	2
Mar-26 w1 18,700	43.00	-	-	-	15.73	0.17	-	5
Mar-26 w1 18,800	28.00	-	-	-	15.50	0.12	-	1
Mar-26 w1 18,900	17.00	-	-	-	15.26	0.08	-	1
Mar-26 w2 16,800	1,469.00	-	-	-	25.48	0.93	-	1
Mar-26 w2 17,000	1,279.00	-	-	-	24.28	0.91	-	1
Mar-26 w2 18,500	149.00	-	-	-	16.24	0.35	-	1
Mar-26 w2 18,600	115.00	-	-	-	16.01	0.29	-	2
Mar-26 7,400	10,834.00	-	-	-	76.69	1.00	-	6
Mar-26 10,200	8,038.00	-	-	-	61.29	1.00	-	1
Mar-26 11,200	7,039.00	-	-	-	55.79	1.00	-	1
Mar-26 11,700	6,540.00	-	-	-	53.04	1.00	-	2
Mar-26 12,400	5,841.00	-	-	-	49.19	1.00	-	6
Mar-26 12,600	5,641.00	-	-	-	48.09	1.00	-	2
Mar-26 12,700	5,542.00	-	-	-	47.55	1.00	-	2
Mar-26 12,800	5,442.00	-	-	-	47.00	1.00	-	1
Mar-26 12,900	5,342.00	-	-	-	46.45	1.00	-	1
Mar-26 13,000	5,242.00	-	-	-	45.90	1.00	-	2
Mar-26 13,100	5,143.00	-	-	-	45.35	1.00	-	2
Mar-26 13,300	4,943.00	-	-	-	44.25	1.00	-	1
Mar-26 13,400	4,843.00	-	-	-	43.70	1.00	-	1
Mar-26 13,500	4,744.00	-	-	-	43.15	1.00	-	3
Mar-26 13,600	4,644.00	-	-	-	42.60	1.00	-	2
Mar-26 13,700	4,544.00	-	-	-	42.05	1.00	-	1
Mar-26 14,100	4,146.00	-	-	-	39.85	0.99	-	1
Mar-26 14,200	4,046.00	-	-	-	39.30	0.99	-	4
Mar-26 14,500	3,748.00	-	-	-	37.65	0.99	-	1
Mar-26 14,700	3,549.00	-	-	-	36.55	0.99	-	2
Mar-26 14,800	3,450.00	-	-	-	36.00	0.99	-	3
Mar-26 15,000	3,252.00	-	-	-	34.90	0.99	-	14
Mar-26 15,100	3,153.00	-	-	-	34.35	0.98	-	20
Mar-26 15,300	2,955.00	-	-	-	33.25	0.98	-	16
Mar-26 15,500	2,757.00	-	-	-	32.15	0.98	-	2
Mar-26 15,600	2,659.00	-	-	-	31.60	0.97	-	20
Mar-26 15,700	2,561.00	-	-	-	31.05	0.97	-	22
Mar-26 15,800	2,463.00	-	-	-	30.50	0.97	-	1
Mar-26 15,900	2,365.00	-	-	-	29.95	0.96	-	2
Mar-26 16,000	2,267.00	2,249.00	2,249.00	2,239.00	29.40	0.96	2	5
Mar-26 16,100	2,170.00	-	-	-	28.85	0.96	-	4
Mar-26 16,300	1,976.00	-	-	-	27.75	0.95	-	5
Mar-26 16,400	1,880.00	-	-	-	27.20	0.94	-	3
Mar-26 16,450	1,832.00	-	-	-	26.93	0.94	-	1
Mar-26 16,500	1,784.00	-	-	-	26.65	0.93	-	153
Mar-26 16,600	1,688.00	-	-	-	26.10	0.92	-	2
Mar-26 16,650	1,641.00	-	-	-	25.83	0.92	-	3
Mar-26 16,700	1,594.00	-	-	-	25.55	0.91	-	2
Mar-26 16,750	1,547.00	-	-	-	25.28	0.91	-	2
Mar-26 16,800	1,500.00	-	-	-	25.00	0.90	-	5
Mar-26 16,900	1,406.00	-	-	-	24.45	0.89	-	1
Mar-26 17,000	1,314.00	-	-	-	23.90	0.88	-	27
Mar-26 17,100	1,223.00	-	-	-	23.35	0.86	-	2
Mar-26 17,200	1,133.00	-	-	-	22.80	0.85	-	5
Mar-26 17,300	1,044.00	-	-	-	22.25	0.83	-	2
Mar-26 17,400	957.00	932.00	932.00	932.00	21.70	0.81	1	6
Mar-26 17,450	914.00	-	-	-	21.43	0.80	-	3
Mar-26 17,500	871.00	841.00	860.00	841.00	21.15	0.79	6	13
Mar-26 17,600	788.00	-	-	-	20.60	0.76	-	2
Mar-26 17,650	747.00	-	-	-	20.33	0.74	-	13
Mar-26 17,700	707.00	755.00	755.00	755.00	20.05	0.73	1	149
Mar-26 17,750	667.00	-	-	-	19.78	0.71	-	38
Mar-26 17,800	628.00	-	-	-	19.50	0.70	-	4
Mar-26 17,850	590.00	-	-	-	19.23	0.68	-	2
Mar-26 17,900	553.00	-	-	-	18.95	0.66	-	13
Mar-26 17,950	517.00	-	-	-	18.68	0.64	-	1
Mar-26 18,000	481.00	450.00	450.00	450.00	18.40	0.62	2	14
Mar-26 18,100	413.00	-	-	-	17.85	0.58	-	20
Mar-26 18,200	349.00	-	-	-	17.30	0.53	-	32
Mar-26 18,300	293.00	275.00	301.00	275.00	16.94	0.48	2	122
Mar-26 18,400	245.00	206.00	213.00	206.00	16.74	0.43	2	16
Mar-26 18,500	203.00	200.00	200.00	158.00	16.55	0.38	3	39
Mar-26 18,600	165.00	131.00	140.00	130.00	16.35	0.33	4	134
Mar-26 18,700	133.00	107.00	107.00	107.00	16.16	0.29	1	103
Mar-26 18,800	105.00	78.00	78.00	78.00	15.96	0.24	1	3
Mar-26 18,900	81.00	51.00	51.00	51.00	15.77	0.20	2	1
Mar-26 19,000	62.00	41.00	41.00	41.00	15.57	0.16	1	25
Mar-26 19,200	34.00	-	-	-	15.18	0.10	-	2
Mar-26 19,400	17.00	-	-	-	14.79	0.06	-	5
Mar-26 19,500	11.00	-	-	-	14.59	0.04	-	1
Apr-26 16,100	2,159.00	-	-	-	26.10	0.90	-	1
Apr-26 17,000	1,348.00	-	-	-	22.02	0.80	-	1
Apr-26 17,300	1,095.00	-	-	-	20.66	0.75	-	3
Apr-26 17,500	935.00	901.00	901.00	880.00	19.75	0.70	2	3
Apr-26 17,600	857.00	-	-	-	19.30	0.68	-	1
Apr-26 17,650	819.00	-	-	-	19.07	0.67	-	1
Apr-26 17,700	782.00	-	-	-	18.85	0.66	-	3
Apr-26 17,800	708.00	-	-	-	18.39	0.63	-	3
Apr-26 17,900	638.00	605.00	605.00	605.00	17.94	0.60	2	2
Apr-26 18,000	570.00	-	-	-	17.49	0.57	-	2
Apr-26 18,100	505.00	-	-	-	17.04	0.54	-	1
Apr-26 18,200	445.00	-	-	-	16.66	0.50	-	2
Apr-26 18,300	395.00	-	-	-	16.49	0.47	-	11
Apr-26 18,400	348.00	-	-	-	16.33	0.43	-	2
Apr-26 18,500	304.00	-	-	-	16.16	0.40	-	106
Apr-26 18,600	264.00	-	-	-	16.00	0.36	-	2
Apr-26 18,700	228.00	-	-	-	15.83	0.33	-	2
Apr-26 18,800	195.00	-	-	-	15.67	0.29	-	2
Apr-26 18,900	165.00	-	-	-	15.50	0.26	-	1
Apr-26 19,000	139.00	108.00	108.00	108.00	15.34	0.23	1	4
Apr-26 19,100	115.00	-	-	-	15.17	0.20	-	2
Apr-26 19,200	95.00	70.00	70.00	70.00	15.01	0.17	5	5
Apr-26 19,400	62.00	-	-	-	14.68	0.13	-	1
May-26 17,800	754.00	747.00	747.00	747.00	17.85	0.59	1	1
May-26 18,000	618.00	597.00	597.00	597.00	16.97	0.54	1	1
May-26 18,200	503.00	506.00	506.00	506.00	16.41	0.48	1	1
May-26 18,600	326.00	322.00	322.00	322.00	15.83	0.37	2	2
May-26 18,700	289.00	282.00	282.00	282.00	15.68	0.34	1	1
May-26 19,000	194.00	177.00	177.00	177.00	15.24	0.26	2	2
Jun-26 11,400	6,679.00	-	-	-	40.76	0.98	-	32
Jun-26 12,100	5,995.00	-	-	-	38.30	0.97	-	5
Jun-26 12,200	5,897.00	-	-	-	37.95	0.97	-	9
Jun-26 13,400	4,736.00	-	-	-	33.72	0.95	-	1
Jun-26 13,500	4,640.00	-	-	-	33.37	0.94	-	1
Jun-26 13,700	4,449.00	-	-	-	32.67	0.94	-	4
Jun-26 14,500	3,691.00	-	-	-	29.85	0.91	-	2
Jun-26 14,900	3,318.00	-	-	-	28.45	0.90	-	2
Jun-26 15,000	3,225.00	-	-	-	28.09	0.89	-	1
Jun-26 15,200	3,041.00	-	-	-	27.39	0.88	-	1
Jun-26 15,700	2,588.00	-	-	-	25.63	0.85	-	1
Jun-26 15,800	2,499.00	-	-	-	25.28	0.84	-	1
Jun-26 16,000	2,322.00	-	-	-	24.57	0.82	-	3
Jun-26 16,500	1,891.00	-	-	-	22.82	0.78	-	2
Jun-26 16,700	1,724.00	-	-	-	22.11	0.75	-	15
Jun-26 16,800	1,642.00	-	-	-	21.76	0.74	-	1
Jun-26 16,900	1,561.00	-	-	-	21.41	0.73	-	2
Jun-26 17,000	1,481.00	-	-	-	21.06	0.72	-	2
Jun-26 17,100	1,402.00	-	-	-	20.70	0.70	-	2
Jun-26 17,200	1,324.00	-	-	-	20.35	0.69	-	3
Jun-26 17,300	1,248.00	-	-	-	20.00	0.67	-	16
Jun-26 17,400	1,173.00	-	-	-	19.65	0.65	-	3
Jun-26 17,500	1,099.00	-	-	-	19.30	0.64	-	2
Jun-26 17,600	1,027.00	-	-	-	18.94	0.62	-	6
Jun-26 17,700	956.00	-	-	-	18.59	0.60	-	3
Jun-26 18,000	756.00	-	-	-	17.54	0.54	-	6
Jun-26 18,100	694.00	-	-	-	17.20	0.51	-	56
Jun-26 18,200	641.00	-	-	-	17.05	0.49	-	1
Jun-26 18,300	590.00	-	-	-	16.89	0.47	-	1
Jun-26 18,400	542.00	-	-	-	16.74	0.45	-	1
Jun-26 18,500	497.00	-	-	-	16.59	0.42	-	102
Jun-26 18,600	453.00	-	-	-	16.43	0.40	-	1
Jun-26 18,700	412.00	-	-	-	16.28	0.37	-	104
Jun-26 18,900	337.00	305.00	305.00	305.00	15.98	0.33	1	2
Jun-26 19,000	302.00	-	-	-	15.82	0.31	-	3
Jun-26 19,400	189.00	167.00	167.00	167.00	15.21	0.22	2	17
Jun-26 19,500	166.00	-	-	-	15.06	0.20	-	5
Jun-26 20,000	79.00	-	-	-	14.29	0.11	-	1
Jun-26 20,200	56.00	-	-	-	13.99	0.09	-	1
Sep-26 12,200	5,875.00	-	-	-	33.73	0.94	-	32
Sep-26 13,600	4,564.00	-	-	-	29.82	0.90	-	15
Sep-26 15,000	3,301.00	-	-	-	25.92	0.84	-	1
Sep-26 17,300	1,433.00	-	-	-	19.50	0.63	-	1
Sep-26 17,400	1,362.00	-	-	-	19.22	0.62	-	3
Sep-26 17,500	1,292.00	-	-	-	18.94	0.60	-	2
Sep-26 17,600	1,223.00	-	-	-	18.66	0.59	-	3
Sep-26 18,000	962.00	-	-	-	17.55	0.53	-	1
Sep-26 18,100	906.00	-	-	-	17.37	0.51	-	1
Sep-26 18,200	854.00	-	-	-	17.25	0.49	-	1
Sep-26 18,500	710.00	-	-	-	16.89	0.44	-	1
Sep-26 18,800	580.00	-	-	-	16.52	0.39	-	3
Sep-26 18,900	540.00	-	-	-	16.40	0.37	-	1
Sep-26 19,000	502.00	-	-	-	16.28	0.36	-	7
Sep-26 19,100	466.00	-	-	-	16.16	0.34	-	3
Sep-26 19,500	338.00	-	-	-	15.68	0.27	-	68
Sep-26 20,000	213.00	-	-	-	15.08	0.20	-	1
Sep-26 20,300	156.00	-	-	-	14.72	0.16	-	1
Sep-26 20,400	140.00	-	-	-	14.60	0.14	-	1
Dec-26 8,300	9,560.00	-	-	-	41.06	0.97	-	655
Dec-26 8,600	9,270.00	-	-	-	40.33	0.97	-	1,250
Dec-26 10,500	7,451.00	-	-	-	35.68	0.95	-	30
Dec-26 12,000	6,043.00	-	-	-	32.01	0.92	-	12
Dec-26 12,200	5,858.00	-	-	-	31.52	0.92	-	32
Dec-26 13,000	5,125.00	-	-	-	29.56	0.90	-	1
Dec-26 14,800	3,532.00	-	-	-	25.16	0.82	-	32
Dec-26 15,300	3,109.00	-	-	-	23.93	0.79	-	1
Dec-26 16,400	2,223.00	-	-	-	21.24	0.71	-	6,000
Dec-26 16,700	1,995.00	-	-	-	20.51	0.68	-	1,500
Dec-26 17,000	1,774.00	-	-	-	19.77	0.65	-	1
Dec-26 17,200	1,631.00	-	-	-	19.28	0.62	-	1
Dec-26 17,300	1,561.00	-	-	-	19.04	0.61	-	1
Dec-26 17,500	1,425.00	-	-	-	18.55	0.59	-	1,001
Dec-26 17,600	1,357.00	-	-	-	18.30	0.57	-	1
Dec-26 17,700	1,292.00	-	-	-	18.06	0.56	-	5,000
Dec-26 17,800	1,228.00	-	-	-	17.82	0.55	-	87
Dec-26 17,900	1,164.00	-	-	-	17.57	0.53	-	5,002
Dec-26 18,000	1,104.00	-	-	-	17.35	0.52	-	2
Dec-26 18,100	1,052.00	-	-	-	17.25	0.51	-	1
Dec-26 18,500	857.00	-	-	-	16.83	0.45	-	6,042
Dec-26 18,600	813.00	-	-	-	16.73	0.43	-	1
Dec-26 19,000	647.00	-	-	-	16.31	0.38	-	2
Dec-26 19,200	573.00	-	-	-	16.11	0.35	-	3
Dec-26 19,400	504.00	-	-	-	15.90	0.32	-	2,000
Dec-26 19,500	471.00	-	-	-	15.79	0.31	-	4
Dec-26 19,600	440.00	-	-	-	15.69	0.29	-	1
Dec-26 19,800	382.00	-	-	-	15.48	0.27	-	1
Dec-26 19,900	355.00	-	-	-	15.38	0.25	-	1
Dec-26 20,000	330.00	-	-	-	15.28	0.24	-	4
Dec-26 20,100	305.00	-	-	-	15.17	0.23	-	1
Dec-26 20,200	282.00	-	-	-	15.07	0.21	-	1
Dec-26 20,500	220.00	-	-	-	14.76	0.18	-	6,043
Dec-26 20,600	201.00	-	-	-	14.65	0.17	-	4
Dec-26 21,000	139.00	-	-	-	14.24	0.13	-	1
Dec-26 22,000	45.00	-	-	-	13.20	0.05	-	2,000
Mar-27 18,000	1,301.00	-	-	-	18.10	0.52	-	750
Dec-27 14,000	4,212.00	-	-	-	23.97	0.78	-	2
Dec-27 16,300	2,542.00	-	-	-	20.58	0.64	-	32
Dec-28 16,800	2,452.00	-	-	-	20.22	0.57	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,000	-	-	-	-	32.45	-	-	3
Feb-26 w4 16,400	-	-	-	-	30.03	-	-	1
Feb-26 w4 16,600	-	-	-	-	28.82	-	-	1
Feb-26 w4 16,750	-	-	-	-	27.91	-	-	1
Feb-26 w4 17,000	-	-	-	-	26.40	-	-	3
Feb-26 w4 17,050	-	-	-	-	26.09	-	-	1
Feb-26 w4 17,200	1.00	-	-	-	25.19	-0.01	-	2
Feb-26 w4 17,250	1.00	-	-	-	24.88	-0.01	-	2
Feb-26 w4 17,300	1.00	-	-	-	24.58	-0.01	-	6
Feb-26 w4 17,350	2.00	-	-	-	24.28	-0.01	-	3
Feb-26 w4 17,375	2.00	10.00	10.00	10.00	24.13	-0.01	1	1
Feb-26 w4 17,400	2.00	-	-	-	23.98	-0.02	-	2
Feb-26 w4 17,425	3.00	-	-	-	23.82	-0.02	-	4
Feb-26 w4 17,450	3.00	-	-	-	23.67	-0.02	-	4
Feb-26 w4 17,500	4.00	-	-	-	23.37	-0.03	-	5
Feb-26 w4 17,525	5.00	-	-	-	23.22	-0.03	-	1
Feb-26 w4 17,550	5.00	-	-	-	23.07	-0.04	-	8
Feb-26 w4 17,575	6.00	-	-	-	22.92	-0.04	-	1
Feb-26 w4 17,600	7.00	25.00	25.00	20.00	22.77	-0.05	6	9
Feb-26 w4 17,625	8.00	20.00	20.00	19.00	22.61	-0.05	2	4
Feb-26 w4 17,650	9.00	23.00	23.00	23.00	22.46	-0.06	1	6
Feb-26 w4 17,675	10.00	-	-	-	22.31	-0.06	-	8
Feb-26 w4 17,700	12.00	-	-	-	22.16	-0.07	-	1
Feb-26 w4 17,725	14.00	28.00	28.00	28.00	22.01	-0.08	2	2
Feb-26 w4 17,750	15.00	-	-	-	21.86	-0.09	-	3
Feb-26 w4 17,775	17.00	34.00	34.00	32.00	21.71	-0.10	3	8
Feb-26 w4 17,800	20.00	20.00	20.00	20.00	21.55	-0.11	1	3
Feb-26 w4 17,825	22.00	22.00	22.00	21.00	21.40	-0.12	2	2
Feb-26 w4 17,850	25.00	43.00	43.00	43.00	21.25	-0.14	1	6
Feb-26 w4 17,875	28.00	26.00	26.00	26.00	21.10	-0.15	1	3
Feb-26 w4 17,900	32.00	50.00	55.00	50.00	20.95	-0.17	3	4
Feb-26 w4 17,925	36.00	31.00	53.00	31.00	20.80	-0.19	5	7
Feb-26 w4 17,950	40.00	-	-	-	20.65	-0.21	-	4
Feb-26 w4 17,975	45.00	-	-	-	20.50	-0.23	-	2
Feb-26 w4 18,000	50.00	77.00	77.00	77.00	20.34	-0.25	1	10
Feb-26 w4 18,050	62.00	-	-	-	20.04	-0.29	-	5
Feb-26 w4 18,075	69.00	-	-	-	19.89	-0.32	-	1
Feb-26 w4 18,100	77.00	68.00	91.00	68.00	19.74	-0.35	2	7
Feb-26 w4 18,125	85.00	-	-	-	19.59	-0.37	-	1
Feb-26 w4 18,150	94.00	118.00	118.00	112.00	19.44	-0.40	2	4
Feb-26 w4 18,200	114.00	-	-	-	19.13	-0.46	-	18
Feb-26 w4 18,250	137.00	-	-	-	18.91	-0.53	-	5
Feb-26 w4 18,275	151.00	-	-	-	18.86	-0.56	-	5
Feb-26 w4 18,300	165.00	-	-	-	18.80	-0.59	-	3
Feb-26 w4 18,325	180.00	-	-	-	18.74	-0.62	-	2
Feb-26 w4 18,350	195.00	-	-	-	18.68	-0.65	-	1
Feb-26 w4 18,375	212.00	200.00	200.00	200.00	18.62	-0.68	1	-
Feb-26 w4 18,400	229.00	208.00	208.00	208.00	18.56	-0.71	1	1
Mar-26 w1 16,200	2.00	-	-	-	29.05	-0.01	-	1
Mar-26 w1 16,700	6.00	-	-	-	26.05	-0.02	-	1
Mar-26 w1 17,000	12.00	-	-	-	24.24	-0.04	-	3
Mar-26 w1 17,050	13.00	-	-	-	23.94	-0.04	-	1
Mar-26 w1 17,100	15.00	-	-	-	23.64	-0.05	-	7
Mar-26 w1 17,150	17.00	-	-	-	23.34	-0.06	-	1
Mar-26 w1 17,200	19.00	35.00	35.00	35.00	23.04	-0.06	1	3
Mar-26 w1 17,250	21.00	-	-	-	22.74	-0.07	-	4
Mar-26 w1 17,300	24.00	40.00	40.00	40.00	22.44	-0.08	1	3
Mar-26 w1 17,350	27.00	-	-	-	22.14	-0.09	-	1
Mar-26 w1 17,400	30.00	46.00	46.00	46.00	21.84	-0.10	2	4
Mar-26 w1 17,450	34.00	-	-	-	21.54	-0.11	-	4
Mar-26 w1 17,500	38.00	51.00	51.00	51.00	21.23	-0.12	2	5
Mar-26 w1 17,550	43.00	-	-	-	20.93	-0.13	-	2
Mar-26 w1 17,600	49.00	58.00	70.00	58.00	20.63	-0.15	3	10
Mar-26 w1 17,650	55.00	81.00	81.00	70.00	20.33	-0.16	5	7
Mar-26 w1 17,750	69.00	92.00	97.00	91.00	19.73	-0.20	3	3
Mar-26 w1 17,800	77.00	100.00	100.00	100.00	19.43	-0.22	1	1
Mar-26 w1 17,900	97.00	112.00	112.00	112.00	18.83	-0.27	1	1
Mar-26 w1 18,000	122.00	130.00	130.00	130.00	18.23	-0.33	1	2
Mar-26 w1 18,200	190.00	-	-	-	17.02	-0.47	-	4
Mar-26 w2 15,900	8.00	-	-	-	30.87	-0.02	-	1
Mar-26 w2 16,300	14.00	-	-	-	28.47	-0.03	-	1
Mar-26 w2 16,550	21.00	20.00	20.00	20.00	26.98	-0.05	1	1
Mar-26 w2 16,600	22.00	-	-	-	26.68	-0.05	-	1
Mar-26 w2 16,700	25.00	29.00	29.00	29.00	26.08	-0.06	1	1
Mar-26 w2 16,850	31.00	-	-	-	25.18	-0.07	-	1
Mar-26 w2 17,200	53.00	-	-	-	23.08	-0.12	-	1
Mar-26 w2 17,300	61.00	-	-	-	22.48	-0.13	-	2
Mar-26 w2 17,400	72.00	-	-	-	21.88	-0.15	-	11
Mar-26 w2 17,450	77.00	-	-	-	21.58	-0.17	-	3
Mar-26 w2 17,500	83.00	-	-	-	21.28	-0.18	-	4
Mar-26 w2 17,550	90.00	101.00	101.00	101.00	20.98	-0.19	1	1
Mar-26 w2 17,600	97.00	106.00	106.00	101.00	20.68	-0.21	2	2
Mar-26 w2 17,650	105.00	101.00	101.00	101.00	20.38	-0.22	2	2
Mar-26 w2 17,750	123.00	-	-	-	19.78	-0.26	-	3
Mar-26 w2 18,100	214.00	-	-	-	17.69	-0.41	-	1
Mar-26 w2 18,200	250.00	-	-	-	17.09	-0.47	-	1
Mar-26 8,000	-	-	-	-	73.39	-	-	4
Mar-26 9,900	-	-	-	-	62.94	-	-	1
Mar-26 10,000	-	-	-	-	62.39	-	-	6
Mar-26 10,200	-	-	-	-	61.29	-	-	1
Mar-26 10,700	-	-	-	-	58.54	-	-	2
Mar-26 11,000	-	-	-	-	56.89	-	-	4
Mar-26 11,200	-	-	-	-	55.79	-	-	10
Mar-26 11,500	-	-	-	-	54.14	-	-	5
Mar-26 11,600	-	-	-	-	53.59	-	-	1
Mar-26 11,800	-	-	-	-	52.49	-	-	2
Mar-26 12,000	-	-	-	-	51.39	-	-	2
Mar-26 12,300	1.00	-	-	-	49.74	-	-	1
Mar-26 12,500	1.00	-	-	-	48.64	-	-	2
Mar-26 12,800	1.00	-	-	-	47.00	-	-	1
Mar-26 12,900	1.00	-	-	-	46.45	-	-	20
Mar-26 13,000	1.00	-	-	-	45.90	-	-	5
Mar-26 13,200	1.00	-	-	-	44.80	-	-	1
Mar-26 13,300	1.00	-	-	-	44.25	-	-	1
Mar-26 13,400	2.00	-	-	-	43.70	-	-	2
Mar-26 13,500	2.00	-	-	-	43.15	-	-	13
Mar-26 13,700	2.00	-	-	-	42.05	-	-	3
Mar-26 13,800	2.00	-	-	-	41.50	-	-	1
Mar-26 14,000	3.00	-	-	-	40.40	-	-	14
Mar-26 14,100	3.00	-	-	-	39.85	-0.01	-	1
Mar-26 14,200	4.00	-	-	-	39.30	-0.01	-	18
Mar-26 14,300	4.00	-	-	-	38.75	-0.01	-	2
Mar-26 14,500	5.00	-	-	-	37.65	-0.01	-	2
Mar-26 14,600	5.00	-	-	-	37.10	-0.01	-	1
Mar-26 14,700	6.00	-	-	-	36.55	-0.01	-	13
Mar-26 14,800	6.00	-	-	-	36.00	-0.01	-	4
Mar-26 14,900	7.00	-	-	-	35.45	-0.01	-	5
Mar-26 15,000	8.00	-	-	-	34.90	-0.01	-	114
Mar-26 15,100	9.00	-	-	-	34.35	-0.01	-	3
Mar-26 15,200	9.00	-	-	-	33.80	-0.02	-	8
Mar-26 15,300	11.00	-	-	-	33.25	-0.02	-	106
Mar-26 15,400	12.00	-	-	-	32.70	-0.02	-	204
Mar-26 15,500	13.00	-	-	-	32.15	-0.02	-	110
Mar-26 15,600	14.00	-	-	-	31.60	-0.02	-	6
Mar-26 15,700	16.00	-	-	-	31.05	-0.03	-	4
Mar-26 15,800	18.00	-	-	-	30.50	-0.03	-	7
Mar-26 15,900	20.00	-	-	-	29.95	-0.03	-	3,042
Mar-26 16,000	22.00	-	-	-	29.40	-0.04	-	23
Mar-26 16,050	23.00	-	-	-	29.13	-0.04	-	4
Mar-26 16,100	24.00	-	-	-	28.85	-0.04	-	5
Mar-26 16,200	27.00	-	-	-	28.30	-0.05	-	4
Mar-26 16,250	29.00	-	-	-	28.03	-0.05	-	4
Mar-26 16,300	30.00	-	-	-	27.75	-0.05	-	1
Mar-26 16,400	34.00	-	-	-	27.20	-0.06	-	3
Mar-26 16,450	36.00	-	-	-	26.93	-0.06	-	25
Mar-26 16,500	38.00	-	-	-	26.65	-0.07	-	9
Mar-26 16,550	40.00	50.00	50.00	50.00	26.38	-0.07	1	26
Mar-26 16,600	42.00	-	-	-	26.10	-0.08	-	18
Mar-26 16,650	45.00	-	-	-	25.83	-0.08	-	1
Mar-26 16,700	48.00	-	-	-	25.55	-0.08	-	8
Mar-26 16,750	51.00	-	-	-	25.28	-0.09	-	1
Mar-26 16,800	54.00	-	-	-	25.00	-0.09	-	15
Mar-26 16,850	57.00	-	-	-	24.73	-0.10	-	1
Mar-26 16,900	60.00	-	-	-	24.45	-0.11	-	4
Mar-26 17,000	68.00	65.00	80.00	64.00	23.90	-0.12	26	322
Mar-26 17,050	72.00	-	-	-	23.63	-0.13	-	1
Mar-26 17,100	76.00	80.00	80.00	80.00	23.35	-0.13	1	10
Mar-26 17,150	81.00	-	-	-	23.08	-0.14	-	1
Mar-26 17,200	86.00	86.00	90.00	86.00	22.80	-0.15	3	15
Mar-26 17,250	91.00	-	-	-	22.53	-0.16	-	31
Mar-26 17,300	97.00	101.00	101.00	101.00	22.25	-0.17	1	32
Mar-26 17,350	103.00	108.00	111.00	108.00	21.98	-0.18	2	14
Mar-26 17,400	110.00	121.00	121.00	121.00	21.70	-0.19	30	14
Mar-26 17,450	117.00	-	-	-	21.43	-0.20	-	2
Mar-26 17,500	124.00	124.00	145.00	124.00	21.15	-0.21	6	16
Mar-26 17,600	141.00	-	-	-	20.60	-0.24	-	19
Mar-26 17,650	150.00	-	-	-	20.33	-0.25	-	1
Mar-26 17,700	160.00	-	-	-	20.05	-0.27	-	24
Mar-26 17,800	181.00	190.00	199.00	188.00	19.50	-0.30	4	21
Mar-26 17,900	205.00	219.00	219.00	219.00	18.95	-0.34	1	21
Mar-26 17,950	219.00	233.00	233.00	233.00	18.68	-0.36	1	103
Mar-26 18,000	233.00	225.00	260.00	225.00	18.40	-0.38	7	291
Mar-26 18,100	265.00	257.00	257.00	257.00	17.85	-0.42	1	13
Mar-26 18,200	301.00	308.00	325.00	308.00	17.30	-0.47	9	22
Mar-26 18,300	345.00	-	-	-	16.94	-0.52	-	102
Mar-26 18,400	397.00	429.00	429.00	429.00	16.74	-0.57	1	5
Mar-26 18,500	454.00	-	-	-	16.55	-0.62	-	3
Mar-26 18,600	517.00	-	-	-	16.35	-0.67	-	2
Mar-26 18,700	584.00	-	-	-	16.16	-0.71	-	1
Mar-26 18,800	656.00	-	-	-	15.96	-0.76	-	13
Apr-26 14,800	34.00	-	-	-	31.41	-0.04	-	5
Apr-26 15,000	39.00	-	-	-	30.50	-0.04	-	12
Apr-26 15,200	44.00	-	-	-	29.59	-0.05	-	1
Apr-26 15,400	51.00	-	-	-	28.69	-0.06	-	1
Apr-26 15,600	59.00	-	-	-	27.78	-0.07	-	2
Apr-26 15,700	63.00	-	-	-	27.33	-0.07	-	1
Apr-26 16,000	78.00	-	-	-	25.97	-0.09	-	6
Apr-26 16,100	84.00	-	-	-	25.52	-0.10	-	4
Apr-26 16,200	90.00	-	-	-	25.06	-0.10	-	1
Apr-26 16,300	97.00	-	-	-	24.61	-0.11	-	3
Apr-26 16,400	105.00	-	-	-	24.16	-0.12	-	1
Apr-26 16,500	113.00	-	-	-	23.70	-0.13	-	10
Apr-26 16,700	131.00	-	-	-	22.80	-0.15	-	1
Apr-26 16,800	142.00	140.00	152.00	140.00	22.34	-0.17	12	2
Apr-26 16,900	153.00	171.00	171.00	161.00	21.89	-0.18	3	3
Apr-26 17,000	166.00	168.00	180.00	168.00	21.44	-0.19	3	2
Apr-26 17,200	195.00	-	-	-	20.53	-0.23	-	2,501
Apr-26 17,250	203.00	212.00	212.00	212.00	20.31	-0.24	1	8
Apr-26 17,300	211.00	222.00	222.00	222.00	20.08	-0.25	1	8
Apr-26 17,350	220.00	213.00	233.00	213.00	19.85	-0.26	3	1
Apr-26 17,400	229.00	-	-	-	19.63	-0.27	-	5
Apr-26 17,500	249.00	-	-	-	19.17	-0.29	-	5
Apr-26 17,550	260.00	252.00	252.00	252.00	18.95	-0.30	2	2
Apr-26 17,600	271.00	-	-	-	18.72	-0.31	-	1
Apr-26 17,700	294.00	-	-	-	18.27	-0.34	-	1
Apr-26 17,800	320.00	-	-	-	17.81	-0.37	-	1
Apr-26 17,950	364.00	-	-	-	17.13	-0.41	-	1
Apr-26 18,000	381.00	-	-	-	16.91	-0.43	-	1
Apr-26 18,100	415.00	453.00	453.00	443.00	16.46	-0.46	6	53
Apr-26 18,200	455.00	475.00	475.00	475.00	16.08	-0.50	1	3
Apr-26 18,300	504.00	-	-	-	15.91	-0.53	-	1
Apr-26 18,500	614.00	-	-	-	15.58	-0.60	-	2
May-26 15,500	105.00	-	-	-	26.26	-0.09	-	1
May-26 16,200	153.00	157.00	159.00	157.00	23.18	-0.14	8	8
May-26 16,400	170.00	181.00	181.00	181.00	22.29	-0.16	2	2
May-26 16,600	191.00	200.00	200.00	200.00	21.41	-0.18	1	1
May-26 17,000	243.00	257.00	257.00	257.00	19.65	-0.24	2	2
May-26 17,500	335.00	368.00	368.00	368.00	17.45	-0.33	1	1
Jun-26 8,000	2.00	-	-	-	51.14	-	-	300
Jun-26 9,500	7.00	-	-	-	45.86	-	-	350
Jun-26 9,900	9.00	-	-	-	44.45	-0.01	-	1
Jun-26 10,200	11.00	-	-	-	43.39	-0.01	-	1
Jun-26 10,900	16.00	-	-	-	40.93	-0.01	-	1
Jun-26 11,300	20.00	-	-	-	39.52	-0.01	-	32
Jun-26 11,400	21.00	-	-	-	39.17	-0.01	-	32
Jun-26 11,500	22.00	-	-	-	38.82	-0.01	-	32
Jun-26 11,600	23.00	-	-	-	38.47	-0.02	-	32
Jun-26 12,000	29.00	-	-	-	37.06	-0.02	-	2
Jun-26 12,100	30.00	-	-	-	36.71	-0.02	-	1
Jun-26 12,200	32.00	-	-	-	36.36	-0.02	-	1
Jun-26 12,300	33.00	-	-	-	36.00	-0.02	-	2
Jun-26 12,500	37.00	-	-	-	35.30	-0.03	-	1
Jun-26 12,600	39.00	-	-	-	34.95	-0.03	-	1
Jun-26 12,700	41.00	-	-	-	34.60	-0.03	-	1
Jun-26 13,000	47.00	-	-	-	33.54	-0.03	-	8
Jun-26 13,200	52.00	-	-	-	32.84	-0.04	-	1
Jun-26 13,400	57.00	-	-	-	32.13	-0.04	-	2
Jun-26 13,500	60.00	-	-	-	31.78	-0.04	-	6
Jun-26 13,800	69.00	-	-	-	30.73	-0.05	-	7
Jun-26 14,000	76.00	-	-	-	30.02	-0.05	-	15
Jun-26 14,100	80.00	82.00	82.00	74.00	29.67	-0.06	2	3
Jun-26 14,200	84.00	-	-	-	29.32	-0.06	-	3
Jun-26 14,300	88.00	-	-	-	28.97	-0.06	-	3
Jun-26 14,400	93.00	-	-	-	28.62	-0.07	-	4
Jun-26 14,500	97.00	-	-	-	28.26	-0.07	-	6
Jun-26 14,700	107.00	-	-	-	27.56	-0.08	-	7
Jun-26 14,800	112.00	-	-	-	27.21	-0.08	-	2
Jun-26 14,900	118.00	-	-	-	26.86	-0.09	-	1
Jun-26 15,000	123.00	-	-	-	26.50	-0.09	-	108
Jun-26 15,100	130.00	-	-	-	26.15	-0.10	-	4
Jun-26 15,200	136.00	-	-	-	25.80	-0.10	-	2
Jun-26 15,300	143.00	-	-	-	25.45	-0.11	-	3
Jun-26 15,400	150.00	-	-	-	25.10	-0.11	-	3
Jun-26 15,500	158.00	-	-	-	24.74	-0.12	-	47
Jun-26 15,600	166.00	-	-	-	24.39	-0.13	-	2
Jun-26 15,700	174.00	-	-	-	24.04	-0.13	-	3
Jun-26 15,800	183.00	-	-	-	23.69	-0.14	-	2
Jun-26 16,000	202.00	199.00	199.00	199.00	22.98	-0.15	1	122
Jun-26 16,100	213.00	-	-	-	22.63	-0.16	-	5
Jun-26 16,200	224.00	-	-	-	22.28	-0.17	-	5
Jun-26 16,300	236.00	-	-	-	21.93	-0.18	-	3
Jun-26 16,400	248.00	-	-	-	21.58	-0.19	-	2
Jun-26 16,600	276.00	-	-	-	20.87	-0.21	-	9
Jun-26 16,700	291.00	-	-	-	20.52	-0.23	-	1
Jun-26 16,800	306.00	298.00	298.00	298.00	20.17	-0.24	2	2
Jun-26 16,900	323.00	-	-	-	19.82	-0.25	-	1
Jun-26 17,000	341.00	-	-	-	19.47	-0.27	-	153
Jun-26 17,100	360.00	-	-	-	19.11	-0.28	-	9
Jun-26 17,200	381.00	-	-	-	18.76	-0.30	-	1
Jun-26 17,300	402.00	-	-	-	18.41	-0.31	-	2
Jun-26 17,400	425.00	-	-	-	18.06	-0.33	-	2
Jun-26 17,500	450.00	-	-	-	17.71	-0.35	-	2
Jun-26 17,600	476.00	-	-	-	17.35	-0.37	-	200
Jun-26 17,700	504.00	-	-	-	17.00	-0.39	-	1
Jun-26 17,800	534.00	527.00	527.00	527.00	16.65	-0.41	2	3
Jun-26 17,900	566.00	592.00	592.00	592.00	16.30	-0.43	1	1
Jun-26 18,000	600.00	646.00	646.00	646.00	15.95	-0.46	1	1
Jun-26 18,100	637.00	-	-	-	15.61	-0.48	-	1
Jun-26 18,400	784.00	-	-	-	15.15	-0.56	-	3
Sep-26 13,000	109.00	-	-	-	29.68	-0.06	-	1
Sep-26 13,100	113.00	-	-	-	29.40	-0.06	-	2
Sep-26 13,300	123.00	-	-	-	28.84	-0.07	-	1
Sep-26 13,600	139.00	-	-	-	28.00	-0.07	-	1
Sep-26 13,700	144.00	-	-	-	27.72	-0.08	-	2
Sep-26 14,000	163.00	-	-	-	26.89	-0.09	-	5
Sep-26 14,100	169.00	-	-	-	26.61	-0.09	-	1
Sep-26 14,200	176.00	-	-	-	26.33	-0.10	-	1
Sep-26 14,300	183.00	-	-	-	26.05	-0.10	-	3
Sep-26 14,500	198.00	-	-	-	25.49	-0.11	-	1
Sep-26 15,000	241.00	-	-	-	24.10	-0.13	-	4
Sep-26 15,400	282.00	-	-	-	22.98	-0.16	-	5
Sep-26 15,500	294.00	-	-	-	22.70	-0.16	-	31
Sep-26 15,600	305.00	-	-	-	22.42	-0.17	-	2
Sep-26 15,700	318.00	-	-	-	22.14	-0.18	-	2
Sep-26 15,800	331.00	-	-	-	21.86	-0.19	-	2
Sep-26 15,900	345.00	-	-	-	21.59	-0.19	-	3
Sep-26 16,000	359.00	-	-	-	21.31	-0.20	-	5
Sep-26 16,100	373.00	-	-	-	21.03	-0.21	-	1
Sep-26 16,200	388.00	366.00	366.00	366.00	20.75	-0.22	1	2
Sep-26 16,300	404.00	-	-	-	20.47	-0.23	-	3
Sep-26 16,400	421.00	-	-	-	20.19	-0.24	-	2
Sep-26 16,500	439.00	-	-	-	19.91	-0.25	-	2
Sep-26 16,600	457.00	-	-	-	19.63	-0.26	-	4
Sep-26 16,700	476.00	-	-	-	19.35	-0.27	-	2
Sep-26 16,800	496.00	-	-	-	19.07	-0.28	-	3
Sep-26 17,000	539.00	-	-	-	18.52	-0.31	-	3
Sep-26 17,300	612.00	-	-	-	17.68	-0.35	-	3
Sep-26 17,400	638.00	-	-	-	17.40	-0.36	-	3
Sep-26 17,500	666.00	-	-	-	17.12	-0.38	-	2
Sep-26 17,700	725.00	-	-	-	16.56	-0.41	-	3
Sep-26 17,800	757.00	-	-	-	16.28	-0.43	-	2
Sep-26 17,900	792.00	-	-	-	16.01	-0.45	-	2
Sep-26 18,000	827.00	-	-	-	15.73	-0.46	-	2
Sep-26 18,100	869.00	-	-	-	15.55	-0.48	-	3
Sep-26 18,200	917.00	-	-	-	15.43	-0.50	-	3
Sep-26 18,300	966.00	-	-	-	15.31	-0.52	-	2
Sep-26 19,400	1,632.00	-	-	-	13.98	-0.73	-	15
Dec-26 8,600	27.00	-	-	-	38.56	-0.01	-	1,250
Dec-26 10,900	80.00	-	-	-	32.93	-0.03	-	1
Dec-26 11,300	94.00	-	-	-	31.95	-0.04	-	1
Dec-26 12,500	148.00	-	-	-	29.01	-0.06	-	1
Dec-26 12,900	171.00	-	-	-	28.04	-0.07	-	1
Dec-26 13,200	191.00	-	-	-	27.30	-0.08	-	1
Dec-26 13,500	212.00	-	-	-	26.57	-0.09	-	3
Dec-26 14,000	252.00	-	-	-	25.34	-0.11	-	1,003
Dec-26 14,200	270.00	-	-	-	24.85	-0.12	-	3
Dec-26 14,700	320.00	-	-	-	23.63	-0.15	-	1
Dec-26 15,000	355.00	-	-	-	22.90	-0.16	-	1
Dec-26 15,500	420.00	-	-	-	21.67	-0.19	-	1
Dec-26 15,600	435.00	-	-	-	21.43	-0.20	-	32
Dec-26 15,800	465.00	-	-	-	20.94	-0.22	-	1
Dec-26 16,000	498.00	-	-	-	20.45	-0.23	-	1
Dec-26 16,400	571.00	-	-	-	19.47	-0.27	-	6,000
Dec-26 16,500	591.00	-	-	-	19.23	-0.28	-	1
Dec-26 16,600	612.00	-	-	-	18.98	-0.29	-	1
Dec-26 16,700	634.00	-	-	-	18.74	-0.30	-	1,501
Dec-26 16,800	656.00	-	-	-	18.49	-0.31	-	1
Dec-26 17,000	703.00	-	-	-	18.00	-0.33	-	2
Dec-26 17,100	729.00	-	-	-	17.76	-0.34	-	1
Dec-26 17,300	782.00	-	-	-	17.27	-0.37	-	2
Dec-26 17,400	810.00	-	-	-	17.02	-0.38	-	4
Dec-26 17,500	840.00	-	-	-	16.78	-0.39	-	1,000
Dec-26 17,600	870.00	-	-	-	16.53	-0.41	-	1
Dec-26 17,700	903.00	-	-	-	16.29	-0.42	-	5,001
Dec-26 17,800	936.00	-	-	-	16.05	-0.44	-	5
Dec-26 17,900	971.00	-	-	-	15.80	-0.45	-	5,002
Dec-26 18,000	1,008.00	-	-	-	15.58	-0.47	-	4
Dec-26 18,100	1,055.00	-	-	-	15.48	-0.48	-	2
Dec-26 18,200	1,102.00	-	-	-	15.37	-0.50	-	6
Dec-26 18,300	1,151.00	-	-	-	15.27	-0.51	-	2
Dec-26 18,500	1,255.00	-	-	-	15.06	-0.55	-	1
Dec-26 18,800	1,422.00	-	-	-	14.75	-0.59	-	1
Dec-26 19,100	1,603.00	-	-	-	14.44	-0.64	-	1
Dec-26 19,400	1,799.00	-	-	-	14.13	-0.69	-	1
Dec-26 19,700	2,008.00	-	-	-	13.82	-0.73	-	1
Dec-26 20,000	2,230.00	-	-	-	13.51	-0.78	-	1
Mar-27 13,800	301.00	-	-	-	24.66	-0.12	-	32
Mar-27 16,000	612.00	-	-	-	20.05	-0.25	-	1
Mar-27 16,500	717.00	-	-	-	19.00	-0.29	-	1
Mar-27 18,000	1,160.00	-	-	-	15.88	-0.46	-	750
Sep-27 12,100	226.00	-	-	-	24.73	-0.08	-	32
Sep-27 12,200	235.00	-	-	-	24.57	-0.08	-	32
Sep-27 12,300	243.00	-	-	-	24.41	-0.09	-	32
Sep-27 12,400	252.00	-	-	-	24.25	-0.09	-	32
Sep-27 14,200	463.00	-	-	-	21.34	-0.16	-	32
Dec-27 14,700	599.00	-	-	-	19.79	-0.20	-	1
Dec-27 15,400	739.00	-	-	-	18.76	-0.24	-	32
Dec-27 15,700	807.00	-	-	-	18.31	-0.26	-	32
Dec-27 15,800	831.00	-	-	-	18.17	-0.27	-	32
Dec-28 16,800	1,565.00	-	-	-	16.91	-0.38	-	1,800

STOCK OPTIONS

	Previous Close	196.30		24/02/26
	ACCIONA Close	202.60		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 125.00	77.76	-	-	-	54.68	1.00	-	3
Mar-26 135.00	67.78	-	-	-	52.30	1.00	-	1
Mar-26 150.00	52.85	-	-	-	48.72	0.99	-	2
Mar-26 160.00	42.99	-	-	-	46.33	0.98	-	3
Mar-26 195.00	12.35	-	-	-	37.98	0.67	-	5
Mar-26 200.00	9.17	-	-	-	36.79	0.58	-	4
Mar-26 210.00	4.64	-	-	-	36.08	0.37	-	5
Jun-26 135.00	69.07	-	-	-	42.08	0.97	-	1
Jun-26 160.00	45.89	-	-	-	37.27	0.90	-	1
Jun-26 195.00	18.51	-	-	-	30.53	0.63	-	5
Sep-26 185.00	27.56	-	-	-	31.78	0.71	-	1
Sep-26 200.00	18.14	-	-	-	29.51	0.57	-	1
Sep-26 210.00	13.36	-	-	-	28.93	0.47	-	8
Sep-26 220.00	9.84	-	-	-	28.66	0.38	-	5
Dec-26 210.00	16.49	-	-	-	28.52	0.49	-	2
Dec-26 230.00	9.86	-	-	-	27.96	0.34	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 82.00	-	-	-	-	65.57	-	-	47
Mar-26 150.00	0.06	-	-	-	49.35	-0.01	-	3
Mar-26 160.00	0.20	-	-	-	46.96	-0.02	-	1
Mar-26 170.00	0.58	-	-	-	44.58	-0.06	-	3
Mar-26 180.00	1.43	-	-	-	42.19	-0.12	-	4
Mar-26 185.00	2.14	-	-	-	41.00	-0.18	-	1
Mar-26 195.00	4.62	-	-	-	38.61	-0.33	-	1
Mar-26 200.00	6.45	-	-	-	37.42	-0.42	-	1
Apr-26 170.00	1.48	-	-	-	38.61	-0.10	-	5
Jun-26 120.00	0.23	-	-	-	44.11	-0.01	-	1
Dec-26 175.00	9.36	-	-	-	28.67	-0.26	-	2

	Previous Close	21.40		24/02/26
	ACCIONA ENERGIA Close	21.52		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	31.17	-	-	1
Dec-26 24.00	1.18	-	-	-	27.88	0.37	-	3
Dec-26 30.00	0.21	-	-	-	26.39	0.10	-	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	-	-	-	34.59	-0.02	-	1
Mar-26 21.00	0.48	-	-	-	33.29	-0.37	-	2
Mar-26 22.00	0.99	-	-	-	33.05	-0.58	-	1
Mar-26 23.00	1.70	-	-	-	33.04	-0.77	-	1
Sep-26 20.00	1.35	-	-	-	30.78	-0.36	-	3
Dec-26 18.00	0.84	-	-	-	29.98	-0.22	-	2
Dec-26 19.00	1.19	-	-	-	29.70	-0.29	-	3
Dec-26 21.00	2.04	-	-	-	29.14	-0.43	-	15

	Previous Close	13.22		24/02/26
	ACERINOX Close	13.18		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.00	3.19	-	-	-	39.71	1.00	-	20
Mar-26 10.50	2.70	-	-	-	38.44	0.99	-	67
Mar-26 11.00	2.21	-	-	-	37.16	0.97	-	32
Mar-26 12.00	1.28	-	-	-	34.60	0.87	-	7
Mar-26 12.50	0.87	-	-	-	33.33	0.75	-	43
Mar-26 13.00	0.54	-	-	-	32.05	0.59	-	32
Mar-26 13.50	0.29	-	-	-	30.92	0.40	-	38
Mar-26 14.00	0.13	-	-	-	29.87	0.23	-	25
Apr-26 13.50	0.46	-	-	-	29.04	0.45	-	4
Apr-26 14.50	0.14	-	-	-	26.94	0.20	-	1
Jun-26 10.00	3.33	-	-	-	36.21	0.93	-	10
Jun-26 11.00	2.45	-	-	-	33.78	0.86	-	10
Jun-26 11.50	2.04	-	-	-	32.57	0.81	-	25
Jun-26 12.00	1.65	-	-	-	31.35	0.74	-	14
Jun-26 12.50	1.30	-	-	-	30.14	0.67	-	30
Jun-26 13.50	0.73	-	-	-	28.04	0.49	-	24
Jun-26 14.00	0.52	-	-	-	27.35	0.39	-	10
Jun-26 14.50	0.35	-	-	-	26.65	0.30	-	100
Jun-26 15.00	0.23	-	-	-	25.96	0.22	-	1
Sep-26 9.00	4.31	-	-	-	37.19	0.96	-	1
Sep-26 12.00	1.79	-	-	-	30.59	0.72	-	11
Sep-26 12.50	1.46	-	-	-	29.49	0.65	-	13
Sep-26 13.00	1.16	-	-	-	28.39	0.58	-	14
Sep-26 13.50	0.90	-	-	-	27.69	0.50	-	152
Sep-26 14.00	0.70	-	-	-	27.22	0.42	-	270
Sep-26 15.00	0.39	-	-	-	26.29	0.28	-	3
Sep-26 17.00	0.09	-	-	-	24.42	0.09	-	1
Sep-26 18.00	0.03	-	-	-	23.48	0.04	-	1
Dec-26 9.25	4.12	-	-	-	34.93	0.93	-	1
Dec-26 9.75	3.68	-	-	-	34.03	0.90	-	2
Dec-26 11.00	2.66	-	-	-	31.78	0.80	-	10
Dec-26 13.00	1.35	-	-	-	28.19	0.57	-	1
Dec-26 13.50	1.11	-	-	-	27.63	0.50	-	20
Dec-26 15.00	0.58	-	-	-	26.49	0.33	-	2
Mar-27 11.00	2.72	-	-	-	31.83	0.78	-	5
Mar-27 13.00	1.46	-	-	-	28.59	0.57	-	1
Mar-27 14.50	0.84	-	-	-	27.27	0.40	-	150
Sep-27 13.50	1.43	-	-	-	28.26	0.52	-	5
Dec-27 11.00	2.90	-	-	-	31.20	0.75	-	10
Dec-27 12.00	2.29	-	-	-	29.93	0.66	-	1
Dec-27 13.00	1.77	-	-	-	28.67	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	-	-	-	-	44.01	-	-	150
Mar-26 7.25	-	-	-	-	43.37	-	-	150
Mar-26 7.50	-	-	-	-	42.73	-	-	150
Mar-26 7.75	-	-	-	-	42.09	-	-	150
Mar-26 8.50	-	-	-	-	40.17	-	-	10
Mar-26 8.75	-	-	-	-	39.54	-	-	1
Mar-26 9.00	-	-	-	-	38.90	-	-	30
Mar-26 9.25	-	-	-	-	38.26	-	-	24
Mar-26 9.75	-	-	-	-	36.98	-	-	4
Mar-26 10.00	-	-	-	-	36.34	-	-	33
Mar-26 11.00	0.01	-	-	-	33.79	-0.02	-	13
Mar-26 11.50	0.02	-	-	-	32.51	-0.05	-	162
Mar-26 12.00	0.06	-	-	-	31.23	-0.11	-	13
Mar-26 12.50	0.14	-	-	-	29.96	-0.23	-	28
Mar-26 13.00	0.30	-	-	-	28.68	-0.41	-	17
Mar-26 14.00	0.90	-	-	-	26.50	-0.80	-	40
Apr-26 11.50	0.08	-	-	-	30.45	-0.10	-	3
Apr-26 12.00	0.15	-	-	-	29.19	-0.18	-	4
Apr-26 12.50	0.26	-	-	-	27.94	-0.28	-	2
Jun-26 8.50	0.01	-	-	-	36.92	-0.01	-	20
Jun-26 9.25	0.03	-	-	-	35.10	-0.03	-	20
Jun-26 9.50	0.04	-	-	-	34.49	-0.03	-	1
Jun-26 10.00	0.06	-	-	-	33.28	-0.05	-	61
Jun-26 10.50	0.10	-	-	-	32.07	-0.08	-	3
Jun-26 11.50	0.23	-	-	-	29.64	-0.18	-	30
Jun-26 12.00	0.33	-	-	-	28.42	-0.24	-	16
Jun-26 12.50	0.47	-	-	-	27.21	-0.32	-	202
Jun-26 13.00	0.65	-	-	-	26.00	-0.42	-	510
Jun-26 14.00	1.18	-	-	-	24.42	-0.64	-	2
Sep-26 9.00	0.08	-	-	-	33.19	-0.05	-	22
Sep-26 9.50	0.12	-	-	-	32.09	-0.08	-	42
Sep-26 9.75	0.15	-	-	-	31.54	-0.09	-	1
Sep-26 10.00	0.18	-	-	-	30.99	-0.11	-	1
Sep-26 10.50	0.24	-	-	-	29.89	-0.15	-	15
Sep-26 13.00	0.96	-	-	-	24.39	-0.47	-	11
Sep-26 15.00	2.27	-	-	-	22.29	-0.79	-	2
Dec-26 10.00	0.29	-	-	-	31.18	-0.14	-	10
Dec-26 10.50	0.39	-	-	-	30.28	-0.18	-	20
Dec-26 11.00	0.49	-	-	-	29.38	-0.22	-	41
Dec-26 12.00	0.78	-	-	-	27.59	-0.33	-	15
Mar-27 8.00	0.13	-	-	-	32.91	-0.06	-	2
Jun-27 8.75	0.23	-	-	-	29.60	-0.10	-	1
Jun-27 10.00	0.44	-	-	-	27.74	-0.18	-	243
Sep-27 12.00	1.15	-	-	-	23.55	-0.39	-	207

	Previous Close	106.20		24/02/26
	ACS Close	107.80		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 62.00	45.88	-	-	-	43.51	1.00	-	1
Mar-26 66.00	41.89	39.89	39.89	39.89	42.39	1.00	2	1
Mar-26 68.00	39.89	-	-	-	41.84	1.00	-	5
Mar-26 70.00	37.89	-	-	-	41.28	1.00	-	29
Mar-26 72.00	35.89	-	-	-	40.72	1.00	-	50
Mar-26 84.00	23.92	-	-	-	37.38	1.00	-	1
Mar-26 88.00	19.96	-	-	-	36.27	0.99	-	3
Mar-26 96.00	12.31	-	-	-	34.04	0.92	-	11
Mar-26 98.00	10.51	-	-	-	33.49	0.88	-	4
Mar-26 100.00	8.81	-	-	-	32.93	0.83	-	1
Mar-26 105.00	5.12	-	-	-	31.54	0.65	-	1
Mar-26 115.00	1.04	-	-	-	30.54	0.22	-	2
Mar-26 120.00	0.36	-	-	-	30.38	0.09	-	1
Apr-26 115.00	2.24	-	-	-	29.42	0.31	-	1
Jun-26 46.00	62.09	-	-	-	44.91	1.00	-	100
Jun-26 47.00	61.09	-	-	-	44.65	1.00	-	75
Jun-26 48.00	60.10	-	-	-	44.39	1.00	-	25
Jun-26 50.00	58.11	-	-	-	43.86	1.00	-	1
Jun-26 52.00	56.13	-	-	-	43.34	1.00	-	1
Jun-26 54.00	54.14	-	-	-	42.81	1.00	-	25
Jun-26 56.00	52.16	-	-	-	42.28	1.00	-	2
Jun-26 58.00	50.18	-	-	-	41.76	1.00	-	25
Jun-26 64.00	44.26	-	-	-	40.18	0.99	-	25
Jun-26 68.00	40.34	-	-	-	39.13	0.99	-	50
Jun-26 70.00	38.38	-	-	-	38.61	0.98	-	50
Jun-26 72.00	36.45	-	-	-	38.08	0.98	-	7
Jun-26 80.00	28.84	-	-	-	35.98	0.95	-	2
Jun-26 90.00	19.94	-	-	-	33.35	0.86	-	3
Jun-26 92.00	18.23	-	-	-	32.82	0.84	-	5
Jun-26 105.00	8.92	-	-	-	29.41	0.61	-	10
Jun-26 135.00	0.69	-	-	-	27.91	0.09	-	5
Sep-26 56.00	52.25	-	-	-	41.03	1.00	-	24
Sep-26 58.00	50.28	-	-	-	40.58	0.99	-	1
Sep-26 60.00	48.32	-	-	-	40.12	0.99	-	25
Sep-26 66.00	42.50	-	-	-	38.74	0.98	-	25
Sep-26 80.00	29.51	-	-	-	35.54	0.91	-	2
Sep-26 94.00	18.08	-	-	-	32.34	0.77	-	1
Sep-26 98.00	15.23	-	-	-	31.42	0.71	-	1
Sep-26 105.00	10.81	-	-	-	29.82	0.60	-	5
Sep-26 115.00	6.35	-	-	-	28.94	0.43	-	40
Sep-26 120.00	4.71	-	-	-	28.77	0.35	-	15
Sep-26 125.00	3.54	3.58	3.58	3.58	28.59	0.28	5	5
Dec-26 56.00	52.32	-	-	-	40.31	0.99	-	2
Dec-26 68.00	40.95	-	-	-	37.75	0.95	-	25
Dec-26 70.00	39.12	-	-	-	37.32	0.94	-	20
Dec-26 86.00	25.58	-	-	-	33.91	0.82	-	2
Dec-26 88.00	24.02	-	-	-	33.48	0.80	-	1
Dec-26 90.00	22.50	-	-	-	33.06	0.78	-	25
Dec-26 92.00	21.10	-	-	-	32.63	0.76	-	25
Dec-26 110.00	10.32	-	-	-	29.17	0.52	-	2
Dec-26 115.00	8.26	8.35	8.40	8.31	28.97	0.45	45	77
Dec-26 120.00	6.66	6.64	6.68	6.61	28.77	0.39	40	40
Dec-26 125.00	5.24	5.75	5.75	5.32	28.57	0.33	41	41
Mar-27 56.00	52.43	-	-	-	39.89	0.98	-	25
Jun-27 54.00	54.45	-	-	-	39.67	0.98	-	1
Dec-27 56.00	52.79	-	-	-	38.57	0.96	-	1
Dec-27 70.00	40.92	-	-	-	36.06	0.88	-	60
Dec-27 110.00	15.37	-	-	-	29.21	0.56	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.00	-	-	-	-	52.90	-	-	25
Mar-26 29.00	-	-	-	-	52.62	-	-	25
Mar-26 31.00	-	-	-	-	52.06	-	-	25
Mar-26 32.00	-	-	-	-	51.78	-	-	25
Mar-26 33.00	-	-	-	-	51.51	-	-	25
Mar-26 34.00	-	-	-	-	51.23	-	-	25
Mar-26 39.00	-	-	-	-	49.84	-	-	60
Mar-26 44.00	-	-	-	-	48.45	-	-	38
Mar-26 45.00	-	-	-	-	48.17	-	-	25
Mar-26 46.00	-	-	-	-	47.89	-	-	50
Mar-26 47.00	-	-	-	-	47.61	-	-	3
Mar-26 48.00	-	-	-	-	47.33	-	-	25
Mar-26 49.00	-	-	-	-	47.05	-	-	27
Mar-26 54.00	-	-	-	-	45.66	-	-	1
Mar-26 56.00	-	-	-	-	45.11	-	-	29
Mar-26 60.00	-	-	-	-	43.99	-	-	100
Mar-26 62.00	-	-	-	-	43.44	-	-	5
Mar-26 64.00	-	-	-	-	42.88	-	-	2
Mar-26 66.00	-	-	-	-	42.32	-	-	27
Mar-26 68.00	-	-	-	-	41.77	-	-	25
Mar-26 70.00	-	-	-	-	41.21	-	-	52
Mar-26 74.00	-	-	-	-	40.10	-	-	3
Mar-26 76.00	-	-	-	-	39.54	-	-	5
Mar-26 78.00	-	-	-	-	38.98	-	-	3
Mar-26 80.00	-	-	-	-	38.43	-	-	10
Mar-26 90.00	0.08	-	-	-	35.64	-0.02	-	12
Mar-26 92.00	0.14	-	-	-	35.09	-0.03	-	1
Mar-26 96.00	0.38	-	-	-	33.97	-0.08	-	4
Mar-26 98.00	0.58	-	-	-	33.42	-0.12	-	3
Mar-26 100.00	0.88	-	-	-	32.86	-0.17	-	2
Mar-26 105.00	2.18	2.40	2.40	2.40	31.47	-0.35	1	1
Apr-26 90.00	0.42	-	-	-	33.67	-0.07	-	1
Apr-26 94.00	0.80	-	-	-	32.56	-0.12	-	1
Apr-26 100.00	1.86	-	-	-	30.89	-0.24	-	1
Apr-26 105.00	3.38	-	-	-	29.50	-0.38	-	1
Jun-26 30.00	-	-	-	-	47.98	-	-	25
Jun-26 31.00	-	-	-	-	47.72	-	-	25
Jun-26 34.00	-	-	-	-	46.93	-	-	10
Jun-26 41.00	-	-	-	-	45.09	-	-	25
Jun-26 42.00	-	-	-	-	44.82	-	-	25
Jun-26 43.00	-	-	-	-	44.56	-	-	25
Jun-26 44.00	-	-	-	-	44.30	-	-	25
Jun-26 45.00	-	-	-	-	44.04	-	-	26
Jun-26 49.00	-	-	-	-	42.98	-	-	50
Jun-26 50.00	-	-	-	-	42.72	-	-	51
Jun-26 52.00	-	-	-	-	42.20	-	-	50
Jun-26 54.00	0.01	-	-	-	41.67	-	-	50
Jun-26 56.00	0.01	-	-	-	41.14	-	-	51
Jun-26 60.00	0.02	-	-	-	40.09	-	-	50
Jun-26 62.00	0.03	-	-	-	39.57	-	-	25
Jun-26 66.00	0.06	-	-	-	38.52	-0.01	-	30
Jun-26 68.00	0.09	-	-	-	37.99	-0.01	-	1
Jun-26 70.00	0.12	-	-	-	37.47	-0.01	-	1
Jun-26 72.00	0.17	-	-	-	36.94	-0.02	-	6
Jun-26 76.00	0.28	-	-	-	35.89	-0.03	-	5
Jun-26 88.00	1.15	-	-	-	32.73	-0.11	-	14
Jun-26 92.00	1.71	-	-	-	31.68	-0.16	-	5
Jun-26 96.00	2.51	-	-	-	30.63	-0.22	-	1
Sep-26 50.00	0.05	-	-	-	40.70	-	-	25
Sep-26 52.00	0.06	-	-	-	40.24	-0.01	-	50
Sep-26 54.00	0.08	-	-	-	39.78	-0.01	-	50
Sep-26 56.00	0.11	-	-	-	39.32	-0.01	-	51
Sep-26 66.00	0.37	-	-	-	37.03	-0.03	-	25
Sep-26 68.00	0.48	-	-	-	36.58	-0.04	-	25
Sep-26 70.00	0.59	-	-	-	36.12	-0.04	-	25
Sep-26 72.00	0.70	-	-	-	35.66	-0.05	-	1
Sep-26 76.00	1.05	-	-	-	34.75	-0.07	-	42
Sep-26 78.00	1.23	-	-	-	34.29	-0.09	-	52
Sep-26 80.00	1.45	-	-	-	33.83	-0.10	-	25
Sep-26 84.00	2.02	-	-	-	32.92	-0.13	-	25
Sep-26 90.00	3.15	-	-	-	31.54	-0.20	-	25
Sep-26 94.00	4.08	-	-	-	30.63	-0.25	-	5
Sep-26 96.00	4.68	4.50	4.50	4.50	30.17	-0.28	10	10
Dec-26 23.00	-	-	-	-	45.48	-	-	201
Dec-26 24.00	-	-	-	-	45.27	-	-	25
Dec-26 25.00	-	-	-	-	45.06	-	-	25
Dec-26 27.00	-	-	-	-	44.63	-	-	25
Dec-26 28.00	-	-	-	-	44.42	-	-	75
Dec-26 29.00	-	-	-	-	44.20	-	-	75
Dec-26 30.00	-	-	-	-	43.99	-	-	17
Dec-26 33.00	0.01	-	-	-	43.35	-	-	6
Dec-26 34.00	0.01	-	-	-	43.14	-	-	25
Dec-26 35.00	0.01	-	-	-	42.92	-	-	200
Dec-26 46.00	0.08	-	-	-	40.58	-0.01	-	25
Dec-26 50.00	0.15	-	-	-	39.72	-0.01	-	1
Dec-26 54.00	0.25	-	-	-	38.87	-0.02	-	25
Dec-26 58.00	0.38	-	-	-	38.02	-0.02	-	25
Dec-26 60.00	0.46	-	-	-	37.59	-0.03	-	75
Dec-26 66.00	0.80	-	-	-	36.31	-0.05	-	1
Dec-26 82.00	2.67	-	-	-	32.89	-0.14	-	5
Dec-26 84.00	3.07	-	-	-	32.47	-0.16	-	5
Dec-26 86.00	3.50	-	-	-	32.04	-0.18	-	5
Dec-26 88.00	3.92	-	-	-	31.61	-0.20	-	45
Dec-26 90.00	4.34	-	-	-	31.19	-0.22	-	45
Dec-26 100.00	7.43	-	-	-	29.05	-0.34	-	1
Dec-26 105.00	9.39	-	-	-	27.99	-0.42	-	2
Mar-27 88.00	4.83	-	-	-	31.03	-0.21	-	1
Mar-27 92.00	6.00	-	-	-	30.20	-0.26	-	1
Jun-27 22.00	-	-	-	-	43.42	-	-	360
Jun-27 24.00	0.01	-	-	-	43.03	-	-	85
Jun-27 28.00	0.02	-	-	-	42.26	-	-	2
Jun-27 33.00	0.05	-	-	-	41.28	-	-	2
Dec-27 50.00	0.90	-	-	-	36.76	-0.04	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	57.12	-	-	-	41.59	0.97	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.29	-	-	-	35.89	-0.03	-	25
Jun-26 78.00	0.37	-	-	-	35.36	-0.04	-	25

	Previous Close	27.41		24/02/26
	AENA Close	27.45		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 24.00	3.50	-	-	-	28.27	0.97	-	1
Mar-26 25.00	2.55	-	-	-	26.73	0.92	-	1
Mar-26 26.00	1.67	-	-	-	25.19	0.81	-	70
Mar-26 27.00	0.93	-	-	-	23.64	0.63	-	10
Mar-26 28.00	0.42	-	-	-	22.46	0.39	-	1
Mar-26 29.00	0.14	-	-	-	21.58	0.17	-	1
Apr-26 20.00	7.51	-	-	-	32.91	1.00	-	5
Apr-26 28.00	0.67	-	-	-	21.11	0.43	-	19
Jun-26 23.00	4.60	-	-	-	27.53	0.94	-	4
Jun-26 24.00	3.67	-	-	-	26.15	0.90	-	20
Jun-26 25.00	2.80	-	-	-	24.78	0.83	-	23
Jun-26 26.00	2.01	-	-	-	23.41	0.72	-	1
Jun-26 27.00	1.33	-	-	-	22.04	0.59	-	8
Jun-26 28.00	0.81	-	-	-	20.93	0.43	-	7
Sep-26 23.00	4.70	-	-	-	27.28	0.90	-	5
Sep-26 25.00	3.04	-	-	-	25.00	0.75	-	25
Dec-26 29.00	1.14	-	-	-	20.59	0.37	-	6
Jun-27 25.00	3.52	-	-	-	22.95	0.68	-	2
Dec-27 23.00	5.15	-	-	-	24.81	0.77	-	16
Dec-27 25.00	3.85	-	-	-	23.53	0.65	-	25
Dec-27 28.00	2.29	-	-	-	21.72	0.49	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	-	-	-	-	34.81	-	-	1
Mar-26 20.00	-	-	-	-	33.27	-	-	51
Mar-26 21.00	-	-	-	-	31.73	-	-	501
Mar-26 23.00	-	-	-	-	28.64	-0.01	-	4
Mar-26 27.00	0.42	0.39	0.39	0.39	22.47	-0.37	4	4
Mar-26 28.00	0.90	-	-	-	21.29	-0.63	-	16
Apr-26 23.00	0.04	-	-	-	26.62	-0.03	-	1
Apr-26 26.00	0.33	-	-	-	22.07	-0.24	-	1
Jun-26 19.00	0.03	-	-	-	29.64	-0.02	-	1
Jun-26 19.50	0.04	-	-	-	28.95	-0.02	-	8
Jun-26 20.00	0.05	-	-	-	28.26	-0.03	-	6
Jun-26 21.00	0.10	-	-	-	26.89	-0.05	-	1
Jun-26 22.00	0.16	-	-	-	25.52	-0.09	-	10
Jun-26 23.00	0.26	-	-	-	24.15	-0.13	-	19
Jun-26 24.00	0.41	-	-	-	22.77	-0.20	-	12
Sep-26 18.50	0.08	-	-	-	28.35	-0.03	-	2
Sep-26 19.00	0.11	-	-	-	27.78	-0.04	-	1
Sep-26 20.00	0.16	-	-	-	26.63	-0.06	-	4
Sep-26 21.00	0.23	-	-	-	25.49	-0.09	-	7
Sep-26 22.00	0.34	-	-	-	24.35	-0.13	-	500
Sep-26 23.00	0.49	-	-	-	23.21	-0.18	-	11
Dec-26 22.00	0.48	-	-	-	23.28	-0.15	-	200
Dec-26 25.00	1.14	-	-	-	20.44	-0.33	-	4
Jun-27 27.00	2.62	-	-	-	16.70	-0.56	-	25

	Previous Close	12.60		24/02/26
	ALMIRALL Close	12.84		24/02/26

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	-	-	-	27.52	0.61	-	13

	Previous Close	47.54		24/02/26
	AMADEUS Close	47.60		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 48.00	1.68	-	-	-	37.26	0.49	-	1
Mar-26 49.00	1.24	-	-	-	37.00	0.40	-	1
Mar-26 50.00	0.91	-	-	-	36.73	0.32	-	5
Mar-26 52.00	0.44	0.35	0.35	0.35	36.20	0.19	1	12
Mar-26 54.00	0.19	0.28	0.28	0.28	35.67	0.09	4	115
Mar-26 56.00	0.07	-	-	-	35.13	0.04	-	13
Mar-26 60.00	0.01	-	-	-	34.07	-	-	42
Mar-26 62.00	-	-	-	-	33.54	-	-	2
Mar-26 64.00	-	-	-	-	33.01	-	-	27
Mar-26 66.00	-	-	-	-	32.47	-	-	47
Mar-26 68.00	-	-	-	-	31.94	-	-	4
Mar-26 70.00	-	-	-	-	31.41	-	-	30
Mar-26 72.00	-	-	-	-	30.88	-	-	8
Mar-26 74.00	-	-	-	-	30.34	-	-	25
Mar-26 80.00	-	-	-	-	28.75	-	-	25
Mar-26 82.00	-	-	-	-	28.22	-	-	3
Mar-26 84.00	-	-	-	-	27.68	-	-	64
Mar-26 86.00	-	-	-	-	27.15	-	-	50
Mar-26 88.00	-	-	-	-	26.62	-	-	25
Apr-26 48.00	2.29	2.50	2.50	2.50	33.41	0.51	2	2
Apr-26 54.00	0.49	-	-	-	31.82	0.17	-	2
Apr-26 64.00	0.01	-	-	-	29.16	-	-	617
Jun-26 37.00	11.47	-	-	-	40.95	0.89	-	2
Jun-26 38.00	10.61	-	-	-	40.09	0.87	-	2
Jun-26 42.00	7.33	-	-	-	36.67	0.77	-	2
Jun-26 47.00	3.91	-	-	-	32.40	0.58	-	4
Jun-26 50.00	2.48	-	-	-	31.37	0.44	-	2
Jun-26 52.00	1.80	-	-	-	30.93	0.35	-	4
Jun-26 54.00	1.26	-	-	-	30.50	0.27	-	1
Jun-26 56.00	0.85	-	-	-	30.07	0.20	-	3
Jun-26 58.00	0.55	-	-	-	29.63	0.14	-	8
Jun-26 60.00	0.34	-	-	-	29.20	0.10	-	9
Jun-26 62.00	0.21	-	-	-	28.76	0.06	-	10
Jun-26 68.00	0.03	-	-	-	27.46	0.01	-	3
Jun-26 74.00	-	-	-	-	26.16	-	-	25
Jun-26 76.00	-	-	-	-	25.72	-	-	25
Jun-26 78.00	-	-	-	-	25.29	-	-	25
Jun-26 80.00	-	-	-	-	24.86	-	-	33
Jun-26 82.00	-	-	-	-	24.42	-	-	50
Jun-26 84.00	-	-	-	-	23.99	-	-	1
Jun-26 86.00	-	-	-	-	23.55	-	-	5
Jun-26 88.00	-	-	-	-	23.12	-	-	25
Jun-26 90.00	-	-	-	-	22.69	-	-	25
Sep-26 38.00	10.98	-	-	-	38.02	0.84	-	1
Sep-26 41.00	8.65	-	-	-	36.15	0.77	-	1
Sep-26 50.00	3.32	-	-	-	31.42	0.46	-	2
Sep-26 52.00	2.61	-	-	-	30.90	0.39	-	751
Sep-26 54.00	1.99	-	-	-	30.38	0.32	-	2
Sep-26 56.00	1.48	-	-	-	29.86	0.26	-	25
Sep-26 64.00	0.37	-	-	-	27.79	0.09	-	1
Sep-26 66.00	0.24	-	-	-	27.27	0.06	-	3
Sep-26 70.00	0.09	-	-	-	26.24	0.03	-	5
Sep-26 72.00	0.05	-	-	-	25.72	0.02	-	25
Sep-26 74.00	0.03	-	-	-	25.20	0.01	-	25
Sep-26 84.00	-	-	-	-	22.61	-	-	24
Dec-26 45.00	6.70	-	-	-	32.90	0.63	-	6
Dec-26 49.00	4.63	-	-	-	31.29	0.51	-	1
Dec-26 50.00	4.19	-	-	-	31.10	0.48	-	10
Dec-26 54.00	2.80	-	-	-	30.34	0.37	-	11
Dec-26 56.00	2.28	-	-	-	29.96	0.32	-	26
Dec-26 58.00	1.79	-	-	-	29.58	0.27	-	25
Dec-26 62.00	1.09	-	-	-	28.83	0.18	-	25
Dec-26 64.00	0.84	-	-	-	28.45	0.15	-	25
Dec-26 66.00	0.63	-	-	-	28.07	0.12	-	51
Dec-26 68.00	0.47	-	-	-	27.69	0.09	-	25
Dec-26 72.00	0.25	-	-	-	26.94	0.05	-	25
Dec-26 90.00	-	-	-	-	23.53	-	-	3
Mar-27 52.00	3.80	-	-	-	29.49	0.43	-	25
Mar-27 56.00	2.57	-	-	-	28.70	0.33	-	60
Jun-27 40.00	10.57	-	-	-	32.97	0.74	-	1
Jun-27 52.00	4.29	-	-	-	28.76	0.45	-	25
Jun-27 58.00	2.51	-	-	-	27.58	0.31	-	25
Jun-27 62.00	1.67	-	-	-	26.80	0.23	-	50
Jun-27 66.00	1.05	-	-	-	26.01	0.16	-	25
Jun-27 68.00	0.83	-	-	-	25.62	0.14	-	25
Dec-27 56.00	3.56	-	-	-	27.29	0.38	-	18
Dec-27 60.00	2.56	-	-	-	26.54	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	0.17	-	-	-	46.63	-0.06	-	1
Mar-26 43.00	0.50	-	-	-	43.71	-0.17	-	10
Mar-26 44.00	0.70	-	-	-	42.73	-0.22	-	3
Mar-26 45.00	0.94	1.09	1.09	1.09	41.76	-0.28	2	6
Mar-26 46.00	1.25	-	-	-	40.79	-0.35	-	142
Mar-26 47.00	1.64	-	-	-	39.81	-0.43	-	38
Mar-26 48.00	2.11	-	-	-	39.12	-0.51	-	3
Mar-26 49.00	2.67	-	-	-	38.86	-0.59	-	3
Mar-26 50.00	3.34	3.34	3.50	3.34	38.59	-0.67	2	113
Mar-26 52.00	4.85	-	-	-	38.06	-0.80	-	10
Mar-26 54.00	6.58	-	-	-	37.53	-0.90	-	41
Mar-26 56.00	8.45	-	-	-	36.99	-0.96	-	32
Mar-26 58.00	10.41	-	-	-	36.46	-0.99	-	17
Mar-26 60.00	12.40	-	-	-	35.93	-1.00	-	1
Mar-26 72.00	24.40	-	-	-	32.74	-1.00	-	5
Mar-26 78.00	30.40	-	-	-	31.14	-1.00	-	25
Mar-26 80.00	32.40	-	-	-	30.61	-1.00	-	50
Apr-26 40.00	0.43	-	-	-	40.97	-0.11	-	1
Apr-26 44.00	1.13	-	-	-	37.30	-0.26	-	11
Apr-26 45.00	1.43	-	-	-	36.39	-0.31	-	1
Apr-26 46.00	1.74	-	-	-	35.47	-0.37	-	1
Apr-26 48.00	2.60	-	-	-	33.89	-0.49	-	4
Apr-26 49.00	3.16	3.10	3.40	3.10	33.63	-0.56	2	5
Apr-26 50.00	3.78	4.10	4.10	4.10	33.36	-0.62	1	13
Apr-26 52.00	5.19	-	-	-	32.83	-0.74	-	2
Apr-26 56.00	8.57	-	-	-	31.76	-0.91	-	3
Apr-26 58.00	10.45	-	-	-	31.23	-0.96	-	1
Apr-26 66.00	18.40	-	-	-	29.10	-1.00	-	18
May-26 45.00	1.82	1.80	1.80	1.80	34.61	-0.33	1	1
May-26 47.00	2.55	2.89	2.89	2.89	32.80	-0.43	1	1
Jun-26 39.00	0.89	-	-	-	38.94	-0.15	-	10
Jun-26 40.00	1.05	-	-	-	38.08	-0.17	-	2
Jun-26 42.00	1.45	-	-	-	36.37	-0.23	-	1
Jun-26 43.00	1.70	-	-	-	35.52	-0.26	-	1
Jun-26 44.00	1.98	-	-	-	34.67	-0.30	-	1,504
Jun-26 45.00	2.26	-	-	-	33.81	-0.34	-	6
Jun-26 46.00	2.63	-	-	-	32.96	-0.38	-	16
Jun-26 47.00	3.01	-	-	-	32.10	-0.43	-	2
Jun-26 48.00	3.46	-	-	-	31.50	-0.47	-	1
Jun-26 50.00	4.57	-	-	-	31.07	-0.57	-	79
Jun-26 52.00	5.89	-	-	-	30.63	-0.66	-	77
Jun-26 54.00	7.37	-	-	-	30.20	-0.74	-	25
Jun-26 56.00	8.98	-	-	-	29.77	-0.82	-	95
Jun-26 58.00	10.70	-	-	-	29.33	-0.88	-	50
Jun-26 60.00	12.52	-	-	-	28.90	-0.93	-	102
Jun-26 62.00	14.43	-	-	-	28.46	-0.97	-	50
Jun-26 64.00	16.40	-	-	-	28.03	-0.99	-	28
Jun-26 70.00	22.40	-	-	-	26.73	-1.00	-	2
Jun-26 74.00	26.40	-	-	-	25.86	-1.00	-	6
Jun-26 80.00	32.40	-	-	-	24.56	-1.00	-	25
Sep-26 40.00	1.82	-	-	-	34.73	-0.23	-	1
Sep-26 43.00	2.67	-	-	-	32.86	-0.31	-	15
Sep-26 45.00	3.41	-	-	-	31.61	-0.38	-	222
Sep-26 46.00	3.79	-	-	-	30.99	-0.42	-	1,800
Sep-26 47.00	4.22	-	-	-	30.36	-0.45	-	1,905
Sep-26 49.00	5.28	-	-	-	29.63	-0.53	-	4
Sep-26 50.00	5.86	-	-	-	29.37	-0.57	-	2
Sep-26 52.00	7.16	-	-	-	28.85	-0.64	-	5
Sep-26 54.00	8.59	-	-	-	28.33	-0.71	-	3
Sep-26 56.00	10.10	-	-	-	27.81	-0.77	-	1
Sep-26 60.00	13.48	-	-	-	26.78	-0.87	-	2
Sep-26 64.00	17.13	-	-	-	25.74	-0.94	-	28
Sep-26 66.00	19.03	-	-	-	25.22	-0.96	-	26
Sep-26 68.00	20.96	-	-	-	24.70	-0.98	-	25
Sep-26 70.00	22.91	-	-	-	24.19	-0.99	-	25
Sep-26 72.00	24.88	-	-	-	23.67	-0.99	-	5
Sep-26 74.00	26.86	-	-	-	23.15	-1.00	-	5
Dec-26 38.00	1.85	-	-	-	34.32	-0.20	-	20
Dec-26 39.00	2.07	-	-	-	33.81	-0.22	-	162
Dec-26 40.00	2.35	-	-	-	33.29	-0.24	-	1
Dec-26 43.00	3.24	-	-	-	31.73	-0.32	-	63
Dec-26 44.00	3.64	-	-	-	31.22	-0.35	-	12
Dec-26 45.00	4.03	-	-	-	30.70	-0.38	-	18
Dec-26 46.00	4.42	4.78	4.78	4.78	30.18	-0.41	25	28
Dec-26 47.00	4.86	5.10	5.10	5.03	29.66	-0.44	100	101
Dec-26 48.00	5.37	-	-	-	29.27	-0.48	-	9
Dec-26 50.00	6.49	-	-	-	28.90	-0.54	-	7
Dec-26 52.00	7.78	-	-	-	28.52	-0.60	-	536
Dec-26 54.00	9.12	-	-	-	28.14	-0.67	-	28
Dec-26 56.00	10.63	-	-	-	27.76	-0.72	-	5
Dec-26 58.00	12.19	-	-	-	27.38	-0.78	-	1
Dec-26 60.00	13.86	-	-	-	27.01	-0.82	-	2
Dec-26 62.00	15.58	-	-	-	26.63	-0.86	-	2
Dec-26 68.00	21.09	-	-	-	25.49	-0.95	-	1
Mar-27 45.00	4.46	-	-	-	28.88	-0.39	-	3
Mar-27 50.00	6.94	-	-	-	27.19	-0.54	-	1
Mar-27 52.00	8.23	-	-	-	26.80	-0.60	-	1
Mar-27 54.00	9.54	-	-	-	26.41	-0.65	-	1
Mar-27 62.00	15.80	-	-	-	24.84	-0.84	-	1
Jun-27 39.00	2.71	-	-	-	30.48	-0.24	-	10
Jun-27 44.00	4.38	-	-	-	28.28	-0.36	-	2
Jun-27 49.00	6.68	-	-	-	26.42	-0.50	-	1
Jun-27 50.00	7.22	-	-	-	26.22	-0.53	-	24
Sep-27 52.00	9.14	-	-	-	24.92	-0.59	-	1
Sep-27 54.00	10.44	-	-	-	24.51	-0.64	-	1
Dec-27 46.00	6.02	-	-	-	25.87	-0.43	-	50
Dec-27 47.00	6.50	-	-	-	25.48	-0.45	-	25
Dec-27 48.00	7.00	-	-	-	25.17	-0.48	-	50
Dec-27 50.00	8.12	-	-	-	24.80	-0.53	-	6
Dec-27 52.00	9.37	-	-	-	24.42	-0.58	-	3
Mar-28 49.00	7.86	-	-	-	24.45	-0.50	-	1
Jun-28 48.00	7.60	-	-	-	24.48	-0.47	-	1
Jun-28 60.00	15.54	-	-	-	22.63	-0.73	-	3
Jun-28 62.00	17.12	-	-	-	22.32	-0.76	-	3
Jun-28 70.00	23.82	-	-	-	21.09	-0.88	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 66.00	-	-	-	-	32.47	-	-	224
Mar-26 68.00	-	-	-	-	31.94	-	-	452

	Previous Close	56.44		24/02/26
	ARCELORMITTAL Close	55.92		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	38.94	-	-	-	64.02	1.00	-	2
Mar-26 39.00	16.98	-	-	-	55.75	1.00	-	5
Mar-26 40.00	15.99	-	-	-	55.38	0.99	-	8
Mar-26 42.00	14.02	-	-	-	54.63	0.98	-	10
Mar-26 45.00	11.15	-	-	-	53.50	0.95	-	1
Mar-26 52.00	5.24	-	-	-	50.87	0.74	-	1
Mar-26 56.00	2.83	-	-	-	49.36	0.52	-	33
Mar-26 60.00	1.26	-	-	-	47.55	0.31	-	4
Apr-26 40.00	16.18	-	-	-	51.23	0.97	-	2
Apr-26 46.00	10.75	-	-	-	49.12	0.88	-	5
Apr-26 47.00	9.92	-	-	-	48.77	0.85	-	5
Apr-26 60.00	2.34	-	-	-	45.34	0.38	-	10
Apr-26 64.00	1.29	-	-	-	45.05	0.25	-	2
Jun-26 24.00	32.03	-	-	-	55.06	1.00	-	1
Jun-26 27.00	29.06	-	-	-	54.10	1.00	-	1
Jun-26 30.00	26.11	-	-	-	53.13	0.99	-	3
Jun-26 32.00	24.18	-	-	-	52.49	0.98	-	5
Jun-26 35.00	21.33	-	-	-	51.52	0.96	-	5
Jun-26 39.00	17.69	-	-	-	50.24	0.92	-	1
Jun-26 44.00	13.46	-	-	-	48.63	0.85	-	1
Jun-26 47.00	11.20	-	-	-	47.66	0.79	-	5
Jun-26 48.00	10.46	-	-	-	47.34	0.77	-	2
Jun-26 56.00	5.68	-	-	-	44.78	0.55	-	1
Sep-26 21.00	35.03	-	-	-	54.05	1.00	-	3
Sep-26 25.00	31.13	-	-	-	52.95	0.99	-	1
Dec-26 45.00	15.12	-	-	-	46.07	0.77	-	10
Dec-29 30.00	28.99	-	-	-	36.63	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	-	-	-	-	60.22	-	-	8
Mar-26 24.00	-	-	-	-	59.85	-	-	3
Mar-26 25.00	-	-	-	-	59.47	-	-	1
Mar-26 28.00	-	-	-	-	58.34	-	-	8
Mar-26 29.00	-	-	-	-	57.97	-	-	5
Mar-26 35.00	-	-	-	-	55.72	-	-	1
Mar-26 39.00	0.01	-	-	-	54.21	-	-	1
Mar-26 47.00	0.29	-	-	-	51.21	-0.08	-	1
Mar-26 48.00	0.40	-	-	-	50.83	-0.11	-	1
Mar-26 49.00	0.55	-	-	-	50.46	-0.14	-	2
Mar-26 52.00	1.18	-	-	-	49.33	-0.26	-	10
Apr-26 39.00	0.10	-	-	-	50.50	-0.02	-	1
Jun-26 22.00	-	-	-	-	54.83	-	-	5
Jun-26 28.00	0.04	-	-	-	52.90	-0.01	-	4
Jun-26 30.00	0.07	-	-	-	52.25	-0.01	-	5
Jun-26 33.00	0.16	-	-	-	51.29	-0.02	-	9
Sep-26 24.00	0.08	-	-	-	52.29	-0.01	-	1
Sep-26 37.00	1.03	-	-	-	48.73	-0.09	-	5
Sep-26 38.00	1.21	-	-	-	48.45	-0.10	-	5
Dec-26 34.00	1.13	-	-	-	48.38	-0.08	-	10
Dec-26 39.00	2.05	-	-	-	46.92	-0.14	-	1
Dec-26 46.00	4.03	-	-	-	44.88	-0.24	-	1
Dec-26 54.00	7.22	-	-	-	42.54	-0.38	-	4
Dec-30 44.00	7.64	-	-	-	33.77	-0.22	-	1

	Previous Close	5.10		24/02/26
	ATRESMEDIA Close	5.14		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.14	2.12	2.12	2.12	21.11	1.00	5	5
Mar-26 5.75	-	-	-	-	19.27	0.01	-	2
Jun-26 3.00	2.16	-	-	-	22.87	1.00	-	1
Jun-26 5.00	0.33	-	-	-	22.23	0.64	-	150
Jun-26 6.25	0.01	-	-	-	20.96	0.05	-	10
Sep-26 5.50	0.15	-	-	-	21.61	0.33	-	6
Dec-26 5.50	0.21	-	-	-	23.13	0.36	-	10
Dec-26 5.75	0.15	-	-	-	22.96	0.27	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	-	-	-	-	18.23	-0.02	-	10
Jun-26 4.70	0.11	-	-	-	19.30	-0.31	-	4
Jun-26 4.80	0.15	-	-	-	19.27	-0.38	-	100
Jun-26 5.75	0.83	-	-	-	18.49	-0.92	-	20
Sep-26 4.80	0.23	-	-	-	20.03	-0.39	-	4
Sep-26 4.90	0.27	-	-	-	20.00	-0.45	-	1
Dec-26 4.30	0.16	-	-	-	21.78	-0.26	-	4
Dec-26 6.00	1.24	-	-	-	20.95	-0.86	-	20

	Previous Close	3.34		24/02/26
	B.SABADELL Close	3.24		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	0.27	-	-	-	31.72	0.84	-	8
Mar-26 3.10	0.19	-	-	-	31.55	0.73	-	17
Mar-26 3.20	0.13	-	-	-	31.37	0.59	-	2
Mar-26 3.30	0.08	-	-	-	31.15	0.43	-	10
Mar-26 3.40	0.05	-	-	-	30.89	0.29	-	9
Mar-26 3.50	0.02	-	-	-	30.64	0.18	-	13
Apr-26 3.40	0.09	-	-	-	29.94	0.37	-	1
Jun-26 2.70	0.60	-	-	-	31.77	0.87	-	100
Jun-26 2.90	0.44	-	-	-	31.40	0.77	-	3
Jun-26 3.10	0.31	-	-	-	31.03	0.65	-	25
Jun-26 3.20	0.26	-	-	-	30.85	0.58	-	20
Jun-26 3.30	0.21	-	-	-	30.60	0.51	-	6
Jun-26 3.40	0.16	-	-	-	30.30	0.44	-	42
Jun-26 3.60	0.10	-	-	-	29.70	0.31	-	17
Jun-26 3.70	0.07	-	-	-	29.40	0.25	-	6
Jun-26 3.80	0.06	-	-	-	29.11	0.20	-	5
Sep-26 2.90	0.51	-	-	-	33.13	0.74	-	60
Sep-26 3.00	0.45	-	-	-	32.93	0.69	-	25
Sep-26 3.10	0.39	-	-	-	32.74	0.64	-	20
Sep-26 3.20	0.34	-	-	-	32.54	0.58	-	30
Sep-26 3.40	0.24	-	-	-	31.97	0.48	-	1
Sep-26 3.50	0.21	-	-	-	31.66	0.43	-	2
Sep-26 3.80	0.12	-	-	-	30.74	0.29	-	10
Sep-26 3.90	0.09	-	-	-	30.43	0.25	-	8
Sep-26 4.00	0.08	-	-	-	30.12	0.21	-	8
Dec-26 3.00	0.50	-	-	-	33.84	0.67	-	4
Dec-26 3.30	0.35	-	-	-	33.21	0.54	-	4
Dec-26 3.40	0.31	-	-	-	32.93	0.50	-	15
Dec-26 3.50	0.27	-	-	-	32.65	0.45	-	2
Dec-26 3.60	0.24	-	-	-	32.38	0.41	-	5
Dec-26 4.20	0.09	-	-	-	30.71	0.21	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	25.04	-	-	2
Mar-26 2.40	-	-	-	-	24.34	-	-	1
Mar-26 2.50	-	-	-	-	24.17	-	-	2
Mar-26 2.80	-	-	-	-	23.64	-0.01	-	200
Mar-26 2.90	-	-	-	-	23.47	-0.03	-	11
Mar-26 3.00	0.01	-	-	-	23.29	-0.09	-	27
Mar-26 3.10	0.02	-	-	-	23.12	-0.21	-	20
Mar-26 3.20	0.06	-	-	-	22.94	-0.39	-	111
Mar-26 3.30	0.11	-	-	-	22.72	-0.60	-	14
Mar-26 3.40	0.18	-	-	-	22.46	-0.79	-	205
Mar-26 3.50	0.26	-	-	-	22.21	-0.91	-	100
Apr-26 3.00	0.03	-	-	-	22.88	-0.17	-	2
Apr-26 3.10	0.05	-	-	-	22.71	-0.28	-	1
Apr-26 3.20	0.09	0.10	0.10	0.10	22.55	-0.41	1	3
Jun-26 2.50	-	-	-	-	23.76	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	23.58	-0.04	-	1
Jun-26 2.70	0.01	-	-	-	23.39	-0.07	-	5
Jun-26 2.80	0.02	-	-	-	23.21	-0.11	-	24
Jun-26 2.90	0.04	-	-	-	23.02	-0.17	-	1
Jun-26 3.00	0.06	-	-	-	22.84	-0.24	-	13
Jun-26 3.30	0.19	-	-	-	22.22	-0.52	-	200
Jun-26 3.40	0.24	-	-	-	21.92	-0.62	-	306
Jun-26 3.70	0.47	-	-	-	21.02	-0.87	-	20
Jun-26 4.40	1.16	-	-	-	18.94	-1.00	-	7
Sep-26 2.60	0.03	-	-	-	24.24	-0.11	-	5,248
Sep-26 2.90	0.10	-	-	-	23.66	-0.26	-	1
Sep-26 3.10	0.17	-	-	-	23.27	-0.39	-	11
Sep-26 3.70	0.55	-	-	-	21.58	-0.79	-	5
Dec-26 2.90	0.14	-	-	-	24.66	-0.28	-	1
Dec-26 3.10	0.22	-	-	-	24.27	-0.39	-	2
Dec-26 3.20	0.27	-	-	-	24.07	-0.45	-	3
Dec-26 3.60	0.51	0.48	0.48	0.48	23.00	-0.68	30	30
Dec-27 3.20	0.48	-	-	-	25.32	-0.49	-	1,538
Dec-27 3.30	0.54	-	-	-	25.09	-0.53	-	3,026

	Previous Close	14.50		24/02/26
	BANKINTER Close	14.42		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	1.02	-	-	-	26.52	0.84	-	17
Mar-26 14.00	0.63	-	-	-	25.49	0.69	-	10
Mar-26 14.50	0.34	-	-	-	24.62	0.48	-	5
Apr-26 14.00	0.75	-	-	-	25.53	0.65	-	50
Jun-26 12.00	2.53	-	-	-	29.66	0.90	-	10
Jun-26 13.50	1.33	-	-	-	26.71	0.69	-	5
Sep-26 11.00	3.51	-	-	-	31.94	0.92	-	5
Sep-26 13.50	1.56	-	-	-	27.43	0.65	-	3
Sep-26 14.00	1.26	-	-	-	26.53	0.58	-	12
Sep-26 14.50	1.00	-	-	-	25.75	0.51	-	1
Sep-26 15.00	0.79	-	-	-	25.59	0.44	-	3
Sep-26 16.00	0.48	-	-	-	25.27	0.31	-	5
Dec-26 14.00	1.46	-	-	-	26.94	0.58	-	2
Dec-26 15.00	0.99	-	-	-	26.10	0.46	-	10
Dec-26 15.50	0.81	-	-	-	25.94	0.40	-	10
Dec-26 16.00	0.66	0.62	0.62	0.62	25.78	0.35	25	50
Jun-27 16.00	0.87	-	-	-	25.11	0.38	-	25
Dec-27 14.50	1.55	-	-	-	25.58	0.53	-	3
Dec-27 15.50	1.20	-	-	-	25.35	0.44	-	1
Dec-27 17.00	0.79	-	-	-	25.00	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	-	-	-	-	42.31	-	-	3
Mar-26 8.00	-	-	-	-	37.16	-	-	2
Mar-26 8.50	-	-	-	-	36.13	-	-	10
Mar-26 9.00	-	-	-	-	35.10	-	-	11
Mar-26 9.50	-	-	-	-	34.08	-	-	4
Mar-26 11.00	-	-	-	-	30.99	-	-	19
Mar-26 12.00	-	-	-	-	28.93	-0.01	-	240
Mar-26 13.00	0.03	-	-	-	26.87	-0.06	-	4
Mar-26 13.50	0.08	-	-	-	25.84	-0.15	-	35
Mar-26 14.00	0.19	-	-	-	24.81	-0.31	-	1
Mar-26 14.50	0.39	-	-	-	23.94	-0.52	-	1
Jun-26 7.75	-	-	-	-	37.27	-	-	2
Jun-26 10.50	0.04	-	-	-	31.87	-0.03	-	19
Jun-26 11.00	0.06	-	-	-	30.88	-0.05	-	20
Jun-26 14.50	0.87	-	-	-	24.14	-0.51	-	1
Sep-26 6.50	-	-	-	-	38.36	-	-	31
Sep-26 7.00	0.01	-	-	-	37.45	-	-	1
Sep-26 10.50	0.13	-	-	-	31.14	-0.08	-	3
Sep-26 11.00	0.18	-	-	-	30.24	-0.11	-	3
Sep-26 11.50	0.25	-	-	-	29.34	-0.14	-	4
Sep-26 12.50	0.44	-	-	-	27.53	-0.23	-	2
Sep-26 13.00	0.58	-	-	-	26.63	-0.29	-	20
Sep-26 14.00	0.93	-	-	-	24.83	-0.43	-	10
Dec-26 12.50	0.66	-	-	-	26.74	-0.28	-	100
Dec-26 13.00	0.82	-	-	-	25.95	-0.33	-	20
Dec-26 13.50	1.01	-	-	-	25.17	-0.39	-	3,350
Dec-26 14.00	1.23	-	-	-	24.38	-0.46	-	19
Dec-26 16.00	2.48	-	-	-	23.22	-0.70	-	25
Jun-27 11.00	0.46	-	-	-	26.51	-0.18	-	222
Jun-27 12.50	0.85	-	-	-	24.67	-0.30	-	3
Dec-27 10.50	0.54	-	-	-	25.99	-0.18	-	1,000
Dec-27 11.00	0.66	-	-	-	25.46	-0.22	-	200
Dec-27 15.00	2.39	-	-	-	21.69	-0.58	-	25

	Previous Close	20.06		24/02/26
	BBVA Close	19.78		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 20.00	0.15	-	-	-	33.62	0.37	-	34
Mar-26 w1 20.00	0.34	-	-	-	33.18	0.44	-	10
Mar-26 w1 21.00	0.08	-	-	-	32.61	0.14	-	10
Mar-26 10.00	9.79	-	-	-	64.34	1.00	-	1
Mar-26 11.50	8.30	-	-	-	59.44	1.00	-	150
Mar-26 13.00	6.80	-	-	-	54.54	1.00	-	915
Mar-26 13.50	6.30	-	-	-	52.90	1.00	-	450
Mar-26 14.00	5.80	-	-	-	51.27	1.00	-	1,390
Mar-26 14.50	5.30	-	-	-	49.63	0.99	-	300
Mar-26 15.00	4.81	-	-	-	48.00	0.99	-	183
Mar-26 15.50	4.32	-	-	-	46.36	0.98	-	352
Mar-26 16.00	3.83	-	-	-	44.73	0.97	-	462
Mar-26 16.50	3.34	-	-	-	43.09	0.96	-	175
Mar-26 17.00	2.87	-	-	-	41.46	0.93	-	300
Mar-26 17.50	2.41	-	-	-	39.82	0.90	-	195
Mar-26 18.00	1.97	-	-	-	38.19	0.85	-	245
Mar-26 18.50	1.55	-	-	-	36.55	0.78	-	200
Mar-26 19.00	1.17	-	-	-	34.92	0.69	-	391
Mar-26 19.50	0.84	-	-	-	33.29	0.59	-	44
Mar-26 20.00	0.57	0.67	0.67	0.67	32.26	0.47	3	109
Mar-26 21.00	0.23	0.21	0.21	0.21	31.75	0.25	1	494
Mar-26 22.00	0.08	-	-	-	31.25	0.10	-	40
Mar-26 23.00	0.02	-	-	-	30.74	0.03	-	70
Mar-26 24.00	-	-	-	-	30.24	0.01	-	90
Mar-26 25.00	-	-	-	-	29.73	-	-	50
Mar-26 27.00	-	-	-	-	28.72	-	-	30
Apr-26 18.50	1.71	-	-	-	34.81	0.74	-	150
Apr-26 19.00	1.36	-	-	-	33.42	0.67	-	1
Apr-26 20.00	0.76	0.78	0.78	0.78	31.19	0.49	1	11
Apr-26 21.00	0.40	-	-	-	30.90	0.31	-	150
Apr-26 22.00	0.19	-	-	-	30.61	0.17	-	13
Apr-26 24.00	0.03	-	-	-	30.04	0.04	-	150
Jun-26 3.20	16.59	-	-	-	72.84	1.00	-	100
Jun-26 11.50	8.31	-	-	-	52.28	1.00	-	2,750
Jun-26 12.00	7.81	-	-	-	51.04	0.99	-	450
Jun-26 12.50	7.32	-	-	-	49.80	0.99	-	350
Jun-26 13.00	6.83	-	-	-	48.57	0.99	-	340
Jun-26 13.50	6.34	-	-	-	47.33	0.98	-	40
Jun-26 14.00	5.86	-	-	-	46.09	0.97	-	8,000
Jun-26 14.50	5.38	-	-	-	44.85	0.96	-	650
Jun-26 15.00	4.91	-	-	-	43.61	0.94	-	151
Jun-26 15.50	4.45	-	-	-	42.37	0.92	-	2
Jun-26 16.00	3.99	-	-	-	41.13	0.89	-	7,500
Jun-26 16.50	3.56	-	-	-	39.90	0.86	-	100
Jun-26 17.00	3.13	-	-	-	38.66	0.82	-	141
Jun-26 17.50	2.73	-	-	-	37.42	0.78	-	300
Jun-26 18.00	2.35	-	-	-	36.18	0.73	-	895
Jun-26 18.50	1.99	-	-	-	34.94	0.67	-	1
Jun-26 19.00	1.66	-	-	-	33.70	0.61	-	1,602
Jun-26 20.00	1.10	-	-	-	31.74	0.48	-	2,530
Jun-26 21.00	0.75	-	-	-	31.63	0.36	-	2,610
Jun-26 22.00	0.49	-	-	-	31.51	0.26	-	240
Jun-26 23.00	0.32	-	-	-	31.39	0.18	-	603
Jun-26 24.00	0.20	-	-	-	31.27	0.13	-	11
Jun-26 26.00	0.07	-	-	-	31.04	0.05	-	11
Jun-26 27.00	0.04	-	-	-	30.92	0.03	-	20
Sep-26 10.50	9.31	-	-	-	51.63	1.00	-	30
Sep-26 11.00	8.81	-	-	-	50.55	0.99	-	50
Sep-26 11.50	8.32	-	-	-	49.46	0.99	-	75
Sep-26 12.50	7.36	-	-	-	47.29	0.97	-	200
Sep-26 13.00	6.88	-	-	-	46.20	0.96	-	75
Sep-26 13.50	6.41	-	-	-	45.11	0.94	-	150
Sep-26 14.00	5.96	-	-	-	44.03	0.92	-	75
Sep-26 14.50	5.50	-	-	-	42.94	0.90	-	75
Sep-26 15.00	5.07	-	-	-	41.85	0.88	-	152
Sep-26 15.50	4.65	-	-	-	40.76	0.85	-	150
Sep-26 16.00	4.24	-	-	-	39.68	0.82	-	300
Sep-26 16.50	3.84	-	-	-	38.59	0.78	-	300
Sep-26 17.00	3.47	-	-	-	37.50	0.75	-	1,950
Sep-26 17.50	3.10	-	-	-	36.42	0.71	-	5,000
Sep-26 18.00	2.74	-	-	-	35.33	0.67	-	150
Sep-26 18.50	2.42	-	-	-	34.24	0.63	-	151
Sep-26 19.00	2.10	-	-	-	33.16	0.59	-	290
Sep-26 19.50	1.81	-	-	-	32.07	0.54	-	250
Sep-26 20.00	1.57	-	-	-	31.43	0.50	-	150
Sep-26 21.00	1.20	-	-	-	31.27	0.41	-	1
Sep-26 22.00	0.89	-	-	-	31.12	0.34	-	500
Sep-26 23.00	0.67	-	-	-	30.97	0.27	-	156
Sep-26 26.00	0.25	-	-	-	30.52	0.12	-	10
Dec-26 10.50	9.31	-	-	-	49.26	1.00	-	4
Dec-26 11.00	8.82	-	-	-	48.31	0.99	-	50
Dec-26 11.50	8.33	-	-	-	47.36	0.98	-	1
Dec-26 12.00	7.85	-	-	-	46.41	0.97	-	175
Dec-26 12.50	7.38	-	-	-	45.45	0.96	-	26
Dec-26 13.00	6.91	-	-	-	44.50	0.94	-	25
Dec-26 16.00	4.39	-	-	-	38.79	0.79	-	4,000
Dec-26 16.50	4.01	-	-	-	37.84	0.76	-	50
Dec-26 17.00	3.65	-	-	-	36.88	0.73	-	4,000
Dec-26 17.50	3.31	-	-	-	35.93	0.69	-	650
Dec-26 18.00	2.98	-	-	-	34.98	0.66	-	3
Dec-26 19.00	2.36	-	-	-	33.08	0.59	-	2,508
Dec-26 19.50	2.08	-	-	-	32.12	0.55	-	30
Dec-26 20.00	1.83	1.84	1.84	1.84	31.55	0.51	10	134
Dec-26 21.00	1.46	1.46	1.46	1.46	31.34	0.44	5	510
Dec-26 22.00	1.14	-	-	-	31.14	0.37	-	30
Dec-26 23.00	0.90	-	-	-	30.94	0.31	-	211
Dec-26 24.00	0.69	-	-	-	30.74	0.25	-	2
Dec-26 26.00	0.40	-	-	-	30.33	0.16	-	10
Dec-26 27.00	0.30	-	-	-	30.13	0.13	-	150
Mar-27 11.50	8.34	-	-	-	44.95	0.98	-	150
Mar-27 12.00	7.87	-	-	-	44.13	0.96	-	25
Mar-27 13.00	6.95	-	-	-	42.48	0.93	-	1
Mar-27 16.00	4.55	-	-	-	37.52	0.76	-	1,000
Mar-27 16.50	4.19	-	-	-	36.70	0.74	-	250
Mar-27 17.50	3.53	-	-	-	35.05	0.68	-	40
Mar-27 20.00	2.10	-	-	-	31.22	0.52	-	1
Jun-27 11.50	8.33	-	-	-	44.16	0.98	-	25
Jun-27 12.00	7.86	-	-	-	43.43	0.97	-	150
Jun-27 12.50	7.40	-	-	-	42.69	0.95	-	25
Jun-27 13.00	6.95	-	-	-	41.96	0.92	-	1
Jun-27 15.00	5.33	-	-	-	39.03	0.81	-	5
Jun-27 17.00	3.95	-	-	-	36.10	0.70	-	6,000
Jun-27 22.00	1.56	-	-	-	31.42	0.41	-	3,010
Sep-27 11.50	8.33	-	-	-	43.21	0.98	-	150
Sep-27 12.00	7.86	-	-	-	42.53	0.96	-	150
Dec-27 10.00	9.80	-	-	-	45.43	1.00	-	7,556
Dec-27 11.00	8.83	-	-	-	44.08	0.98	-	150
Dec-27 11.50	8.35	-	-	-	43.40	0.97	-	26
Dec-27 13.50	6.62	-	-	-	40.71	0.87	-	150
Dec-27 15.00	5.51	-	-	-	38.68	0.79	-	75
Dec-27 16.00	4.84	-	-	-	37.34	0.74	-	6,000
Dec-27 17.00	4.22	-	-	-	35.99	0.69	-	150
Dec-27 18.00	3.60	-	-	-	34.64	0.64	-	1
Dec-27 20.00	2.57	-	-	-	32.18	0.53	-	1
Dec-27 25.00	1.17	-	-	-	30.83	0.31	-	4,000
Mar-28 17.00	4.39	-	-	-	35.89	0.69	-	600
Mar-28 17.50	4.08	-	-	-	35.23	0.66	-	300
Mar-28 18.00	3.79	-	-	-	34.56	0.64	-	150
Mar-28 25.00	1.36	-	-	-	30.78	0.33	-	1
Jun-28 10.00	9.80	-	-	-	44.55	1.00	-	1
Jun-28 17.00	4.39	-	-	-	36.18	0.69	-	450
Jun-28 17.50	4.11	-	-	-	35.58	0.67	-	300
Jun-28 18.00	3.84	-	-	-	34.98	0.64	-	300
Dec-29 15.00	5.82	-	-	-	38.36	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 18.00	-	-	-	-	39.95	-	-	10
Feb-26 w4 18.50	0.01	-	-	-	38.15	-0.03	-	10
Feb-26 w4 19.00	0.03	-	-	-	36.36	-0.11	-	10
Feb-26 w4 20.00	0.37	-	-	-	33.39	-0.63	-	10
Mar-26 w1 18.00	0.04	-	-	-	39.62	-0.07	-	10
Mar-26 w1 19.50	0.32	-	-	-	34.24	-0.39	-	10
Mar-26 6.00	-	-	-	-	77.31	-	-	4
Mar-26 7.00	-	-	-	-	74.04	-	-	2
Mar-26 7.25	-	-	-	-	73.22	-	-	66,000
Mar-26 7.50	-	-	-	-	72.41	-	-	75,015
Mar-26 8.00	-	-	-	-	70.77	-	-	8,024
Mar-26 8.25	-	-	-	-	69.95	-	-	103,000
Mar-26 8.50	-	-	-	-	69.14	-	-	29,103
Mar-26 8.75	-	-	-	-	68.32	-	-	5
Mar-26 9.00	-	-	-	-	67.50	-	-	228
Mar-26 9.25	-	-	-	-	66.69	-	-	27
Mar-26 9.50	-	-	-	-	65.87	-	-	225
Mar-26 9.75	-	-	-	-	65.05	-	-	125
Mar-26 10.00	-	-	-	-	64.23	-	-	210
Mar-26 10.50	-	-	-	-	62.60	-	-	308
Mar-26 11.00	-	-	-	-	60.96	-	-	6
Mar-26 11.50	-	-	-	-	59.33	-	-	150
Mar-26 12.00	-	-	-	-	57.70	-	-	4,010
Mar-26 12.50	-	-	-	-	56.06	-	-	777
Mar-26 13.00	-	-	-	-	54.43	-	-	788
Mar-26 13.50	-	-	-	-	52.79	-	-	3,185
Mar-26 14.00	-	-	-	-	51.16	-	-	3,549
Mar-26 14.50	0.01	-	-	-	49.52	-0.01	-	5,035
Mar-26 15.00	0.01	-	-	-	47.89	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	46.25	-0.02	-	10,061
Mar-26 16.00	0.03	-	-	-	44.62	-0.03	-	124
Mar-26 16.50	0.04	-	-	-	42.98	-0.04	-	20
Mar-26 17.00	0.06	-	-	-	41.35	-0.07	-	154
Mar-26 17.50	0.11	0.09	0.09	0.09	39.71	-0.10	1	35,119
Mar-26 18.00	0.16	0.20	0.20	0.20	38.08	-0.15	5	1,238
Mar-26 18.50	0.25	0.27	0.29	0.26	36.44	-0.22	3	559
Mar-26 19.00	0.37	0.42	0.42	0.42	34.81	-0.31	2	289
Mar-26 19.50	0.53	-	-	-	33.18	-0.41	-	157
Mar-26 20.00	0.76	-	-	-	32.15	-0.53	-	360
Mar-26 21.00	1.43	-	-	-	31.64	-0.75	-	150
Mar-26 22.00	2.28	-	-	-	31.14	-0.90	-	607
Mar-26 25.00	5.22	-	-	-	29.62	-1.00	-	2
Apr-26 15.00	0.07	-	-	-	42.66	-0.05	-	10
Apr-26 15.50	0.10	-	-	-	41.27	-0.07	-	10
Apr-26 16.00	0.14	-	-	-	39.88	-0.10	-	6
Apr-26 17.00	0.26	0.27	0.27	0.27	37.10	-0.17	50	202
Apr-26 17.50	0.36	0.37	0.37	0.37	35.71	-0.22	1	5
Apr-26 18.00	0.48	-	-	-	34.32	-0.28	-	10
Apr-26 18.50	0.61	-	-	-	32.93	-0.35	-	1
Apr-26 19.00	0.80	-	-	-	31.54	-0.44	-	302
Apr-26 21.00	2.03	-	-	-	29.02	-0.77	-	150
Apr-26 22.00	2.88	-	-	-	28.73	-0.88	-	2
Jun-26 5.25	-	-	-	-	65.32	-	-	1
Jun-26 7.00	-	-	-	-	60.99	-	-	23,800
Jun-26 7.25	-	-	-	-	60.37	-	-	155
Jun-26 7.50	-	-	-	-	59.75	-	-	14,802
Jun-26 7.75	-	-	-	-	59.13	-	-	3,050
Jun-26 8.00	-	-	-	-	58.51	-	-	4,593
Jun-26 8.50	0.01	-	-	-	57.27	-	-	25
Jun-26 8.75	0.01	-	-	-	56.65	-	-	175
Jun-26 9.00	0.01	-	-	-	56.03	-	-	2,750
Jun-26 9.25	0.01	-	-	-	55.42	-0.01	-	272
Jun-26 9.50	0.01	-	-	-	54.80	-0.01	-	585
Jun-26 9.75	0.02	-	-	-	54.18	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	53.56	-0.01	-	5,764
Jun-26 10.50	0.03	-	-	-	52.32	-0.01	-	3,735
Jun-26 11.00	0.04	-	-	-	51.08	-0.02	-	993
Jun-26 11.50	0.05	-	-	-	49.84	-0.02	-	2,752
Jun-26 12.00	0.07	-	-	-	48.60	-0.03	-	550
Jun-26 12.50	0.09	-	-	-	47.36	-0.04	-	815
Jun-26 13.00	0.11	-	-	-	46.13	-0.05	-	577
Jun-26 13.50	0.14	-	-	-	44.89	-0.06	-	440
Jun-26 14.00	0.18	-	-	-	43.65	-0.08	-	41
Jun-26 15.00	0.28	-	-	-	41.17	-0.12	-	3,659
Jun-26 15.50	0.34	-	-	-	39.93	-0.14	-	2,808
Jun-26 16.00	0.41	0.38	0.38	0.38	38.69	-0.17	50	126
Jun-26 16.50	0.51	-	-	-	37.46	-0.20	-	320
Jun-26 17.00	0.60	-	-	-	36.22	-0.24	-	201
Jun-26 17.50	0.73	-	-	-	34.98	-0.28	-	99
Jun-26 18.00	0.86	-	-	-	33.74	-0.32	-	192
Jun-26 18.50	1.02	-	-	-	32.50	-0.38	-	213
Jun-26 19.00	1.20	-	-	-	31.26	-0.43	-	10,582
Jun-26 20.00	1.68	-	-	-	29.30	-0.56	-	3
Jun-26 21.00	2.35	-	-	-	29.19	-0.68	-	150
Jun-26 22.00	3.12	-	-	-	29.07	-0.78	-	153
Jun-26 23.00	3.96	-	-	-	28.95	-0.85	-	300
Sep-26 6.75	0.01	-	-	-	57.65	-	-	1
Sep-26 8.25	0.03	-	-	-	54.39	-0.01	-	5
Sep-26 9.00	0.05	-	-	-	52.75	-0.02	-	674
Sep-26 9.25	0.06	-	-	-	52.21	-0.02	-	368
Sep-26 9.50	0.07	-	-	-	51.67	-0.02	-	25
Sep-26 9.75	0.08	-	-	-	51.12	-0.02	-	200
Sep-26 10.00	0.08	-	-	-	50.58	-0.03	-	40,150
Sep-26 10.50	0.11	-	-	-	49.49	-0.03	-	300
Sep-26 11.00	0.14	-	-	-	48.41	-0.04	-	350
Sep-26 11.50	0.16	-	-	-	47.32	-0.05	-	1
Sep-26 12.00	0.20	-	-	-	46.23	-0.06	-	1
Sep-26 12.50	0.25	-	-	-	45.15	-0.07	-	52
Sep-26 13.00	0.29	-	-	-	44.06	-0.09	-	60
Sep-26 13.50	0.34	-	-	-	42.97	-0.10	-	2
Sep-26 14.00	0.41	-	-	-	41.89	-0.12	-	265
Sep-26 14.50	0.47	-	-	-	40.80	-0.14	-	66
Sep-26 15.00	0.55	-	-	-	39.71	-0.16	-	520
Sep-26 16.00	0.74	-	-	-	37.54	-0.21	-	85
Sep-26 17.00	0.97	-	-	-	35.36	-0.27	-	1,955
Sep-26 17.50	1.10	-	-	-	34.28	-0.30	-	152
Sep-26 18.00	1.25	-	-	-	33.19	-0.34	-	85
Sep-26 18.50	1.42	-	-	-	32.10	-0.38	-	4
Sep-26 19.00	1.60	-	-	-	31.02	-0.42	-	1
Sep-26 19.50	1.81	-	-	-	29.93	-0.47	-	22
Sep-26 20.00	2.06	2.18	2.18	2.18	29.29	-0.52	1	12
Sep-26 21.00	2.70	-	-	-	29.13	-0.61	-	300
Sep-26 23.00	4.19	-	-	-	28.83	-0.77	-	150
Sep-26 26.00	6.85	-	-	-	28.38	-0.93	-	50
Dec-26 5.75	0.01	-	-	-	55.61	-	-	150
Dec-26 6.00	0.02	-	-	-	55.13	-	-	10,150
Dec-26 6.25	0.02	-	-	-	54.65	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	54.18	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	53.70	-0.01	-	450
Dec-26 7.00	0.04	-	-	-	53.23	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	52.75	-0.01	-	600
Dec-26 7.50	0.05	-	-	-	52.27	-0.01	-	450
Dec-26 7.75	0.06	-	-	-	51.80	-0.02	-	451
Dec-26 8.00	0.07	-	-	-	51.32	-0.02	-	18,450
Dec-26 8.25	0.08	-	-	-	50.85	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	50.37	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	49.89	-0.02	-	311
Dec-26 9.00	0.11	-	-	-	49.42	-0.03	-	5,933
Dec-26 9.25	0.12	-	-	-	48.94	-0.03	-	75
Dec-26 9.50	0.14	-	-	-	48.47	-0.04	-	76
Dec-26 9.75	0.15	-	-	-	47.99	-0.04	-	200
Dec-26 10.00	0.17	-	-	-	47.51	-0.04	-	226
Dec-26 10.50	0.20	-	-	-	46.56	-0.05	-	300
Dec-26 11.00	0.25	-	-	-	45.61	-0.06	-	471
Dec-26 11.50	0.30	-	-	-	44.66	-0.07	-	1
Dec-26 12.00	0.34	-	-	-	43.71	-0.08	-	100
Dec-26 12.50	0.41	-	-	-	42.75	-0.10	-	150
Dec-26 13.00	0.48	-	-	-	41.80	-0.11	-	42,180
Dec-26 13.50	0.55	-	-	-	40.85	-0.13	-	340
Dec-26 14.00	0.63	-	-	-	39.90	-0.15	-	691
Dec-26 14.50	0.73	-	-	-	38.94	-0.17	-	300
Dec-26 15.00	0.82	-	-	-	37.99	-0.19	-	741
Dec-26 15.50	0.92	-	-	-	37.04	-0.22	-	15
Dec-26 16.00	1.05	-	-	-	36.09	-0.24	-	65
Dec-26 16.50	1.18	-	-	-	35.14	-0.27	-	200
Dec-26 17.00	1.32	-	-	-	34.18	-0.30	-	4,202
Dec-26 17.50	1.47	-	-	-	33.23	-0.33	-	30
Dec-26 18.00	1.65	-	-	-	32.28	-0.37	-	15,113
Dec-26 19.00	2.02	-	-	-	30.38	-0.44	-	2,506
Dec-26 20.00	2.50	-	-	-	28.85	-0.52	-	52
Dec-26 21.00	3.14	-	-	-	28.64	-0.60	-	40
Dec-26 23.00	4.60	-	-	-	28.24	-0.73	-	150
Mar-27 8.50	0.12	-	-	-	47.32	-0.03	-	25
Mar-27 8.75	0.13	-	-	-	46.91	-0.03	-	25
Mar-27 9.00	0.15	-	-	-	46.49	-0.03	-	25
Mar-27 9.25	0.16	-	-	-	46.08	-0.04	-	25
Mar-27 9.50	0.18	-	-	-	45.67	-0.04	-	30
Mar-27 9.75	0.20	-	-	-	45.25	-0.05	-	25
Mar-27 10.50	0.27	-	-	-	44.02	-0.06	-	175
Mar-27 11.00	0.32	-	-	-	43.19	-0.07	-	175
Mar-27 16.50	1.36	-	-	-	34.11	-0.28	-	350
Mar-27 17.00	1.50	-	-	-	33.28	-0.30	-	150
Mar-27 17.50	1.67	-	-	-	32.46	-0.33	-	150
Mar-27 20.00	2.72	-	-	-	28.63	-0.51	-	1
Mar-27 22.00	4.01	-	-	-	28.05	-0.64	-	1
Jun-27 4.30	0.01	-	-	-	51.03	-	-	1
Jun-27 4.50	0.01	-	-	-	50.73	-	-	1
Jun-27 4.90	0.02	-	-	-	50.15	-	-	150
Jun-27 5.00	0.02	-	-	-	50.00	-	-	300
Jun-27 5.25	0.02	-	-	-	49.63	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	47.07	-0.02	-	2
Jun-27 8.00	0.14	-	-	-	45.60	-0.03	-	1
Jun-27 8.25	0.15	-	-	-	45.23	-0.03	-	7
Jun-27 9.00	0.20	-	-	-	44.13	-0.04	-	7,000
Jun-27 9.75	0.28	-	-	-	43.04	-0.06	-	175
Jun-27 10.00	0.31	-	-	-	42.67	-0.06	-	10,000
Jun-27 11.00	0.43	-	-	-	41.20	-0.09	-	75
Jun-27 12.50	0.66	-	-	-	39.00	-0.13	-	197
Jun-27 13.00	0.76	-	-	-	38.27	-0.15	-	956
Jun-27 13.50	0.87	-	-	-	37.54	-0.17	-	150
Jun-27 14.00	0.97	-	-	-	36.80	-0.19	-	3
Jun-27 14.50	1.09	-	-	-	36.07	-0.21	-	400
Jun-27 15.00	1.23	-	-	-	35.34	-0.23	-	400
Jun-27 16.50	1.67	-	-	-	33.14	-0.31	-	150
Jun-27 17.00	1.85	-	-	-	32.41	-0.33	-	150
Jun-27 17.50	2.04	-	-	-	31.67	-0.36	-	150
Jun-27 18.00	2.22	-	-	-	30.94	-0.39	-	150
Jun-27 19.00	2.66	-	-	-	29.47	-0.46	-	150
Sep-27 16.00	1.67	-	-	-	33.54	-0.28	-	304
Sep-27 17.00	2.03	-	-	-	32.17	-0.33	-	149
Sep-27 17.50	2.22	-	-	-	31.49	-0.36	-	150
Sep-27 18.00	2.40	-	-	-	30.81	-0.39	-	150
Dec-27 4.40	0.03	-	-	-	48.87	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	48.20	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	48.07	-0.01	-	150
Dec-27 6.50	0.12	-	-	-	46.04	-0.02	-	10
Dec-27 7.00	0.16	-	-	-	45.37	-0.03	-	150
Dec-27 7.25	0.17	-	-	-	45.03	-0.03	-	150
Dec-27 7.75	0.21	-	-	-	44.36	-0.04	-	1
Dec-27 8.25	0.27	-	-	-	43.68	-0.05	-	150
Dec-27 8.50	0.30	-	-	-	43.35	-0.05	-	6,150
Dec-27 8.75	0.32	-	-	-	43.01	-0.06	-	1
Dec-27 9.00	0.35	-	-	-	42.67	-0.06	-	7,650
Dec-27 9.25	0.38	-	-	-	42.34	-0.07	-	150
Dec-27 9.50	0.41	-	-	-	42.00	-0.07	-	250
Dec-27 9.75	0.45	-	-	-	41.66	-0.08	-	150
Dec-27 10.00	0.49	-	-	-	41.33	-0.08	-	407
Dec-27 10.50	0.57	-	-	-	40.65	-0.10	-	300
Dec-27 11.00	0.65	-	-	-	39.98	-0.11	-	304
Dec-27 12.00	0.85	-	-	-	38.63	-0.14	-	3,300
Dec-27 12.50	0.96	-	-	-	37.95	-0.16	-	300
Dec-27 13.00	1.06	-	-	-	37.28	-0.17	-	300
Dec-27 13.50	1.17	-	-	-	36.61	-0.19	-	150
Dec-27 14.00	1.32	-	-	-	35.93	-0.21	-	150
Dec-27 16.00	1.92	-	-	-	33.24	-0.30	-	15,000
Dec-27 16.50	2.10	-	-	-	32.56	-0.32	-	24
Dec-27 17.50	2.47	-	-	-	31.21	-0.37	-	292
Dec-27 18.00	2.67	-	-	-	30.54	-0.40	-	150
Dec-27 20.00	3.61	-	-	-	28.08	-0.51	-	150
Dec-27 21.00	4.27	-	-	-	27.81	-0.57	-	150
Dec-27 22.00	4.92	-	-	-	27.54	-0.62	-	10,301
Dec-27 23.00	5.66	-	-	-	27.27	-0.67	-	300
Dec-27 25.00	7.20	-	-	-	26.73	-0.75	-	1
Mar-28 15.00	1.73	-	-	-	34.24	-0.25	-	150
Mar-28 15.50	1.87	-	-	-	33.58	-0.27	-	150
Mar-28 18.00	2.80	-	-	-	30.25	-0.39	-	25
Mar-28 21.00	4.38	-	-	-	27.55	-0.56	-	150
Mar-28 22.00	5.04	-	-	-	27.28	-0.61	-	150
Mar-28 23.00	5.76	-	-	-	27.01	-0.65	-	150
Jun-28 20.00	4.11	-	-	-	27.67	-0.52	-	150
Jun-28 21.00	4.75	-	-	-	27.38	-0.57	-	450
Jun-28 22.00	5.42	-	-	-	27.09	-0.62	-	1,050
Jun-28 23.00	6.15	-	-	-	26.81	-0.66	-	1,200
Dec-28 12.50	1.34	-	-	-	34.63	-0.19	-	1,500
Dec-28 16.00	2.55	-	-	-	31.27	-0.32	-	17
Dec-28 20.00	4.45	-	-	-	27.57	-0.51	-	90
Dec-29 20.00	5.10	-	-	-	27.45	-0.51	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	3.34	-	-	-	43.09	0.95	-	10
Mar-26 17.00	2.87	-	-	-	41.46	0.93	-	10
Mar-26 18.00	1.97	-	-	-	38.19	0.84	-	100
Mar-26 18.50	1.55	-	-	-	36.55	0.78	-	10
Mar-26 19.00	1.17	-	-	-	34.92	0.69	-	30
Mar-26 19.00	1.17	-	-	-	34.92	0.69	-	20
Mar-26 19.50	0.84	-	-	-	33.29	0.59	-	30
Mar-26 20.00	0.57	-	-	-	32.26	0.47	-	55
Mar-26 20.00	0.57	0.54	0.54	0.54	32.26	0.47	10	30
Mar-26 21.00	0.23	-	-	-	31.75	0.25	-	10
Mar-26 21.00	0.23	-	-	-	31.75	0.25	-	30
Mar-26 22.00	0.08	-	-	-	31.25	0.10	-	20
Mar-26 22.00	0.08	-	-	-	31.25	0.10	-	40
Mar-26 23.00	0.02	-	-	-	30.74	0.03	-	10
Mar-26 23.00	0.02	-	-	-	30.74	0.03	-	31
Apr-26 17.00	2.53	-	-	-	38.98	0.82	-	20
Apr-26 19.00	1.09	-	-	-	33.42	0.56	-	20
Apr-26 19.50	0.81	-	-	-	32.03	0.48	-	10
Jun-26 17.00	2.97	-	-	-	38.66	0.75	-	10
Jun-26 19.00	1.60	-	-	-	33.70	0.57	-	10
Jun-26 20.00	1.08	-	-	-	31.74	0.45	-	10
Jun-26 20.00	1.08	-	-	-	31.74	0.45	-	2
Jun-26 21.00	0.74	-	-	-	31.63	0.35	-	2
Jun-26 22.00	0.49	-	-	-	31.51	0.26	-	6
Jun-26 24.00	0.20	-	-	-	31.27	0.13	-	30
Jun-26 25.00	0.12	-	-	-	31.15	0.08	-	2
Jun-26 26.00	0.07	-	-	-	31.04	0.05	-	8
Jun-26 27.00	0.04	-	-	-	30.92	0.03	-	16
Jun-26 28.00	0.02	-	-	-	30.80	0.02	-	20
Sep-26 12.00	7.56	-	-	-	48.37	0.92	-	10
Sep-26 17.50	3.07	-	-	-	36.42	0.69	-	10
Sep-26 19.00	2.10	-	-	-	33.16	0.58	-	10
Sep-26 22.00	0.90	-	-	-	31.12	0.33	-	160
Dec-26 19.00	2.29	-	-	-	33.08	0.56	-	10
Dec-26 19.50	2.02	-	-	-	32.12	0.52	-	10
Dec-26 21.00	1.42	-	-	-	31.34	0.42	-	10
Dec-26 22.00	1.13	-	-	-	31.14	0.36	-	10
Dec-26 24.00	0.68	-	-	-	30.74	0.25	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.00	-	-	-	-	57.70	-	-	5
Mar-26 12.50	-	-	-	-	56.06	-	-	2
Mar-26 17.00	0.07	-	-	-	41.35	-0.07	-	10
Mar-26 18.00	0.16	0.19	0.19	0.19	38.08	-0.15	11	30
Mar-26 18.50	0.25	-	-	-	36.44	-0.22	-	11
Mar-26 19.00	0.36	-	-	-	34.81	-0.31	-	20
Mar-26 19.00	0.36	0.40	0.40	0.40	34.81	-0.31	10	20
Mar-26 19.50	0.53	0.60	0.60	0.60	33.18	-0.41	10	50
Mar-26 20.00	0.76	-	-	-	32.15	-0.53	-	91
Mar-26 21.00	1.42	-	-	-	31.64	-0.75	-	20
Mar-26 21.00	1.42	-	-	-	31.64	-0.75	-	38
Mar-26 22.00	2.27	-	-	-	31.14	-0.90	-	23
Mar-26 22.00	2.27	-	-	-	31.14	-0.90	-	15
Mar-26 23.00	3.21	-	-	-	30.63	-0.97	-	15
Apr-26 17.00	0.27	-	-	-	37.10	-0.17	-	20
Apr-26 18.00	0.47	-	-	-	34.32	-0.28	-	2
Apr-26 19.00	0.80	-	-	-	31.54	-0.43	-	20
Apr-26 20.00	1.30	-	-	-	29.31	-0.61	-	30
Apr-26 21.00	2.03	-	-	-	29.02	-0.77	-	45
Apr-26 22.00	2.87	-	-	-	28.73	-0.88	-	5
Jun-26 12.00	0.07	-	-	-	48.60	-0.03	-	20
Jun-26 16.00	0.41	-	-	-	38.69	-0.17	-	20
Jun-26 19.00	1.20	-	-	-	31.26	-0.43	-	1
Jun-26 19.50	1.40	-	-	-	30.02	-0.49	-	2
Sep-26 9.50	0.07	-	-	-	51.67	-0.02	-	600
Sep-26 10.50	0.11	-	-	-	49.49	-0.03	-	700
Sep-26 17.00	0.96	-	-	-	35.36	-0.26	-	20
Sep-26 20.00	2.03	-	-	-	29.29	-0.51	-	10
Dec-26 7.25	0.04	-	-	-	52.75	-0.01	-	150
Dec-26 8.50	0.09	-	-	-	50.37	-0.02	-	150
Dec-26 8.75	0.10	-	-	-	49.89	-0.03	-	150
Dec-26 9.00	0.11	-	-	-	49.42	-0.03	-	150
Dec-26 10.00	0.17	-	-	-	47.51	-0.04	-	40
Dec-26 17.00	1.31	-	-	-	34.18	-0.29	-	23
Dec-26 23.00	4.55	-	-	-	28.24	-0.71	-	1

	Previous Close	10.97		24/02/26
	CAIXABANK Close	10.66		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.75	1.93	-	-	-	38.47	0.98	-	20
Mar-26 9.00	1.69	-	-	-	37.55	0.97	-	1,223
Mar-26 10.00	0.79	-	-	-	33.86	0.79	-	1
Mar-26 10.50	0.44	-	-	-	32.01	0.59	-	12
Mar-26 11.00	0.21	-	-	-	31.26	0.37	-	25
Mar-26 11.50	0.08	-	-	-	31.03	0.19	-	35
Apr-26 11.50	0.13	-	-	-	28.11	0.23	-	33
Apr-26 12.50	0.02	-	-	-	27.54	0.05	-	1
Jun-26 7.50	3.18	-	-	-	36.99	0.99	-	1
Jun-26 10.00	0.95	-	-	-	29.41	0.69	-	45
Jun-26 10.50	0.63	-	-	-	27.90	0.55	-	10
Jun-26 11.00	0.41	-	-	-	27.18	0.41	-	3
Sep-26 7.00	3.68	-	-	-	37.43	0.99	-	1
Sep-26 9.00	1.85	-	-	-	32.18	0.82	-	1
Sep-26 10.50	0.86	-	-	-	28.24	0.54	-	1
Sep-26 11.50	0.46	0.48	0.48	0.48	27.14	0.36	4	5
Sep-26 12.00	0.33	-	-	-	26.73	0.28	-	10
Dec-26 7.00	3.69	-	-	-	37.72	0.98	-	7,500
Dec-26 10.50	1.03	-	-	-	29.08	0.54	-	1,040
Dec-26 11.00	0.80	-	-	-	28.39	0.47	-	2
Dec-26 11.50	0.62	-	-	-	27.97	0.40	-	1
Dec-26 12.50	0.35	-	-	-	27.13	0.26	-	450
Mar-27 9.50	1.75	-	-	-	31.59	0.68	-	1
Mar-27 10.50	1.18	-	-	-	29.31	0.55	-	14
Dec-27 10.50	1.46	-	-	-	30.73	0.56	-	20
Dec-27 11.00	1.24	-	-	-	30.12	0.51	-	1
Dec-27 11.50	1.07	-	-	-	29.72	0.46	-	1
Dec-27 12.50	0.76	-	-	-	28.90	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	-	-	-	-	56.32	-	-	99,564
Mar-26 4.50	-	-	-	-	55.58	-	-	23,000
Mar-26 5.25	-	-	-	-	52.81	-	-	1
Mar-26 5.50	-	-	-	-	51.89	-	-	10
Mar-26 7.25	-	-	-	-	45.43	-	-	1
Mar-26 7.75	-	-	-	-	43.59	-	-	20
Mar-26 8.25	-	-	-	-	41.74	-0.01	-	201
Mar-26 8.50	0.01	-	-	-	40.82	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	39.90	-0.02	-	45
Mar-26 9.00	0.02	-	-	-	38.98	-0.04	-	15
Mar-26 9.25	0.03	-	-	-	38.05	-0.06	-	3
Mar-26 9.50	0.05	-	-	-	37.13	-0.10	-	10
Mar-26 9.75	0.08	-	-	-	36.21	-0.16	-	20
Mar-26 10.00	0.13	-	-	-	35.29	-0.22	-	48
Mar-26 10.50	0.29	-	-	-	33.44	-0.41	-	60
Mar-26 11.00	0.55	0.53	0.53	0.53	32.69	-0.63	25	26
Mar-26 11.50	0.92	-	-	-	32.46	-0.81	-	1
Mar-26 12.00	1.36	-	-	-	32.22	-0.92	-	1
Apr-26 10.50	0.53	0.45	0.45	0.45	28.86	-0.53	1	1
Apr-26 11.00	0.85	-	-	-	28.13	-0.70	-	6
May-26 9.25	0.18	0.16	0.16	0.16	31.42	-0.20	1	1
Jun-26 3.20	-	-	-	-	49.24	-	-	25
Jun-26 3.40	-	-	-	-	48.63	-	-	25
Jun-26 4.90	-	-	-	-	44.08	-	-	27
Jun-26 5.50	-	-	-	-	42.26	-	-	42,005
Jun-26 6.00	-	-	-	-	40.74	-0.01	-	20,000
Jun-26 6.75	0.02	-	-	-	38.47	-0.02	-	5
Jun-26 7.00	0.02	-	-	-	37.71	-0.02	-	2
Jun-26 8.25	0.10	-	-	-	33.92	-0.10	-	252
Jun-26 8.50	0.13	-	-	-	33.16	-0.12	-	222
Jun-26 10.00	0.48	-	-	-	28.61	-0.38	-	12
Jun-26 10.50	0.70	-	-	-	27.10	-0.50	-	2
Jun-26 11.00	0.99	-	-	-	26.38	-0.63	-	10
Sep-26 5.50	0.02	-	-	-	40.87	-0.01	-	102,800
Sep-26 7.75	0.15	-	-	-	34.96	-0.10	-	3
Sep-26 8.00	0.19	-	-	-	34.31	-0.12	-	173
Sep-26 11.00	1.18	-	-	-	27.04	-0.57	-	8
Sep-26 11.50	1.51	-	-	-	26.64	-0.66	-	1
Dec-26 5.25	0.03	-	-	-	39.90	-0.02	-	75
Dec-26 6.75	0.12	-	-	-	36.20	-0.07	-	40,000
Dec-26 7.25	0.18	-	-	-	34.96	-0.10	-	1
Dec-26 8.00	0.30	-	-	-	33.11	-0.16	-	100
Dec-26 8.25	0.35	-	-	-	32.49	-0.18	-	100
Dec-26 8.50	0.40	-	-	-	31.88	-0.21	-	100
Dec-26 10.00	0.87	-	-	-	28.17	-0.40	-	51
Dec-26 10.50	1.10	-	-	-	26.94	-0.48	-	1,003
Mar-27 10.00	0.95	-	-	-	27.18	-0.40	-	29
Jun-27 10.00	1.14	-	-	-	26.44	-0.43	-	4,000
Dec-27 3.50	0.02	-	-	-	38.70	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	37.25	-0.02	-	1
Dec-27 5.50	0.15	-	-	-	34.57	-0.06	-	160
Dec-27 5.75	0.18	-	-	-	34.05	-0.07	-	1
Dec-27 6.00	0.21	-	-	-	33.54	-0.09	-	150
Dec-27 8.00	0.61	-	-	-	29.41	-0.22	-	150
Dec-27 8.25	0.68	-	-	-	28.89	-0.25	-	225
Dec-28 4.50	0.13	-	-	-	33.58	-0.05	-	15,000
Dec-28 8.75	1.17	-	-	-	27.47	-0.32	-	450
Dec-28 11.50	2.57	-	-	-	24.19	-0.58	-	400
Dec-29 5.00	0.30	-	-	-	31.78	-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	2.02	-	-	-	33.96	0.87	-	25
Jun-26 8.75	1.81	-	-	-	33.20	0.84	-	100
Jun-26 11.00	0.39	-	-	-	27.18	0.38	-	1

	Previous Close	30.87		24/02/26
	CELLNEX Close	30.60		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 20.00	10.63	-	-	-	41.54	1.00	-	1
Mar-26 25.00	5.65	-	-	-	36.37	0.99	-	3
Mar-26 26.00	4.67	-	-	-	35.33	0.97	-	1
Mar-26 27.00	3.72	-	-	-	34.30	0.93	-	6
Mar-26 28.00	2.83	-	-	-	33.26	0.86	-	213
Mar-26 29.00	2.02	-	-	-	32.23	0.76	-	28
Mar-26 30.00	1.32	-	-	-	31.19	0.62	-	52
Mar-26 31.00	0.80	-	-	-	30.53	0.46	-	3
Mar-26 32.00	0.44	-	-	-	30.43	0.30	-	1
Mar-26 33.00	0.23	-	-	-	30.33	0.18	-	2
Mar-26 34.00	0.11	0.16	0.16	0.16	30.24	0.10	1	25
Mar-26 35.00	0.04	-	-	-	30.14	0.05	-	25
Mar-26 36.00	0.02	-	-	-	30.04	0.02	-	27
Mar-26 37.00	0.01	-	-	-	29.94	0.01	-	1
Mar-26 42.00	-	-	-	-	29.45	-	-	3
Apr-26 29.00	2.33	-	-	-	29.18	0.71	-	705
Apr-26 30.00	1.67	-	-	-	28.23	0.60	-	8
Apr-26 31.00	1.14	-	-	-	27.62	0.48	-	10
May-26 34.00	0.46	-	-	-	26.38	0.22	-	1,085
May-26 35.00	0.30	-	-	-	26.27	0.16	1,185	1,185
Jun-26 24.00	6.94	-	-	-	32.21	0.93	-	1
Jun-26 26.00	5.18	-	-	-	30.38	0.86	-	18
Jun-26 27.00	4.36	-	-	-	29.46	0.81	-	8
Jun-26 28.00	3.58	-	-	-	28.55	0.75	-	17
Jun-26 30.00	2.25	-	-	-	26.72	0.60	-	10
Jun-26 31.00	1.71	-	-	-	26.13	0.51	-	18
Jun-26 32.00	1.29	-	-	-	26.02	0.42	-	100
Jun-26 33.00	0.96	-	-	-	25.91	0.34	-	27
Jun-26 34.00	0.70	-	-	-	25.80	0.27	-	3
Jun-26 36.00	0.33	-	-	-	25.58	0.15	-	25
Jun-26 46.00	-	-	-	-	24.49	-	-	25
Sep-26 26.00	5.51	-	-	-	29.87	0.81	-	7
Sep-26 27.00	4.73	-	-	-	29.01	0.77	-	10
Sep-26 28.00	4.01	-	-	-	28.15	0.71	-	55
Sep-26 29.00	3.34	-	-	-	27.29	0.65	-	25
Sep-26 30.00	2.72	-	-	-	26.43	0.59	-	62
Sep-26 32.00	1.77	-	-	-	25.71	0.45	-	55
Sep-26 33.00	1.43	-	-	-	25.57	0.39	-	25
Sep-26 34.00	1.12	-	-	-	25.43	0.33	-	36
Sep-26 35.00	0.88	-	-	-	25.29	0.27	-	25
Sep-26 36.00	0.68	-	-	-	25.15	0.22	-	25
Sep-26 37.00	0.52	-	-	-	25.00	0.18	-	25
Sep-26 38.00	0.39	-	-	-	24.86	0.14	-	25
Sep-26 39.00	0.29	-	-	-	24.72	0.11	-	25
Sep-26 40.00	0.21	-	-	-	24.58	0.09	-	25
Dec-26 18.00	12.83	-	-	-	36.75	0.97	-	2
Dec-26 24.00	7.49	-	-	-	31.91	0.85	-	11
Dec-26 26.00	5.93	-	-	-	30.30	0.78	-	2
Dec-26 27.00	5.22	-	-	-	29.49	0.73	-	13
Dec-26 28.00	4.52	4.90	4.90	4.90	28.69	0.69	100	75
Dec-26 29.00	3.90	-	-	-	27.88	0.64	-	60
Dec-26 30.00	3.29	-	-	-	27.07	0.59	-	147
Dec-26 31.00	2.79	-	-	-	26.50	0.53	-	100
Dec-26 32.00	2.35	-	-	-	26.28	0.48	-	217
Dec-26 33.00	1.97	-	-	-	26.07	0.43	-	120
Dec-26 34.00	1.64	-	-	-	25.85	0.38	-	180
Dec-26 35.00	1.35	-	-	-	25.63	0.33	-	195
Dec-26 36.00	1.10	-	-	-	25.41	0.28	-	85
Dec-26 37.00	0.88	-	-	-	25.20	0.24	-	50
Dec-26 38.00	0.72	-	-	-	24.98	0.20	-	25
Dec-26 39.00	0.55	-	-	-	24.76	0.17	-	25
Dec-26 40.00	0.45	-	-	-	24.54	0.14	-	125
Dec-26 42.00	0.26	-	-	-	24.11	0.09	-	25
Dec-26 44.00	0.15	-	-	-	23.67	0.06	-	25
Dec-26 45.00	0.11	-	-	-	23.45	0.04	-	25
Dec-26 46.00	0.08	-	-	-	23.23	0.03	-	25
Mar-27 20.00	11.05	-	-	-	35.16	0.93	-	5
Mar-27 26.00	6.24	-	-	-	30.91	0.76	-	2
Mar-27 27.00	5.54	-	-	-	30.20	0.72	-	25
Mar-27 29.00	4.29	-	-	-	28.78	0.63	-	1
Mar-27 30.00	3.69	-	-	-	28.07	0.59	-	300
Mar-27 31.00	3.21	-	-	-	27.55	0.54	-	75
Mar-27 32.00	2.76	-	-	-	27.28	0.49	-	20
Mar-27 33.00	2.38	-	-	-	27.02	0.45	-	1
Mar-27 34.00	2.04	2.27	2.27	2.27	26.76	0.40	25	25
Mar-27 35.00	1.71	1.84	1.84	1.84	26.50	0.36	25	25
Jun-27 25.00	7.19	-	-	-	31.59	0.78	-	2
Jun-27 28.00	5.22	-	-	-	29.72	0.67	-	115
Jun-27 29.00	4.63	-	-	-	29.10	0.63	-	100
Jun-27 30.00	4.07	-	-	-	28.48	0.59	-	125
Jun-27 31.00	3.59	-	-	-	28.00	0.55	-	150
Jun-27 32.00	3.15	-	-	-	27.73	0.51	-	100
Jun-27 33.00	2.75	-	-	-	27.46	0.47	-	100
Jun-27 34.00	2.41	-	-	-	27.18	0.43	-	125
Jun-27 35.00	2.07	-	-	-	26.91	0.39	-	100
Jun-27 36.00	1.79	-	-	-	26.64	0.35	-	125
Jun-27 37.00	1.54	-	-	-	26.37	0.31	-	125
Jun-27 38.00	1.30	-	-	-	26.09	0.28	-	75
Jun-27 39.00	1.10	-	-	-	25.82	0.25	-	75
Jun-27 40.00	0.93	-	-	-	25.55	0.22	-	50
Jun-27 41.00	0.77	-	-	-	25.28	0.19	-	50
Jun-27 42.00	0.64	-	-	-	25.01	0.16	-	50
Jun-27 43.00	0.53	-	-	-	24.73	0.14	-	50
Jun-27 44.00	0.42	-	-	-	24.46	0.12	-	50
Jun-27 45.00	0.35	-	-	-	24.19	0.10	-	50
Jun-27 46.00	0.28	-	-	-	23.92	0.08	-	50
Jun-27 49.00	0.14	-	-	-	23.10	0.05	-	50
Jun-27 50.00	0.10	-	-	-	22.83	0.04	-	411
Sep-27 34.00	2.75	3.04	3.04	3.04	27.48	0.44	20	20
Sep-27 41.00	1.00	1.24	1.24	1.23	25.42	0.22	50	50
Dec-27 25.00	7.72	-	-	-	31.75	0.76	-	25
Dec-27 26.00	7.06	-	-	-	31.25	0.73	-	2
Dec-27 27.00	6.47	-	-	-	30.76	0.70	-	2,500
Dec-27 28.00	5.91	-	-	-	30.27	0.66	-	7
Dec-27 29.00	5.34	-	-	-	29.78	0.63	-	1
Dec-27 30.00	4.82	-	-	-	29.29	0.60	-	100
Dec-27 31.00	4.37	-	-	-	28.90	0.56	-	75
Dec-27 32.00	3.94	-	-	-	28.63	0.53	-	51
Dec-27 33.00	3.52	-	-	-	28.37	0.49	-	50
Dec-27 34.00	3.19	-	-	-	28.11	0.46	-	99
Dec-27 35.00	2.86	-	-	-	27.85	0.43	-	25
Dec-27 38.00	2.01	-	-	-	27.07	0.34	-	520
Dec-27 40.00	1.52	-	-	-	26.54	0.28	-	48
Dec-27 44.00	0.87	1.06	1.06	1.06	25.50	0.18	25	25
Mar-28 29.00	5.57	-	-	-	30.17	0.63	-	11
Dec-29 40.00	3.48	-	-	-	28.81	0.41	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	-	0.04	0.04	0.04	41.48	-	20	705
Mar-26 23.00	-	-	-	-	40.44	-	-	176
Mar-26 24.00	0.01	-	-	-	39.41	-0.01	-	65
Mar-26 25.00	0.02	-	-	-	38.38	-0.02	-	83
Mar-26 26.00	0.05	-	-	-	37.34	-0.04	-	50
Mar-26 27.00	0.11	-	-	-	36.31	-0.08	-	54
Mar-26 28.00	0.23	-	-	-	35.27	-0.15	-	65
Mar-26 29.00	0.43	0.39	0.39	0.39	34.24	-0.25	20	60
Mar-26 30.00	0.75	-	-	-	33.20	-0.39	-	41
Apr-26 21.00	-	-	-	-	37.34	-	-	11
Apr-26 23.00	0.02	-	-	-	35.44	-0.01	-	1
Apr-26 24.00	0.04	-	-	-	34.49	-0.03	-	6
Apr-26 26.00	0.15	-	-	-	32.60	-0.08	-	2
Apr-26 27.00	0.26	-	-	-	31.65	-0.13	-	26
Apr-26 28.00	0.42	-	-	-	30.70	-0.20	-	25
Jun-26 23.00	0.13	-	-	-	33.08	-0.05	-	2,135
Jun-26 24.00	0.19	-	-	-	32.17	-0.07	-	3,810
Jun-26 25.00	0.28	-	-	-	31.25	-0.10	-	84
Jun-26 26.00	0.42	-	-	-	30.34	-0.14	-	189
Jun-26 27.00	0.59	-	-	-	29.42	-0.19	-	132
Jun-26 28.00	0.81	-	-	-	28.51	-0.25	-	8
Jun-26 30.00	1.47	-	-	-	26.68	-0.41	-	5
Jun-26 31.00	1.93	-	-	-	26.09	-0.49	-	82
Jun-26 32.00	2.51	-	-	-	25.98	-0.58	-	157
Jun-26 33.00	3.18	-	-	-	25.87	-0.67	-	1
Sep-26 20.00	0.14	-	-	-	34.49	-0.04	-	1
Sep-26 21.00	0.19	-	-	-	33.63	-0.05	-	10
Sep-26 22.00	0.28	-	-	-	32.77	-0.07	-	45
Sep-26 23.00	0.36	-	-	-	31.91	-0.10	-	13
Sep-26 24.00	0.50	-	-	-	31.05	-0.13	-	225
Sep-26 25.00	0.65	-	-	-	30.19	-0.16	-	65
Sep-26 26.00	0.85	-	-	-	29.33	-0.20	-	32
Sep-26 27.00	1.08	1.10	1.10	1.10	28.47	-0.25	1	50
Sep-26 28.00	1.36	1.17	1.25	1.17	27.61	-0.30	20	61
Sep-26 29.00	1.70	-	-	-	26.75	-0.36	-	43
Sep-26 30.00	2.08	2.00	2.00	2.00	25.89	-0.43	1	4
Dec-26 18.00	0.14	-	-	-	35.05	-0.03	-	2,000
Dec-26 21.00	0.35	-	-	-	32.63	-0.08	-	225
Dec-26 22.00	0.45	-	-	-	31.82	-0.10	-	174
Dec-26 23.00	0.59	-	-	-	31.02	-0.12	-	1,429
Dec-26 24.00	0.73	-	-	-	30.21	-0.15	-	2,475
Dec-26 25.00	0.93	-	-	-	29.40	-0.19	-	51
Dec-26 26.00	1.14	-	-	-	28.60	-0.22	-	75
Dec-26 27.00	1.41	-	-	-	27.79	-0.27	-	41
Dec-26 29.00	2.06	-	-	-	26.18	-0.37	-	1
Dec-26 30.00	2.44	-	-	-	25.37	-0.42	-	1
Dec-26 32.00	3.48	-	-	-	24.58	-0.54	-	1
Dec-26 33.00	4.12	-	-	-	24.37	-0.60	-	25
Dec-26 34.00	4.78	-	-	-	24.15	-0.66	-	50
Dec-26 36.00	6.27	-	-	-	23.71	-0.76	-	25
Dec-26 38.00	7.93	-	-	-	23.28	-0.84	-	25
Dec-26 39.00	8.80	-	-	-	23.06	-0.87	-	50
Dec-26 40.00	9.70	-	-	-	22.84	-0.90	-	50
Mar-27 36.00	6.64	-	-	-	23.51	-0.72	-	25
Mar-27 37.00	7.41	-	-	-	23.25	-0.76	-	25
Mar-27 38.00	8.22	-	-	-	22.99	-0.80	-	25
Jun-27 22.00	0.83	-	-	-	30.22	-0.14	-	1
Jun-27 24.00	1.25	-	-	-	28.98	-0.19	-	50
Jun-27 30.00	3.28	-	-	-	25.25	-0.43	-	25
Jun-27 31.00	3.78	-	-	-	24.77	-0.48	-	75
Jun-27 32.00	4.32	-	-	-	24.50	-0.53	-	50
Jun-27 33.00	4.95	-	-	-	24.23	-0.57	-	50
Jun-27 34.00	5.57	-	-	-	23.95	-0.62	-	100
Jun-27 35.00	6.26	-	-	-	23.68	-0.66	-	100
Jun-27 36.00	6.98	-	-	-	23.41	-0.70	-	125
Jun-27 37.00	7.71	-	-	-	23.14	-0.74	-	100
Jun-27 38.00	8.51	-	-	-	22.86	-0.77	-	100
Jun-27 39.00	9.31	-	-	-	22.59	-0.81	-	75
Jun-27 40.00	10.14	-	-	-	22.32	-0.84	-	100
Jun-27 41.00	11.00	-	-	-	22.05	-0.86	-	2
Sep-27 21.00	0.80	-	-	-	30.21	-0.12	-	1
Sep-27 36.00	7.19	-	-	-	23.29	-0.68	-	25
Sep-27 37.00	7.91	-	-	-	23.00	-0.72	-	25
Dec-27 21.00	0.93	-	-	-	29.89	-0.13	-	1
Dec-27 30.00	3.82	-	-	-	25.47	-0.42	-	75
Dec-27 31.00	4.33	-	-	-	25.08	-0.46	-	50
Dec-27 32.00	4.87	-	-	-	24.81	-0.50	-	25
Dec-27 33.00	5.47	-	-	-	24.55	-0.54	-	25
Dec-27 34.00	6.10	-	-	-	24.29	-0.58	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	2.02	-	-	-	32.23	0.76	-	938
Mar-26 30.00	1.33	-	-	-	31.19	0.62	-	768
Mar-26 32.00	0.45	-	-	-	30.43	0.30	-	165
Mar-26 34.00	0.11	-	-	-	30.24	0.10	-	25
Mar-26 35.00	0.05	-	-	-	30.14	0.05	-	25
Mar-26 36.00	0.02	-	-	-	30.04	0.02	-	25
Apr-26 28.00	3.08	-	-	-	30.12	0.80	-	1,300
Apr-26 30.00	1.67	-	-	-	28.23	0.60	-	1
Jun-26 28.00	3.58	-	-	-	28.55	0.74	-	110
Jun-26 30.00	2.24	-	-	-	26.72	0.59	-	60
Jun-26 33.00	0.96	-	-	-	25.91	0.34	-	25
Jun-26 34.00	0.69	-	-	-	25.80	0.27	-	25
Jun-26 35.00	0.49	-	-	-	25.69	0.21	-	50
Sep-26 28.00	3.93	-	-	-	28.15	0.69	-	25
Sep-26 31.00	2.17	-	-	-	25.85	0.50	-	25
Sep-26 32.00	1.76	-	-	-	25.71	0.44	-	25
Sep-26 33.00	1.41	-	-	-	25.57	0.38	-	25
Dec-26 28.00	4.52	-	-	-	28.69	0.68	-	50
Dec-26 29.00	3.88	-	-	-	27.88	0.63	-	2
Dec-26 32.00	2.34	-	-	-	26.28	0.47	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.02	-	-	-	38.38	-0.02	-	75
Mar-26 30.00	0.75	-	-	-	33.20	-0.39	-	46
Jun-26 24.00	0.19	-	-	-	32.17	-0.07	-	1
Jun-26 30.00	1.45	-	-	-	26.68	-0.40	-	70
Sep-26 24.00	0.49	-	-	-	31.05	-0.12	-	1
Sep-26 25.00	0.65	-	-	-	30.19	-0.16	-	10

	Previous Close	30.40		24/02/26
	CIE AUTOMOTIVE Close	31.00		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	2.06	2.00	2.00	2.00	15.28	0.96	10	-
Mar-26 30.00	1.16	-	-	-	14.92	0.82	-	2
Jun-26 29.00	2.47	-	-	-	15.26	0.81	-	1
Sep-26 28.00	3.45	-	-	-	15.81	0.85	-	1
Sep-26 29.00	2.66	-	-	-	15.57	0.77	-	1
Sep-26 31.00	1.40	-	-	-	15.10	0.54	-	11
Sep-26 33.00	0.62	-	-	-	14.73	0.31	-	1
Dec-26 31.00	1.80	-	-	-	15.98	0.54	-	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	0.54	-	-	-	14.84	-0.31	-	10

	Previous Close	5.38		24/02/26
	COLONIAL Close	5.43		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.25	0.23	0.24	0.24	0.24	21.26	0.74	2	-
Jun-26 5.00	0.53	-	-	-	21.40	0.80	-	57
Jun-26 5.25	0.35	-	-	-	20.57	0.66	-	20
Jun-26 6.00	0.05	-	-	-	18.05	0.17	-	20
Sep-26 5.25	0.38	-	-	-	21.38	0.64	-	45
Dec-26 4.00	1.45	-	-	-	23.32	0.99	-	25
Dec-26 4.60	0.89	-	-	-	22.44	0.90	-	65
Dec-26 5.25	0.42	-	-	-	21.48	0.61	-	5
Dec-26 5.50	0.29	-	-	-	21.10	0.48	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.00	-	-	-	-	14.39	-0.01	-	4,047
Mar-26 5.25	0.02	-	-	-	13.61	-0.16	-	20
Mar-26 5.50	0.11	-	-	-	12.77	-0.65	-	6
Jun-26 4.70	0.02	-	-	-	12.73	-0.10	-	12
Jun-26 4.80	0.03	-	-	-	12.39	-0.15	-	2
Jun-26 4.90	0.05	-	-	-	12.06	-0.22	-	1
Jun-26 5.00	0.07	-	-	-	11.73	-0.32	-	258
Jun-26 5.25	0.18	-	-	-	10.90	-0.61	-	4
Jun-26 5.50	0.37	-	-	-	10.07	-0.87	-	50
Jun-26 5.75	0.60	-	-	-	9.22	-0.98	-	75
Jun-26 6.00	0.85	-	-	-	8.38	-1.00	-	5
Sep-26 4.80	0.10	-	-	-	16.10	-0.25	-	10
Sep-26 5.00	0.17	-	-	-	15.69	-0.37	-	115
Sep-26 5.50	0.44	-	-	-	14.66	-0.71	-	9
Dec-26 4.80	0.15	-	-	-	16.75	-0.28	-	2
Dec-26 4.90	0.18	-	-	-	16.60	-0.33	-	2
Dec-26 5.25	0.34	-	-	-	16.09	-0.52	-	852

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.07	-	-	-	11.73	-0.32	-	1

	Previous Close	19.50		24/02/26
	EBRO FOODS Close	19.40		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.60	-	-	-	17.25	0.70	-	2
Sep-26 19.00	1.09	-	-	-	17.44	0.57	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	18.56	-	-	3
Mar-26 17.00	-	-	-	-	18.21	-	-	1
Apr-26 17.50	0.05	-	-	-	17.86	-0.08	-	3
Apr-26 18.00	0.11	-	-	-	17.51	-0.15	-	1
Jun-26 16.00	0.03	-	-	-	18.59	-0.03	-	1
Jun-26 16.50	0.05	-	-	-	18.28	-0.06	-	3

	Previous Close	15.04		24/02/26
	ENAGAS Close	15.13		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	5.64	-	-	-	28.08	1.00	-	10
Mar-26 10.00	5.14	-	-	-	26.97	1.00	-	4
Mar-26 11.00	4.14	-	-	-	24.77	1.00	-	6
Mar-26 11.50	3.64	-	-	-	23.67	1.00	-	4
Mar-26 12.50	2.64	-	-	-	21.47	1.00	-	6
Mar-26 13.00	2.14	-	-	-	20.36	1.00	-	11
Mar-26 13.50	1.64	-	-	-	19.26	0.99	-	11
Mar-26 14.00	1.16	-	-	-	18.16	0.96	-	556
Mar-26 14.50	0.70	-	-	-	17.06	0.84	-	189
Mar-26 15.00	0.33	-	-	-	15.96	0.60	-	32
Mar-26 15.50	0.10	-	-	-	15.19	0.28	-	392
Apr-26 13.50	1.69	-	-	-	19.07	0.95	-	8
Apr-26 14.00	1.22	-	-	-	17.99	0.89	-	3
Apr-26 14.50	0.80	-	-	-	16.91	0.77	-	24
Apr-26 15.00	0.45	-	-	-	15.83	0.58	-	2
Apr-26 16.00	0.07	-	-	-	14.42	0.17	-	5
Jun-26 12.00	3.22	-	-	-	22.52	0.97	-	30
Jun-26 13.00	2.27	-	-	-	20.43	0.92	-	10
Jun-26 13.50	1.82	-	-	-	19.38	0.87	-	36
Jun-26 14.00	1.39	-	-	-	18.34	0.80	-	65
Jun-26 14.50	1.00	-	-	-	17.29	0.71	-	47
Jun-26 15.00	0.67	-	-	-	16.24	0.58	-	64
Jun-26 15.50	0.40	-	-	-	15.50	0.43	-	1,470
Sep-26 11.50	3.72	-	-	-	24.02	0.98	-	25
Sep-26 12.50	2.76	-	-	-	22.19	0.94	-	10
Sep-26 13.50	1.87	-	-	-	20.36	0.85	-	12
Sep-26 14.00	1.46	-	-	-	19.45	0.78	-	1
Sep-26 14.50	1.09	-	-	-	18.53	0.68	-	14
Sep-26 15.00	0.77	-	-	-	17.62	0.57	-	1
Sep-26 16.00	0.32	-	-	-	16.18	0.32	-	26
Dec-26 13.50	1.96	-	-	-	21.06	0.80	-	146
Dec-26 14.00	1.58	-	-	-	20.29	0.73	-	160
Dec-26 14.50	1.24	-	-	-	19.51	0.64	-	1
Dec-26 15.00	0.94	-	-	-	18.74	0.55	-	4
Dec-26 15.50	0.69	-	-	-	18.11	0.45	-	25
Dec-26 16.00	0.49	-	-	-	17.53	0.36	-	405
Dec-28 16.00	0.58	-	-	-	15.51	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	-	-	-	-	27.07	-	-	1
Mar-26 11.50	-	-	-	-	25.97	-	-	10
Mar-26 12.00	-	-	-	-	24.87	-	-	6
Mar-26 12.50	-	-	-	-	23.77	-	-	12
Mar-26 13.00	-	-	-	-	22.66	-	-	298
Mar-26 13.50	0.01	-	-	-	21.56	-0.02	-	415
Mar-26 14.00	0.02	-	-	-	20.46	-0.06	-	207
Mar-26 14.50	0.08	-	-	-	19.36	-0.18	-	90
Mar-26 15.00	0.22	-	-	-	18.26	-0.41	-	1
Apr-26 13.00	0.01	-	-	-	21.70	-0.03	-	2
Apr-26 14.50	0.16	-	-	-	18.46	-0.25	-	5
Jun-26 10.00	-	-	-	-	27.12	-	-	20,000
Jun-26 11.50	0.01	-	-	-	23.98	-0.02	-	1
Jun-26 12.00	0.02	-	-	-	22.93	-0.03	-	61
Jun-26 12.50	0.04	-	-	-	21.89	-0.05	-	1,511
Jun-26 13.00	0.07	-	-	-	20.84	-0.08	-	284
Jun-26 13.50	0.12	-	-	-	19.79	-0.13	-	405
Jun-26 14.00	0.19	-	-	-	18.75	-0.20	-	322
Jun-26 14.50	0.30	-	-	-	17.70	-0.30	-	190
Jun-26 15.00	0.47	-	-	-	16.65	-0.43	-	3
Sep-26 12.00	0.11	-	-	-	21.52	-0.09	-	6
Sep-26 12.50	0.17	-	-	-	20.60	-0.13	-	13
Sep-26 13.00	0.24	-	-	-	19.69	-0.19	-	227
Sep-26 13.50	0.34	-	-	-	18.77	-0.26	-	30
Sep-26 14.00	0.48	-	-	-	17.86	-0.34	-	44
Sep-26 15.00	0.89	-	-	-	16.03	-0.56	-	2
Sep-26 15.50	1.18	-	-	-	15.28	-0.68	-	5
Sep-26 16.00	1.54	-	-	-	14.59	-0.78	-	1
Sep-26 17.50	2.86	-	-	-	12.50	-0.98	-	3
Dec-26 12.00	0.18	-	-	-	21.11	-0.12	-	150
Dec-26 12.50	0.25	-	-	-	20.34	-0.16	-	2
Dec-26 13.00	0.34	-	-	-	19.57	-0.21	-	227
Dec-26 13.50	0.46	-	-	-	18.80	-0.28	-	51
Dec-26 14.00	0.61	-	-	-	18.03	-0.35	-	29
Dec-26 15.00	1.03	1.07	1.07	1.07	16.48	-0.53	3	3
Mar-27 12.00	0.23	-	-	-	18.79	-0.15	-	1
Mar-27 14.00	0.76	-	-	-	16.45	-0.41	-	175
Mar-27 15.00	1.24	1.31	1.31	1.31	15.29	-0.58	4	4
Sep-27 13.50	0.80	-	-	-	15.00	-0.40	-	1
Dec-27 11.00	0.17	-	-	-	15.85	-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	2.14	-	-	-	20.36	1.00	-	5
Mar-26 13.50	1.65	-	-	-	19.26	0.99	-	2
Mar-26 14.00	1.16	-	-	-	18.16	0.95	-	5
Sep-26 12.50	2.37	-	-	-	22.19	0.84	-	25
Sep-26 13.50	1.57	-	-	-	20.36	0.73	-	6
Sep-26 14.00	1.22	-	-	-	19.45	0.65	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	23.77	-	-	25
Mar-26 13.00	-	-	-	-	22.66	-	-	10
Mar-26 13.50	0.01	-	-	-	21.56	-0.02	-	2
Jun-26 12.50	0.04	-	-	-	21.89	-0.05	-	25
Jun-26 13.50	0.12	-	-	-	19.79	-0.13	-	4
Jun-26 14.50	0.30	-	-	-	17.70	-0.29	-	8
Jun-26 15.00	0.46	-	-	-	16.65	-0.42	-	50
Jun-26 16.00	1.01	-	-	-	15.27	-0.70	-	2
Sep-26 11.00	0.05	-	-	-	23.35	-0.04	-	1
Sep-26 12.50	0.16	-	-	-	20.60	-0.13	-	60
Sep-26 14.00	0.47	-	-	-	17.86	-0.33	-	25
Sep-26 15.00	0.87	-	-	-	16.03	-0.54	-	3
Dec-26 13.00	0.34	-	-	-	19.57	-0.21	-	25
Dec-26 13.50	0.45	-	-	-	18.80	-0.27	-	50
Dec-26 14.00	0.60	-	-	-	18.03	-0.34	-	25
Dec-26 17.00	2.34	-	-	-	14.10	-0.84	-	3

	Previous Close	2.44		24/02/26
	ENCE Close	2.47		24/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.04	-	-	-	40.42	-0.23	-	5
Jun-26 2.10	0.05	-	-	-	33.74	-0.19	-	10

	Previous Close	32.01		24/02/26
	ENDESA Close	34.28		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	7.32	-	-	-	29.65	1.00	-	14
Mar-26 30.00	4.35	-	-	-	27.93	0.97	-	1
Mar-26 31.00	3.39	-	-	-	27.35	0.93	-	5
Mar-26 32.00	2.51	-	-	-	26.78	0.85	-	5
Mar-26 33.00	1.71	0.96	0.96	0.96	26.20	0.73	2	5
Mar-26 34.00	1.08	0.32	0.32	0.32	25.63	0.57	5	15
Apr-26 33.00	2.03	-	-	-	23.81	0.69	-	5
Apr-26 36.00	0.57	0.40	0.40	0.40	22.81	0.31	1	1
Jun-26 23.00	11.43	-	-	-	28.67	1.00	-	67
Jun-26 25.00	9.47	-	-	-	27.43	0.99	-	3
Jun-26 27.00	7.54	-	-	-	26.18	0.96	-	10
Jun-26 29.00	5.69	-	-	-	24.94	0.90	-	3
Jun-26 30.00	4.82	4.69	4.69	4.69	24.31	0.86	1	2
Jun-26 31.00	4.00	-	-	-	23.69	0.81	-	10
Jun-26 32.00	3.23	-	-	-	23.07	0.74	-	11
Jun-26 34.00	1.93	-	-	-	21.82	0.57	-	5
Sep-26 27.00	7.59	-	-	-	25.87	0.94	-	80
Sep-26 30.00	4.95	-	-	-	24.03	0.84	-	10
Sep-26 33.00	2.76	-	-	-	22.19	0.64	-	163
Sep-26 34.00	2.17	-	-	-	21.58	0.56	-	134
Sep-26 35.00	1.67	-	-	-	21.23	0.48	-	4
Sep-26 36.00	1.28	1.15	1.15	1.15	20.99	0.40	1	1,001
Dec-26 24.00	10.49	-	-	-	27.01	0.98	-	4
Dec-26 25.00	9.53	-	-	-	26.43	0.97	-	5
Dec-26 35.00	2.02	-	-	-	20.93	0.48	-	2
Dec-26 37.00	1.29	-	-	-	20.45	0.35	-	4
Dec-26 38.00	1.02	0.95	0.95	0.95	20.21	0.29	4	4
Dec-26 40.00	0.59	0.55	0.55	0.55	19.72	0.19	1	1
Mar-27 34.00	2.66	-	-	-	20.96	0.54	-	150
Jun-27 25.00	9.63	-	-	-	26.98	0.94	-	5
Jun-27 27.00	7.88	-	-	-	25.76	0.88	-	2
Jun-27 32.00	4.19	-	-	-	22.70	0.65	-	294
Jun-27 33.00	3.58	-	-	-	22.08	0.59	-	296
Jun-27 37.00	1.83	-	-	-	20.69	0.38	-	1
Jun-27 41.00	0.85	0.71	0.71	0.71	19.80	0.22	1	1
Dec-27 25.00	9.66	-	-	-	26.35	0.93	-	1
Dec-27 29.00	6.40	-	-	-	24.25	0.78	-	1
Dec-27 31.00	5.06	-	-	-	23.20	0.68	-	1
Dec-27 34.00	3.36	-	-	-	21.63	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	-	-	-	-	36.98	-	-	1
Mar-26 16.50	-	-	-	-	36.69	-	-	150
Mar-26 17.00	-	-	-	-	36.40	-	-	148
Mar-26 18.00	-	-	-	-	35.83	-	-	1
Mar-26 20.00	-	-	-	-	34.68	-	-	1
Mar-26 24.00	-	-	-	-	32.39	-	-	24
Mar-26 25.00	-	-	-	-	31.81	-	-	9
Mar-26 26.00	-	-	-	-	31.24	-	-	10
Mar-26 27.00	-	-	-	-	30.67	-	-	6
Mar-26 28.00	-	-	-	-	30.09	-	-	4
Mar-26 29.00	0.01	-	-	-	29.52	-0.01	-	11
Mar-26 30.00	0.03	-	-	-	28.95	-0.03	-	62
Mar-26 31.00	0.09	-	-	-	28.37	-0.08	-	151
Mar-26 33.00	0.42	0.85	0.85	0.85	27.22	-0.28	1	1
Apr-26 27.00	0.01	-	-	-	28.27	-0.01	-	1
Apr-26 28.00	0.03	-	-	-	27.70	-0.02	-	5
Apr-26 29.00	0.07	-	-	-	27.14	-0.04	-	4
Apr-26 30.00	0.13	-	-	-	26.57	-0.08	-	10
Apr-26 31.00	0.25	-	-	-	26.01	-0.14	-	5
Apr-26 33.00	0.70	-	-	-	24.88	-0.32	-	5
Jun-26 23.00	0.01	-	-	-	29.20	-0.01	-	4
Jun-26 24.00	0.02	-	-	-	28.58	-0.01	-	4
Jun-26 27.00	0.10	-	-	-	26.71	-0.04	-	10
Jun-26 29.00	0.25	-	-	-	25.47	-0.10	-	161
Jun-26 32.00	0.80	-	-	-	23.60	-0.27	-	147
Sep-26 25.00	0.16	-	-	-	25.75	-0.05	-	4
Sep-26 27.00	0.32	-	-	-	24.53	-0.10	-	445
Sep-26 28.00	0.46	-	-	-	23.92	-0.14	-	19
Sep-26 29.00	0.63	-	-	-	23.30	-0.18	-	148
Sep-26 30.00	0.83	-	-	-	22.69	-0.23	-	147
Sep-26 31.00	1.11	-	-	-	22.08	-0.29	-	146
Sep-26 35.00	2.86	3.55	3.55	3.55	19.89	-0.59	25	25
Sep-26 36.00	3.51	4.22	4.28	4.22	19.65	-0.67	50	50
Sep-26 37.00	4.24	5.00	5.00	5.00	19.41	-0.74	25	30
Sep-26 38.00	5.02	-	-	-	19.17	-0.80	-	5
Sep-26 41.00	7.65	-	-	-	18.44	-0.93	-	5
Sep-26 43.00	9.55	-	-	-	17.95	-0.97	-	5
Dec-26 19.00	0.03	-	-	-	28.52	-0.01	-	15
Dec-26 30.00	1.12	-	-	-	22.21	-0.25	-	10
Dec-26 32.00	1.74	-	-	-	21.06	-0.36	-	10
Jun-27 15.50	0.03	-	-	-	29.35	-0.01	-	5
Jun-27 22.00	0.25	0.27	0.27	0.27	25.37	-0.06	10	10
Jun-27 34.00	3.03	-	-	-	18.02	-0.50	-	18
Dec-27 17.50	0.12	-	-	-	26.29	-0.02	-	1
Dec-27 27.00	1.20	-	-	-	21.30	-0.21	-	1
Mar-28 22.00	0.50	-	-	-	23.07	-0.09	-	150
Mar-28 24.00	0.76	-	-	-	22.16	-0.13	-	150
Mar-28 26.00	1.14	-	-	-	21.24	-0.19	-	150
Mar-28 27.00	1.38	-	-	-	20.79	-0.22	-	150
Mar-28 28.00	1.65	-	-	-	20.33	-0.26	-	150
Jun-28 25.00	1.02	-	-	-	21.28	-0.16	-	150
Jun-28 26.00	1.22	-	-	-	20.87	-0.19	-	150
Jun-28 27.00	1.47	-	-	-	20.46	-0.22	-	293
Jun-28 29.00	2.04	-	-	-	19.65	-0.30	-	143
Jun-28 30.00	2.40	-	-	-	19.24	-0.34	-	143
Jun-28 31.00	2.76	-	-	-	18.83	-0.38	-	142
Jun-28 32.00	3.19	-	-	-	18.42	-0.42	-	142
Jun-28 33.00	3.64	-	-	-	18.01	-0.47	-	142
Dec-28 31.00	3.27	-	-	-	18.64	-0.40	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	16.40	15.58	15.58	15.58	32.00	0.99	25	25
Sep-26 34.00	1.97	1.65	1.65	1.65	21.58	0.50	25	25
Sep-26 34.00	1.97	1.65	1.65	1.65	21.58	0.50	25	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	-	-	-	29.82	-	-	1
Sep-26 24.00	0.11	0.14	0.14	0.14	26.37	-0.04	25	25
Sep-26 25.00	0.16	0.19	0.19	0.19	25.75	-0.05	25	25
Sep-26 26.00	0.23	0.25	0.25	0.25	25.14	-0.07	25	25
Sep-26 26.00	0.23	0.25	0.25	0.25	25.14	-0.07	25	25
Sep-26 34.00	2.26	2.82	2.82	2.82	20.24	-0.50	25	25
Sep-26 35.00	2.81	3.48	3.48	3.48	19.89	-0.57	25	25
Sep-26 35.00	2.81	3.42	3.48	3.42	19.89	-0.57	50	50
Sep-26 36.00	3.46	4.20	4.20	4.20	19.65	-0.65	25	25
Sep-26 37.00	4.17	4.91	4.98	4.91	19.41	-0.71	50	50
Dec-26 32.00	1.70	2.46	2.46	2.46	21.06	-0.35	8	8

	Previous Close	11.68		24/02/26
	FCC Close	11.90		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	0.52	-	-	-	22.15	0.74	-	2
Mar-26 12.00	0.22	-	-	-	21.36	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	0.05	-	-	-	26.32	-0.11	-	1
Sep-26 11.00	0.46	-	-	-	18.67	-0.38	-	13
Mar-27 9.50	0.30	-	-	-	22.92	-0.18	-	257
Mar-27 10.00	0.42	-	-	-	22.51	-0.24	-	250
Mar-27 10.50	0.58	-	-	-	22.11	-0.31	-	482
Mar-27 11.00	0.78	-	-	-	21.70	-0.39	-	224
Jun-27 12.00	1.45	-	-	-	22.42	-0.53	-	417
Sep-27 11.00	1.34	-	-	-	24.01	-0.46	-	226

	Previous Close	15.72		24/02/26
	FCC INM Close	15.97		24/02/26

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

	Previous Close	61.64		24/02/26
	FERROVIAL Close	61.74		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	34.78	-	-	-	46.84	1.00	-	1
Mar-26 41.00	20.79	-	-	-	39.05	1.00	-	1
Mar-26 44.00	17.80	-	-	-	37.39	1.00	-	1
Mar-26 45.00	16.80	-	-	-	36.83	1.00	-	25
Mar-26 47.00	14.80	-	-	-	35.72	1.00	-	2,500
Mar-26 60.00	2.85	-	-	-	28.49	0.67	-	3
Mar-26 62.00	1.67	-	-	-	27.50	0.50	-	10
Apr-26 66.00	0.93	-	-	-	25.20	0.27	-	1
Apr-26 68.00	0.53	-	-	-	25.03	0.17	-	2
Apr-26 70.00	0.28	-	-	-	24.87	0.10	-	1
Jun-26 50.00	12.38	-	-	-	29.89	0.92	-	5
Jun-26 52.00	10.60	-	-	-	28.95	0.88	-	3,000
Jun-26 58.00	5.82	-	-	-	26.14	0.70	-	1,508
Jun-26 60.00	4.50	-	-	-	25.20	0.62	-	24
Jun-26 62.00	3.34	-	-	-	24.36	0.53	-	5
Jun-26 64.00	2.46	-	-	-	24.21	0.43	-	24
Jun-26 66.00	1.78	-	-	-	24.06	0.34	-	2,050
Sep-26 52.00	11.32	-	-	-	27.59	0.83	-	4
Sep-26 54.00	9.75	-	-	-	26.84	0.79	-	25
Sep-26 56.00	8.28	-	-	-	26.10	0.73	-	58
Sep-26 58.00	6.87	-	-	-	25.35	0.68	-	50
Sep-26 60.00	5.65	-	-	-	24.61	0.61	-	101
Sep-26 62.00	4.51	-	-	-	23.94	0.54	-	79
Sep-26 64.00	3.63	-	-	-	23.79	0.47	-	2
Sep-26 66.00	2.88	-	-	-	23.64	0.40	-	25
Dec-26 47.00	15.97	-	-	-	28.48	0.89	-	1
Dec-26 50.00	13.46	-	-	-	27.52	0.85	-	5
Dec-26 52.00	11.89	-	-	-	26.88	0.81	-	1
Dec-26 56.00	8.96	-	-	-	25.61	0.72	-	63
Dec-26 58.00	7.63	-	-	-	24.97	0.67	-	25
Dec-26 60.00	6.42	-	-	-	24.33	0.61	-	25
Mar-27 58.00	8.33	-	-	-	24.77	0.66	-	25
Mar-27 60.00	7.15	-	-	-	24.23	0.61	-	25
Mar-27 62.00	6.08	-	-	-	23.74	0.56	-	25
Sep-27 44.00	19.46	-	-	-	27.83	0.88	-	25
Sep-27 56.00	10.81	-	-	-	25.17	0.70	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	-	-	-	-	45.41	-	-	25
Mar-26 31.00	-	-	-	-	44.85	-	-	25
Mar-26 32.00	-	-	-	-	44.30	-	-	25
Mar-26 33.00	-	-	-	-	43.74	-	-	25
Mar-26 35.00	-	-	-	-	42.63	-	-	1,500
Mar-26 36.00	-	-	-	-	42.07	-	-	73
Mar-26 38.00	-	-	-	-	40.96	-	-	2
Mar-26 39.00	-	-	-	-	40.41	-	-	25
Mar-26 43.00	-	-	-	-	38.18	-	-	5
Mar-26 44.00	-	-	-	-	37.63	-	-	20
Mar-26 45.00	-	-	-	-	37.07	-	-	10
Mar-26 47.00	-	-	-	-	35.96	-	-	1,500
Mar-26 50.00	0.01	-	-	-	34.29	-0.01	-	26
Mar-26 52.00	0.04	-	-	-	33.18	-0.02	-	1,525
Mar-26 54.00	0.10	-	-	-	32.06	-0.05	-	25
Mar-26 56.00	0.24	-	-	-	30.95	-0.10	-	75
Mar-26 58.00	0.53	0.50	0.50	0.50	29.84	-0.19	4	41
Mar-26 60.00	1.04	-	-	-	28.73	-0.33	-	25
Apr-26 54.00	0.34	-	-	-	29.29	-0.10	-	1
Apr-26 58.00	0.98	-	-	-	27.11	-0.25	-	1
May-26 56.00	0.93	0.86	0.86	0.86	27.32	-0.20	10	10
Jun-26 35.00	0.01	-	-	-	36.55	-	-	1
Jun-26 36.00	0.01	-	-	-	36.08	-	-	1
Jun-26 37.00	0.01	-	-	-	35.61	-	-	1
Jun-26 46.00	0.18	-	-	-	31.38	-0.04	-	6,350
Jun-26 47.00	0.23	-	-	-	30.91	-0.05	-	25
Jun-26 48.00	0.28	-	-	-	30.44	-0.06	-	30
Jun-26 50.00	0.44	-	-	-	29.50	-0.09	-	5
Jun-26 52.00	0.66	-	-	-	28.56	-0.12	-	50
Jun-26 58.00	1.90	-	-	-	25.75	-0.31	-	1,685
Sep-26 36.00	0.05	-	-	-	32.73	-0.01	-	25
Sep-26 42.00	0.21	-	-	-	30.49	-0.03	-	25
Sep-26 48.00	0.63	-	-	-	28.26	-0.09	-	25
Sep-26 49.00	0.75	-	-	-	27.89	-0.11	-	5
Sep-26 52.00	1.18	-	-	-	26.77	-0.16	-	6
Sep-26 58.00	2.66	-	-	-	24.53	-0.33	-	20
Dec-26 49.00	1.19	-	-	-	26.94	-0.14	-	25
Dec-26 50.00	1.35	-	-	-	26.62	-0.16	-	25
Dec-26 54.00	2.22	-	-	-	25.35	-0.24	-	26
Dec-26 56.00	2.80	-	-	-	24.71	-0.29	-	25
Mar-27 45.00	0.92	-	-	-	27.41	-0.10	-	25
Mar-27 46.00	1.06	-	-	-	27.14	-0.11	-	25
Mar-27 47.00	1.20	-	-	-	26.87	-0.13	-	25
Mar-27 48.00	1.34	-	-	-	26.60	-0.14	-	25
Mar-27 49.00	1.53	-	-	-	26.33	-0.16	-	75
Mar-27 50.00	1.74	1.70	1.70	1.70	26.06	-0.17	25	150
Mar-27 54.00	2.71	-	-	-	24.98	-0.25	-	26
Mar-27 56.00	3.30	-	-	-	24.44	-0.30	-	25
Mar-27 58.00	4.00	-	-	-	23.90	-0.35	-	25
Sep-27 44.00	1.31	-	-	-	26.83	-0.11	-	1
Sep-27 47.00	1.83	-	-	-	26.16	-0.15	-	25
Sep-27 48.00	2.04	2.07	2.07	2.07	25.94	-0.17	25	50
Dec-27 35.00	0.46	-	-	-	28.22	-0.04	-	1
Dec-27 45.00	1.71	-	-	-	26.22	-0.13	-	25
Dec-27 54.00	4.00	-	-	-	24.43	-0.27	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	21.79	-	-	-	39.61	1.00	-	25
Mar-26 45.00	16.80	-	-	-	36.83	1.00	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 60.00	1.03	-	-	-	28.73	-0.33	-	25
Jun-26 52.00	0.65	-	-	-	28.56	-0.12	-	40
Jun-26 54.00	0.95	-	-	-	27.63	-0.17	-	15
Jun-26 60.00	2.54	-	-	-	24.81	-0.38	-	40
Sep-26 60.00	3.35	-	-	-	23.79	-0.38	-	20
Sep-26 62.00	4.20	4.29	4.54	4.29	23.12	-0.45	45	90
Sep-26 64.00	5.29	5.38	5.38	5.38	22.97	-0.53	20	20
Dec-26 49.00	1.18	-	-	-	26.94	-0.14	-	25
Dec-26 50.00	1.35	-	-	-	26.62	-0.15	-	25

	Previous Close	24.26		24/02/26
	FLUIDRA Close	24.00		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.21	-	-	-	33.57	0.19	-	23
Mar-26 27.00	0.09	-	-	-	33.43	0.09	-	20
Mar-26 28.00	0.03	-	-	-	33.29	0.04	-	18
Jun-26 27.00	0.63	-	-	-	29.18	0.28	-	5
Sep-26 29.00	0.63	-	-	-	29.56	0.23	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.79	-	-	-	31.53	-0.27	-	14
Jun-26 23.00	1.12	-	-	-	30.82	-0.36	-	5
Sep-26 28.00	4.85	-	-	-	29.04	-0.74	-	11
Dec-26 27.00	4.49	-	-	-	28.56	-0.65	-	11

	Previous Close	11.00		24/02/26
	GRIFOLS Close	10.94		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	2.95	-	-	-	51.28	0.99	-	36
Mar-26 8.50	2.46	-	-	-	49.65	0.98	-	9
Mar-26 8.75	2.21	-	-	-	48.84	0.97	-	25
Mar-26 9.00	1.98	-	-	-	48.02	0.95	-	37
Mar-26 9.50	1.52	-	-	-	46.39	0.89	-	3
Mar-26 10.00	1.10	-	-	-	44.76	0.80	-	7
Mar-26 10.50	0.73	-	-	-	43.13	0.67	-	6
Mar-26 11.00	0.45	-	-	-	41.65	0.50	-	98
Mar-26 11.50	0.25	-	-	-	41.16	0.34	-	85
Mar-26 12.00	0.13	0.19	0.19	0.19	40.67	0.20	5	211
Mar-26 12.50	0.06	-	-	-	40.18	0.11	-	375
Mar-26 13.00	0.02	-	-	-	39.70	0.05	-	89
Mar-26 13.50	0.01	-	-	-	39.21	0.02	-	1
Mar-26 14.00	-	-	-	-	38.72	0.01	-	40
Mar-26 15.00	-	-	-	-	37.74	-	-	49
Mar-26 15.50	-	-	-	-	37.26	-	-	1
Apr-26 11.50	0.43	-	-	-	39.21	0.40	-	10
Apr-26 12.00	0.28	-	-	-	38.72	0.29	-	25
Apr-26 13.50	0.05	-	-	-	37.26	0.08	-	7
Jun-26 8.00	3.11	-	-	-	48.94	0.91	-	3
Jun-26 9.50	1.89	-	-	-	44.19	0.77	-	34
Jun-26 10.00	1.53	-	-	-	42.60	0.70	-	66
Jun-26 10.50	1.21	-	-	-	41.02	0.62	-	98
Jun-26 11.00	0.94	-	-	-	39.58	0.54	-	57
Jun-26 11.50	0.72	-	-	-	39.14	0.46	-	2
Jun-26 12.00	0.54	-	-	-	38.70	0.38	-	155
Jun-26 12.50	0.40	-	-	-	38.26	0.30	-	51
Jun-26 13.00	0.29	-	-	-	37.81	0.24	-	15
Jun-26 14.50	0.09	-	-	-	36.49	0.10	-	25
Jun-26 15.00	0.06	-	-	-	36.05	0.07	-	36
Sep-26 9.00	2.46	-	-	-	45.69	0.78	-	50
Sep-26 9.50	2.10	-	-	-	44.33	0.73	-	40
Sep-26 10.00	1.78	-	-	-	42.98	0.67	-	85
Sep-26 10.50	1.48	-	-	-	41.62	0.61	-	21
Sep-26 12.00	0.84	-	-	-	39.92	0.43	-	12
Sep-26 12.50	0.68	-	-	-	39.68	0.37	-	25
Sep-26 15.50	0.18	-	-	-	38.21	0.13	-	1
Dec-26 6.00	5.04	-	-	-	52.45	0.96	-	10
Dec-26 8.50	2.98	-	-	-	46.12	0.80	-	3
Dec-26 9.00	2.64	-	-	-	44.86	0.75	-	2
Dec-26 10.00	2.01	-	-	-	42.33	0.66	-	26
Dec-26 11.00	1.46	-	-	-	39.94	0.56	-	2
Dec-26 11.50	1.26	-	-	-	39.79	0.50	-	20
Dec-26 12.00	1.09	-	-	-	39.64	0.46	-	2
Dec-26 12.50	0.94	-	-	-	39.48	0.41	-	99
Dec-26 13.00	0.79	-	-	-	39.33	0.37	-	803
Dec-26 13.50	0.68	-	-	-	39.18	0.33	-	39
Dec-26 14.00	0.58	-	-	-	39.03	0.29	-	25
Dec-26 14.50	0.49	-	-	-	38.87	0.25	-	25
Dec-26 15.00	0.42	0.35	0.35	0.35	38.72	0.22	1	26
Dec-26 15.50	0.35	-	-	-	38.57	0.20	-	5
Dec-26 17.00	0.20	-	-	-	38.11	0.13	-	25
Dec-26 17.50	0.17	-	-	-	37.96	0.11	-	25
Mar-27 9.00	2.77	-	-	-	43.07	0.74	-	5
Mar-27 9.25	2.61	-	-	-	42.52	0.72	-	10
Jun-27 12.50	1.24	-	-	-	37.88	0.46	-	50
Jun-27 16.00	0.52	-	-	-	37.24	0.24	-	750
Dec-27 8.75	3.17	-	-	-	41.15	0.75	-	15
Dec-27 11.00	1.97	-	-	-	37.34	0.59	-	1
Dec-27 11.50	1.78	-	-	-	37.28	0.55	-	5
Dec-28 15.50	1.05	-	-	-	34.16	0.36	-	3
Dec-28 16.50	0.88	-	-	-	34.01	0.31	-	2
Dec-28 17.50	0.75	-	-	-	33.86	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	58.49	-	-	21
Mar-26 6.00	-	-	-	-	57.68	-	-	21
Mar-26 7.00	-	-	-	-	54.41	-	-	1
Mar-26 7.25	-	-	-	-	53.60	-	-	25
Mar-26 7.50	-	-	-	-	52.78	-	-	33
Mar-26 7.75	-	-	-	-	51.97	-	-	25
Mar-26 8.00	-	-	-	-	51.15	-0.01	-	25
Mar-26 8.25	0.01	-	-	-	50.34	-0.01	-	301
Mar-26 8.50	0.01	-	-	-	49.52	-0.02	-	926
Mar-26 9.00	0.03	-	-	-	47.89	-0.05	-	302
Mar-26 9.25	0.05	-	-	-	47.08	-0.07	-	565
Mar-26 9.50	0.07	-	-	-	46.26	-0.10	-	15
Mar-26 9.75	0.10	-	-	-	45.45	-0.15	-	441
Mar-26 10.00	0.15	-	-	-	44.63	-0.20	-	146
Mar-26 10.50	0.28	-	-	-	43.00	-0.33	-	127
Mar-26 11.00	0.50	0.55	0.55	0.51	41.52	-0.50	12	276
Mar-26 11.50	0.80	-	-	-	41.03	-0.66	-	32
Mar-26 12.00	1.18	-	-	-	40.54	-0.80	-	10
Mar-26 12.50	1.61	-	-	-	40.05	-0.90	-	11
Apr-26 9.25	0.14	-	-	-	44.86	-0.14	-	20
Apr-26 9.50	0.18	-	-	-	44.04	-0.17	-	1
Apr-26 9.75	0.24	-	-	-	43.23	-0.21	-	20
Apr-26 10.00	0.30	0.31	0.31	0.31	42.41	-0.26	10	11
Apr-26 10.50	0.45	-	-	-	40.78	-0.36	-	1
Apr-26 11.00	0.67	-	-	-	39.30	-0.48	-	3
Apr-26 11.50	0.96	-	-	-	38.81	-0.60	-	5
May-26 11.00	0.80	0.85	0.85	0.85	38.57	-0.47	5	5
Jun-26 5.75	0.02	-	-	-	54.80	-0.01	-	30
Jun-26 6.25	0.03	-	-	-	53.21	-0.02	-	5
Jun-26 7.50	0.11	-	-	-	49.25	-0.07	-	1
Jun-26 8.00	0.16	-	-	-	47.66	-0.10	-	41
Jun-26 8.25	0.20	-	-	-	46.87	-0.12	-	299
Jun-26 8.50	0.23	-	-	-	46.08	-0.14	-	6
Jun-26 9.00	0.33	-	-	-	44.49	-0.19	-	12
Jun-26 9.25	0.38	-	-	-	43.70	-0.22	-	273
Jun-26 9.50	0.45	-	-	-	42.91	-0.25	-	110
Jun-26 10.00	0.60	-	-	-	41.32	-0.32	-	47
Jun-26 10.50	0.79	-	-	-	39.74	-0.40	-	757
Jun-26 11.00	1.02	-	-	-	38.30	-0.48	-	342
Jun-26 11.50	1.30	-	-	-	37.86	-0.57	-	11
Jun-26 12.00	1.64	-	-	-	37.42	-0.65	-	52
Jun-26 12.50	2.00	-	-	-	36.98	-0.72	-	5
Jun-26 14.00	3.26	-	-	-	35.65	-0.88	-	4
Jun-26 17.00	6.13	-	-	-	33.00	-0.99	-	5
Jun-26 20.00	9.10	-	-	-	30.35	-1.00	-	1
Jun-26 21.00	10.10	-	-	-	29.46	-1.00	-	9
Sep-26 7.75	0.28	-	-	-	45.49	-0.13	-	1
Sep-26 8.00	0.32	-	-	-	44.81	-0.15	-	20
Sep-26 9.50	0.71	-	-	-	40.74	-0.29	-	10
Sep-26 10.00	0.89	-	-	-	39.39	-0.35	-	16
Sep-26 10.50	1.09	-	-	-	38.03	-0.41	-	35
Sep-26 11.00	1.33	-	-	-	36.82	-0.48	-	50
Sep-26 11.50	1.62	-	-	-	36.57	-0.55	-	25
Sep-26 12.00	1.96	-	-	-	36.33	-0.61	-	22
Dec-26 6.00	0.17	-	-	-	50.33	-0.06	-	25
Dec-26 8.00	0.51	-	-	-	45.27	-0.18	-	20
Dec-26 8.25	0.57	-	-	-	44.63	-0.19	-	1
Dec-26 8.50	0.63	-	-	-	44.00	-0.21	-	750
Dec-26 9.50	0.94	-	-	-	41.47	-0.30	-	94
Dec-26 10.00	1.14	-	-	-	40.21	-0.35	-	1,425
Dec-26 11.00	1.58	-	-	-	37.82	-0.46	-	280
Dec-26 11.50	1.88	-	-	-	37.67	-0.51	-	1
Dec-26 12.00	2.20	-	-	-	37.52	-0.56	-	1
Dec-26 12.50	2.55	-	-	-	37.36	-0.61	-	1
Jun-27 6.00	0.31	-	-	-	48.00	-0.09	-	20
Jun-27 12.00	2.57	-	-	-	37.88	-0.52	-	206
Jun-27 12.50	2.92	-	-	-	37.78	-0.55	-	397
Jun-27 13.00	3.27	-	-	-	37.69	-0.59	-	195
Dec-27 8.25	1.11	-	-	-	42.80	-0.23	-	1
Dec-27 8.75	1.28	-	-	-	41.93	-0.26	-	3
Dec-27 10.50	2.03	-	-	-	38.89	-0.39	-	242
Dec-27 11.00	2.30	-	-	-	38.12	-0.42	-	228
Dec-27 11.50	2.60	-	-	-	38.06	-0.46	-	30
Jun-28 6.00	0.57	-	-	-	45.07	-0.12	-	25
Jun-28 8.25	1.26	-	-	-	41.57	-0.23	-	2
Dec-28 6.50	0.79	-	-	-	42.43	-0.15	-	25
Dec-28 7.00	0.95	-	-	-	41.72	-0.17	-	1
Dec-28 8.00	1.29	-	-	-	40.28	-0.23	-	4
Jun-29 8.50	1.55	-	-	-	38.04	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.69	-	-	-	39.14	0.44	-	55
Dec-26 11.50	1.26	-	-	-	39.79	0.50	-	65
Dec-26 15.00	0.41	-	-	-	38.72	0.22	-	15
Jun-27 11.50	1.53	-	-	-	38.07	0.51	-	50
Dec-27 11.50	1.76	-	-	-	37.28	0.52	-	30
Jun-28 11.50	1.92	-	-	-	36.18	0.53	-	60

	Previous Close	4.92		24/02/26
	IAG Close	4.97		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	1.98	-	-	-	44.18	1.00	-	4
Mar-26 3.10	1.88	-	-	-	43.72	1.00	-	3
Mar-26 3.50	1.48	-	-	-	41.90	1.00	-	2
Mar-26 3.90	1.08	-	-	-	40.07	0.99	-	2
Mar-26 4.00	0.98	-	-	-	39.62	0.99	-	2
Mar-26 4.20	0.79	-	-	-	38.71	0.96	-	2
Mar-26 4.30	0.69	-	-	-	38.25	0.94	-	4
Mar-26 4.40	0.60	-	-	-	37.80	0.91	-	6
Mar-26 4.50	0.51	-	-	-	37.34	0.86	-	225
Mar-26 4.60	0.43	-	-	-	36.88	0.81	-	20
Mar-26 4.70	0.35	-	-	-	36.43	0.75	-	16
Mar-26 4.80	0.29	-	-	-	35.97	0.67	-	177
Mar-26 4.90	0.22	-	-	-	35.52	0.59	-	40
Mar-26 5.00	0.17	-	-	-	35.13	0.50	-	70
Mar-26 5.25	0.08	-	-	-	34.70	0.29	-	119
Mar-26 5.50	0.03	-	-	-	34.26	0.14	-	9
Apr-26 5.25	0.15	-	-	-	33.46	0.37	-	34
Jun-26 3.00	2.00	-	-	-	41.55	0.99	-	1
Jun-26 3.80	1.24	-	-	-	38.44	0.92	-	4
Jun-26 4.00	1.07	-	-	-	37.67	0.88	-	2
Jun-26 4.10	0.99	-	-	-	37.28	0.85	-	5
Jun-26 4.20	0.91	0.85	0.85	0.85	36.89	0.83	10	2
Jun-26 4.30	0.83	-	-	-	36.50	0.80	-	4
Jun-26 4.40	0.75	-	-	-	36.11	0.77	-	2
Jun-26 4.50	0.68	0.65	0.65	0.65	35.72	0.74	10	30
Jun-26 4.60	0.62	-	-	-	35.33	0.70	-	11
Jun-26 4.70	0.55	-	-	-	34.95	0.66	-	11
Jun-26 4.80	0.49	-	-	-	34.56	0.62	-	46
Jun-26 5.00	0.38	-	-	-	33.83	0.54	-	12
Jun-26 5.25	0.27	-	-	-	33.34	0.44	-	13
Jun-26 5.50	0.19	-	-	-	32.86	0.34	-	25
Jun-26 5.75	0.13	-	-	-	32.37	0.25	-	20
Sep-26 2.60	2.39	-	-	-	41.65	0.99	-	10
Sep-26 3.00	2.01	-	-	-	40.53	0.98	-	1
Sep-26 3.80	1.29	-	-	-	38.27	0.87	-	10
Sep-26 4.00	1.14	-	-	-	37.71	0.83	-	5
Sep-26 4.20	0.98	-	-	-	37.15	0.78	-	2
Sep-26 4.40	0.85	-	-	-	36.59	0.73	-	4
Sep-26 4.50	0.78	-	-	-	36.30	0.70	-	14
Sep-26 4.60	0.72	-	-	-	36.02	0.67	-	50
Sep-26 4.70	0.67	-	-	-	35.74	0.64	-	11
Sep-26 4.80	0.61	-	-	-	35.46	0.61	-	3
Sep-26 4.90	0.56	-	-	-	35.18	0.58	-	10
Sep-26 5.00	0.51	-	-	-	34.91	0.55	-	30
Sep-26 5.25	0.40	-	-	-	34.38	0.47	-	31
Sep-26 5.50	0.31	-	-	-	33.84	0.40	-	20
Sep-26 5.75	0.23	-	-	-	33.31	0.33	-	57
Sep-26 6.00	0.17	-	-	-	32.77	0.26	-	30
Dec-26 2.90	2.11	-	-	-	39.83	0.97	-	1
Dec-26 3.00	2.02	-	-	-	39.59	0.96	-	4
Dec-26 3.50	1.58	-	-	-	38.39	0.90	-	1
Dec-26 4.30	0.99	-	-	-	36.46	0.74	-	3
Dec-26 4.40	0.93	-	-	-	36.21	0.71	-	3
Dec-26 4.50	0.87	-	-	-	35.97	0.69	-	6
Dec-26 4.80	0.70	-	-	-	35.25	0.61	-	2
Dec-26 5.00	0.60	-	-	-	34.78	0.56	-	1,001
Dec-26 5.25	0.49	-	-	-	34.29	0.49	-	10
Dec-26 5.50	0.40	-	-	-	33.81	0.43	-	1,410
Dec-26 5.75	0.32	-	-	-	33.32	0.37	-	4
Dec-26 6.00	0.25	-	-	-	32.84	0.32	-	1
Mar-27 4.20	1.12	-	-	-	36.40	0.74	-	6
Mar-27 4.30	1.05	-	-	-	36.19	0.72	-	5
Mar-27 4.70	0.83	-	-	-	35.33	0.63	-	3
Mar-27 4.80	0.77	-	-	-	35.11	0.61	-	2
Mar-27 5.00	0.68	-	-	-	34.68	0.57	-	3
Jun-27 2.00	2.99	-	-	-	38.97	1.00	-	2
Jun-27 2.20	2.79	-	-	-	38.60	1.00	-	25
Jun-27 2.30	2.69	-	-	-	38.41	0.99	-	25
Jun-27 2.40	2.59	-	-	-	38.22	0.99	-	25
Jun-27 5.00	0.73	-	-	-	33.34	0.57	-	2
Dec-27 2.00	2.99	-	-	-	37.90	1.00	-	25
Dec-27 2.10	2.89	-	-	-	37.74	1.00	-	25
Dec-27 2.20	2.79	-	-	-	37.57	1.00	-	25
Dec-27 2.30	2.69	-	-	-	37.40	0.99	-	25
Dec-27 2.40	2.60	-	-	-	37.23	0.99	-	25
Dec-27 3.70	1.53	-	-	-	35.05	0.82	-	1
Mar-28 6.00	0.52	-	-	-	31.77	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	48.65	-	-	60
Mar-26 2.10	-	-	-	-	48.20	-	-	4
Mar-26 2.30	-	-	-	-	47.29	-	-	30
Mar-26 2.90	-	-	-	-	44.55	-	-	2
Mar-26 3.00	-	-	-	-	44.10	-	-	23
Mar-26 3.10	-	-	-	-	43.64	-	-	53
Mar-26 3.30	-	-	-	-	42.73	-	-	50
Mar-26 3.40	-	-	-	-	42.27	-	-	100
Mar-26 3.50	-	-	-	-	41.82	-	-	1
Mar-26 3.70	-	-	-	-	40.91	-	-	25
Mar-26 3.80	-	-	-	-	40.45	-	-	17
Mar-26 3.90	-	-	-	-	39.99	-0.01	-	7
Mar-26 4.00	-	-	-	-	39.54	-0.01	-	12
Mar-26 4.10	-	-	-	-	39.08	-0.02	-	4
Mar-26 4.20	0.01	-	-	-	38.63	-0.04	-	2
Mar-26 4.30	0.01	-	-	-	38.17	-0.06	-	15
Mar-26 4.40	0.02	-	-	-	37.72	-0.09	-	22
Mar-26 4.50	0.03	-	-	-	37.26	-0.14	-	10
Mar-26 4.60	0.05	-	-	-	36.80	-0.19	-	12
Mar-26 4.70	0.07	-	-	-	36.35	-0.25	-	2
Mar-26 4.80	0.11	-	-	-	35.89	-0.33	-	42
Mar-26 5.00	0.19	-	-	-	35.05	-0.50	-	68
Mar-26 5.75	0.78	-	-	-	33.75	-0.95	-	1
Apr-26 5.00	0.26	-	-	-	33.83	-0.48	-	1
Jun-26 2.70	-	-	-	-	41.85	-	-	10
Jun-26 2.80	-	-	-	-	41.46	-	-	50
Jun-26 2.90	-	-	-	-	41.07	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	39.91	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	39.52	-0.02	-	40
Jun-26 3.40	0.01	-	-	-	39.13	-0.03	-	50
Jun-26 3.60	0.03	-	-	-	38.35	-0.05	-	20
Jun-26 3.80	0.04	-	-	-	37.57	-0.08	-	24
Jun-26 4.00	0.07	-	-	-	36.80	-0.12	-	61
Jun-26 4.10	0.08	-	-	-	36.41	-0.14	-	125
Jun-26 4.20	0.10	-	-	-	36.02	-0.17	-	4
Jun-26 4.30	0.12	-	-	-	35.63	-0.20	-	4
Jun-26 4.70	0.24	-	-	-	34.08	-0.34	-	21
Jun-26 4.80	0.28	-	-	-	33.69	-0.38	-	1
Jun-26 5.00	0.37	-	-	-	32.96	-0.46	-	72
Jun-26 5.25	0.51	-	-	-	32.47	-0.57	-	2
Jun-26 5.75	0.87	-	-	-	31.50	-0.77	-	1
Jun-26 6.00	1.07	-	-	-	31.02	-0.84	-	4
Sep-26 2.50	0.01	-	-	-	41.44	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	39.47	-0.05	-	50
Sep-26 3.30	0.04	-	-	-	39.19	-0.06	-	15
Sep-26 3.50	0.07	-	-	-	38.63	-0.09	-	15
Sep-26 3.90	0.13	-	-	-	37.50	-0.16	-	5
Sep-26 4.00	0.16	-	-	-	37.22	-0.18	-	71
Sep-26 4.20	0.21	-	-	-	36.66	-0.23	-	2
Sep-26 4.40	0.27	-	-	-	36.10	-0.28	-	4
Sep-26 4.50	0.31	-	-	-	35.81	-0.31	-	70
Sep-26 4.70	0.39	-	-	-	35.25	-0.37	-	2
Sep-26 4.80	0.43	0.44	0.44	0.44	34.97	-0.40	63	66
Sep-26 5.00	0.53	-	-	-	34.42	-0.46	-	101
Dec-26 2.60	0.02	-	-	-	40.06	-0.02	-	4
Dec-26 2.80	0.03	-	-	-	39.57	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	39.33	-0.05	-	20
Dec-26 3.30	0.08	-	-	-	38.37	-0.09	-	20
Dec-26 3.50	0.12	-	-	-	37.89	-0.12	-	25
Dec-26 3.70	0.16	-	-	-	37.40	-0.15	-	4
Dec-26 4.00	0.23	-	-	-	36.68	-0.21	-	100
Dec-26 4.10	0.26	-	-	-	36.44	-0.23	-	12
Dec-26 4.30	0.33	-	-	-	35.96	-0.28	-	7
Dec-26 4.50	0.40	-	-	-	35.47	-0.33	-	74
Dec-26 4.80	0.54	-	-	-	34.75	-0.40	-	2
Dec-26 5.00	0.64	-	-	-	34.28	-0.45	-	2
Mar-27 3.20	0.10	-	-	-	38.04	-0.09	-	40
Mar-27 3.70	0.20	-	-	-	36.97	-0.17	-	20
Mar-27 4.10	0.32	-	-	-	36.11	-0.24	-	100
Mar-27 4.60	0.52	-	-	-	35.04	-0.35	-	200
Mar-27 4.70	0.56	-	-	-	34.83	-0.37	-	3
Mar-27 4.80	0.61	-	-	-	34.61	-0.40	-	2
Mar-27 5.00	0.71	-	-	-	34.18	-0.44	-	3
Jun-27 3.50	0.18	-	-	-	36.22	-0.15	-	20
Jun-27 5.00	0.76	-	-	-	33.40	-0.44	-	2
Dec-27 3.20	0.20	-	-	-	36.55	-0.13	-	15,000
Dec-27 4.00	0.44	-	-	-	35.21	-0.25	-	1
Dec-27 4.60	0.70	-	-	-	34.21	-0.36	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.94	-	-	-	40.56	0.74	-	2

	Previous Close	19.85		24/02/26
	IBERDROLA Close	20.05		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 20.00	0.34	0.44	0.44	0.44	23.49	0.54	10	10
Mar-26 9.00	11.06	-	-	-	40.52	1.00	-	1
Mar-26 10.00	10.06	-	-	-	38.91	1.00	-	1
Mar-26 10.50	9.56	-	-	-	38.10	1.00	-	5
Mar-26 13.50	6.57	-	-	-	33.26	1.00	-	5
Mar-26 15.00	5.07	-	-	-	30.84	1.00	-	1
Mar-26 15.50	4.57	-	-	-	30.04	1.00	-	5
Mar-26 17.00	3.08	-	-	-	27.62	0.99	-	9
Mar-26 18.00	2.10	-	-	-	26.01	0.95	-	21,507
Mar-26 18.50	1.64	-	-	-	25.20	0.90	-	108
Mar-26 19.00	1.20	1.20	1.20	1.20	24.39	0.82	10,001	10,052
Mar-26 19.50	0.82	-	-	-	23.59	0.69	-	145
Mar-26 20.00	0.51	-	-	-	22.78	0.54	-	20,555
Apr-26 19.50	0.99	-	-	-	21.41	0.66	-	1
Apr-26 20.00	0.68	-	-	-	20.68	0.54	-	105
Apr-26 21.00	0.29	0.21	0.21	0.21	20.45	0.30	1	1
Apr-26 22.00	0.10	-	-	-	20.29	0.13	-	1
May-26 21.00	0.41	0.40	0.40	0.40	19.77	0.34	1	1
Jun-26 13.00	7.13	-	-	-	28.79	1.00	-	10
Jun-26 15.50	4.68	-	-	-	25.51	0.97	-	5
Jun-26 16.50	3.73	-	-	-	24.19	0.94	-	1,017
Jun-26 17.00	3.27	-	-	-	23.54	0.91	-	21,403
Jun-26 17.50	2.83	-	-	-	22.88	0.88	-	1,536
Jun-26 18.00	2.39	-	-	-	22.22	0.84	-	20,035
Jun-26 18.50	2.00	2.10	2.10	2.10	21.57	0.78	1	2,103
Jun-26 19.00	1.62	-	-	-	20.91	0.71	-	30,342
Jun-26 19.50	1.27	-	-	-	20.25	0.64	-	118
Jun-26 20.00	0.97	-	-	-	19.60	0.55	-	84
Jun-26 21.00	0.55	-	-	-	19.42	0.38	-	250
Jun-26 22.00	0.27	-	-	-	19.30	0.23	2,500	2,500
Sep-26 13.00	7.14	-	-	-	27.70	1.00	-	10
Sep-26 14.50	5.67	-	-	-	25.93	0.98	-	51
Sep-26 15.00	5.19	-	-	-	25.34	0.97	-	25
Sep-26 15.50	4.71	-	-	-	24.75	0.96	-	28
Sep-26 16.50	3.79	-	-	-	23.57	0.92	-	2
Sep-26 17.00	3.34	-	-	-	22.98	0.89	-	15
Sep-26 17.50	2.91	-	-	-	22.39	0.85	-	1
Sep-26 18.00	2.51	-	-	-	21.80	0.80	-	63
Sep-26 19.00	1.76	-	-	-	20.62	0.69	-	16
Sep-26 19.50	1.43	-	-	-	20.03	0.62	-	1
Sep-26 20.00	1.14	-	-	-	19.44	0.55	-	9
Sep-26 21.00	0.72	-	-	-	19.27	0.40	-	25
Sep-26 22.00	0.43	-	-	-	19.15	0.27	-	183
Dec-26 14.00	6.18	6.47	6.47	6.47	26.19	0.98	15	15
Dec-26 14.50	5.70	-	-	-	25.64	0.96	-	2
Dec-26 15.00	5.23	-	-	-	25.09	0.95	-	8,029
Dec-26 15.50	4.76	-	-	-	24.54	0.93	-	175
Dec-26 16.00	4.32	-	-	-	23.99	0.91	-	21,677
Dec-26 16.50	3.87	-	-	-	23.45	0.88	-	300
Dec-26 17.00	3.46	-	-	-	22.90	0.84	-	10,500
Dec-26 17.50	3.05	-	-	-	22.35	0.81	-	2
Dec-26 18.00	2.67	-	-	-	21.80	0.76	-	19,504
Dec-26 18.50	2.30	-	-	-	21.25	0.71	-	32
Dec-26 19.00	1.97	-	-	-	20.70	0.66	-	89
Dec-26 19.50	1.65	-	-	-	20.15	0.60	-	10,208
Dec-26 20.00	1.38	-	-	-	19.60	0.54	-	5,113
Dec-26 21.00	0.96	-	-	-	19.39	0.42	-	3
Dec-26 22.00	0.64	-	-	-	19.23	0.32	-	10
Dec-26 24.00	0.26	-	-	-	18.89	0.16	-	1
Mar-27 12.00	8.13	-	-	-	27.49	1.00	-	5
Mar-27 16.00	4.35	-	-	-	23.56	0.89	-	10
Mar-27 17.00	3.50	-	-	-	22.58	0.83	-	15
Mar-27 18.00	2.75	-	-	-	21.60	0.74	-	17
Mar-27 20.00	1.50	-	-	-	19.64	0.53	-	10
Mar-27 26.00	0.14	0.23	0.23	0.23	18.40	0.09	1	1
Jun-27 16.00	4.42	-	-	-	23.26	0.87	-	50
Jun-27 17.00	3.62	-	-	-	22.38	0.80	-	100
Jun-27 17.50	3.25	-	-	-	21.94	0.76	-	100
Jun-27 18.50	2.56	-	-	-	21.06	0.67	-	7
Jun-27 19.00	2.25	-	-	-	20.62	0.63	-	5,500
Jun-27 19.50	1.95	2.00	2.00	2.00	20.17	0.58	1	7
Jun-27 21.00	1.28	-	-	-	19.50	0.45	-	1,000
Sep-27 16.50	4.02	-	-	-	22.67	0.83	-	10,100
Sep-27 17.00	3.64	-	-	-	22.26	0.79	-	100
Sep-27 17.50	3.26	-	-	-	21.86	0.75	-	100
Dec-27 10.00	10.11	-	-	-	27.53	1.00	-	30
Dec-27 13.00	7.15	-	-	-	25.23	0.98	-	66,405
Dec-27 14.00	6.21	-	-	-	24.47	0.95	-	5
Dec-27 14.50	5.75	-	-	-	24.08	0.93	-	20,000
Dec-27 15.00	5.31	-	-	-	23.70	0.91	-	6
Dec-27 16.00	4.47	-	-	-	22.94	0.85	-	26
Dec-27 16.50	4.09	-	-	-	22.55	0.81	-	25
Dec-27 17.00	3.72	-	-	-	22.17	0.77	-	7,530
Dec-27 17.50	3.35	-	-	-	21.79	0.74	-	25
Dec-27 18.00	3.04	-	-	-	21.41	0.70	-	10,000
Dec-27 18.50	2.72	-	-	-	21.03	0.66	-	251
Dec-27 19.00	2.41	-	-	-	20.64	0.62	-	156
Dec-27 19.50	2.15	-	-	-	20.26	0.58	-	150
Dec-27 20.00	1.89	-	-	-	19.88	0.54	-	13,110
Dec-27 21.00	1.49	-	-	-	19.70	0.46	-	10
Dec-27 22.00	1.14	-	-	-	19.55	0.38	-	5,000
Dec-27 24.00	0.67	-	-	-	19.25	0.26	-	2
Mar-28 19.00	2.49	-	-	-	20.62	0.62	-	1
Mar-28 20.00	1.96	-	-	-	19.89	0.54	-	100
Dec-28 16.00	4.57	-	-	-	22.10	0.82	-	5,000
Dec-28 18.00	3.22	-	-	-	20.77	0.68	-	500
Dec-28 18.50	2.94	-	-	-	20.44	0.65	-	25
Dec-28 19.00	2.66	-	-	-	20.11	0.61	-	1
Dec-29 15.00	5.41	-	-	-	22.73	0.87	-	1
Dec-29 18.00	3.40	-	-	-	20.84	0.67	-	6,000
Dec-29 19.00	2.87	-	-	-	20.20	0.61	-	25
Dec-30 18.00	3.72	-	-	-	22.04	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	0.04	-	-	-	29.31	-0.14	-	1
Mar-26 w1 20.00	0.30	0.31	0.31	0.31	24.62	-0.46	10	10
Mar-26 w2 19.00	0.09	-	-	-	25.42	-0.15	-	1
Mar-26 11.50	-	-	-	-	36.61	-	-	3
Mar-26 12.50	-	-	-	-	35.00	-	-	32
Mar-26 13.00	-	-	-	-	34.19	-	-	54
Mar-26 13.50	-	-	-	-	33.38	-	-	650
Mar-26 14.00	-	-	-	-	32.58	-	-	60
Mar-26 14.50	-	-	-	-	31.77	-	-	156
Mar-26 15.00	-	-	-	-	30.96	-	-	210
Mar-26 15.50	-	-	-	-	30.16	-	-	21
Mar-26 16.00	-	-	-	-	29.35	-	-	15,150
Mar-26 16.50	-	-	-	-	28.54	-	-	35
Mar-26 17.00	-	-	-	-	27.74	-0.01	-	17,586
Mar-26 17.50	0.01	-	-	-	26.93	-0.02	-	28,504
Mar-26 18.00	0.03	-	-	-	26.13	-0.05	-	36,506
Mar-26 18.50	0.06	-	-	-	25.32	-0.10	7,500	145,006
Mar-26 19.00	0.13	-	-	-	24.51	-0.18	-	11,000
Mar-26 19.50	0.25	0.21	0.21	0.21	23.71	-0.31	6	208
Mar-26 20.00	0.44	-	-	-	22.90	-0.46	2,500	2,501
Mar-26 21.00	1.08	-	-	-	22.66	-0.78	-	100
Apr-26 17.50	0.04	-	-	-	23.40	-0.05	-	1
Apr-26 18.00	0.08	-	-	-	22.68	-0.09	-	5
Apr-26 18.50	0.14	-	-	-	21.95	-0.15	-	11
Apr-26 19.50	0.36	0.31	0.31	0.31	20.51	-0.34	20	-
Apr-26 20.00	0.55	0.52	0.52	0.52	19.78	-0.46	20	30
Apr-26 21.00	1.16	-	-	-	19.55	-0.72	-	1
Jun-26 10.00	-	-	-	-	31.39	-	-	25
Jun-26 12.00	-	-	-	-	28.76	-	-	3
Jun-26 13.00	-	-	-	-	27.45	-	-	7,251
Jun-26 13.50	-	-	-	-	26.79	-	-	305
Jun-26 14.00	0.01	-	-	-	26.14	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	25.48	-0.01	-	172
Jun-26 15.00	0.01	-	-	-	24.82	-0.01	-	13,150
Jun-26 15.50	0.02	-	-	-	24.17	-0.02	-	109
Jun-26 16.00	0.04	-	-	-	23.51	-0.03	-	20,004
Jun-26 16.50	0.06	-	-	-	22.85	-0.05	-	6,287
Jun-26 17.00	0.09	-	-	-	22.20	-0.08	-	8,011
Jun-26 17.50	0.13	-	-	-	21.54	-0.11	-	115,513
Jun-26 18.00	0.20	-	-	-	20.88	-0.15	5,000	25,010
Jun-26 18.50	0.29	-	-	-	20.23	-0.21	-	5,001
Jun-26 19.00	0.40	-	-	-	19.57	-0.28	-	10,000
Jun-26 19.50	0.55	-	-	-	18.91	-0.36	-	50
Jun-26 20.00	0.74	-	-	-	18.26	-0.45	-	1
Jun-26 21.00	1.33	-	-	-	18.08	-0.65	-	1
Sep-26 9.75	-	-	-	-	30.34	-	-	25
Sep-26 13.00	0.02	-	-	-	26.50	-0.01	-	153
Sep-26 13.50	0.03	-	-	-	25.91	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	25.32	-0.03	-	135
Sep-26 14.50	0.06	-	-	-	24.73	-0.04	-	135
Sep-26 15.00	0.08	-	-	-	24.14	-0.05	-	51
Sep-26 15.50	0.12	-	-	-	23.55	-0.07	-	12
Sep-26 16.00	0.16	-	-	-	22.96	-0.09	-	1
Sep-26 16.50	0.22	-	-	-	22.37	-0.12	-	60
Sep-26 17.00	0.28	-	-	-	21.78	-0.16	-	20
Sep-26 17.50	0.38	-	-	-	21.19	-0.20	-	12
Sep-26 18.00	0.48	-	-	-	20.60	-0.25	-	31
Sep-26 18.50	0.62	0.57	0.57	0.57	20.01	-0.30	1	3
Sep-26 19.00	0.77	-	-	-	19.42	-0.36	-	1
Sep-26 19.50	0.96	-	-	-	18.83	-0.43	-	1
Dec-26 9.00	-	-	-	-	30.13	-	-	2,000
Dec-26 9.50	-	-	-	-	29.59	-	-	2
Dec-26 9.75	-	-	-	-	29.31	-	-	25
Dec-26 10.50	0.01	-	-	-	28.49	-	-	502
Dec-26 11.00	0.01	-	-	-	27.94	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	27.39	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	26.84	-0.01	-	10,150
Dec-26 13.00	0.05	-	-	-	25.75	-0.03	-	21
Dec-26 13.50	0.07	-	-	-	25.20	-0.03	-	10,000
Dec-26 14.00	0.09	-	-	-	24.65	-0.05	-	15,010
Dec-26 14.50	0.12	-	-	-	24.10	-0.06	-	24
Dec-26 15.00	0.16	-	-	-	23.55	-0.08	-	1
Dec-26 15.50	0.20	-	-	-	23.00	-0.10	-	30
Dec-26 16.00	0.26	0.23	0.23	0.23	22.45	-0.12	2	28,295
Dec-26 16.50	0.33	-	-	-	21.91	-0.15	-	255
Dec-26 17.00	0.42	-	-	-	21.36	-0.18	-	62,034
Dec-26 17.50	0.51	-	-	-	20.81	-0.22	-	2
Dec-26 18.00	0.64	-	-	-	20.26	-0.27	-	4,006
Dec-26 18.50	0.78	-	-	-	19.71	-0.31	-	5,002
Dec-26 20.00	1.36	-	-	-	18.06	-0.49	7,500	7,500
Dec-26 21.00	1.96	-	-	-	17.85	-0.62	-	1
Mar-27 10.50	0.02	-	-	-	27.10	-0.01	-	1
Mar-27 14.00	0.14	-	-	-	23.66	-0.06	-	1
Mar-27 15.00	0.23	-	-	-	22.68	-0.10	-	1
Mar-27 18.50	0.96	-	-	-	19.25	-0.34	-	1
Jun-27 15.00	0.32	-	-	-	22.70	-0.12	-	10
Jun-27 16.00	0.48	-	-	-	21.82	-0.16	-	1,000
Jun-27 17.00	0.68	-	-	-	20.94	-0.23	-	5,500
Jun-27 18.00	0.95	-	-	-	20.06	-0.30	-	4
Jun-27 19.00	1.31	-	-	-	19.18	-0.39	-	9
Jun-27 19.50	1.51	-	-	-	18.73	-0.44	-	50
Jun-27 20.00	1.75	-	-	-	18.29	-0.49	-	13
Sep-27 16.00	0.63	-	-	-	21.61	-0.20	-	35,000
Sep-27 16.50	0.75	-	-	-	21.20	-0.23	-	200
Sep-27 17.00	0.89	-	-	-	20.79	-0.26	-	100
Sep-27 17.50	1.02	-	-	-	20.39	-0.30	-	200
Sep-27 18.00	1.20	-	-	-	19.98	-0.33	-	300
Sep-27 19.00	1.58	-	-	-	19.17	-0.42	-	50
Sep-27 19.50	1.81	-	-	-	18.76	-0.46	-	50
Dec-27 9.50	0.03	-	-	-	25.98	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	25.60	-0.02	-	5
Dec-27 11.50	0.11	-	-	-	24.45	-0.04	-	1,800
Dec-27 12.00	0.13	-	-	-	24.07	-0.05	-	30,000
Dec-27 13.00	0.22	-	-	-	23.30	-0.07	-	35,000
Dec-27 14.00	0.34	-	-	-	22.54	-0.11	-	10,000
Dec-27 14.50	0.40	-	-	-	22.15	-0.13	-	20,000
Dec-27 16.00	0.68	-	-	-	21.01	-0.20	-	25,000
Dec-27 16.50	0.81	-	-	-	20.62	-0.23	-	2
Dec-27 17.00	0.94	-	-	-	20.24	-0.26	-	2,750
Dec-27 17.50	1.08	-	-	-	19.86	-0.30	-	350
Dec-27 18.00	1.26	-	-	-	19.48	-0.33	-	400
Dec-27 18.50	1.44	-	-	-	19.10	-0.37	-	175
Dec-27 19.00	1.64	-	-	-	18.71	-0.42	-	1,800
Dec-27 19.50	1.87	-	-	-	18.33	-0.46	-	25
Mar-28 18.00	1.38	-	-	-	19.09	-0.34	-	200
Dec-28 15.00	0.71	-	-	-	19.90	-0.18	-	5,000
Dec-30 14.50	1.06	-	-	-	19.35	-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	3.08	-	-	-	27.62	0.99	-	150
Jun-26 13.50	6.64	-	-	-	28.13	0.99	-	152
Jun-26 14.00	6.15	-	-	-	27.48	0.99	-	302
Jun-26 14.50	5.65	-	-	-	26.82	0.98	-	502
Dec-26 17.00	3.36	-	-	-	22.90	0.79	-	1
Dec-26 18.50	2.26	-	-	-	21.25	0.67	-	200
Dec-26 19.00	1.94	-	-	-	20.70	0.63	-	50
Mar-27 17.50	2.99	-	-	-	22.09	0.73	-	1
Dec-27 12.00	7.51	-	-	-	26.00	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	0.03	-	-	-	26.13	-0.05	-	5
Apr-26 17.50	0.04	-	-	-	23.40	-0.05	-	3
Jun-26 15.50	0.02	-	-	-	24.17	-0.02	-	20
Jun-26 17.00	0.09	-	-	-	22.20	-0.08	-	2
Jun-26 19.50	0.55	-	-	-	18.91	-0.35	-	500
Jun-26 21.00	1.31	-	-	-	18.08	-0.63	-	2
Sep-26 13.00	0.02	-	-	-	26.50	-0.01	-	500
Sep-26 15.00	0.09	-	-	-	24.14	-0.05	-	800
Sep-26 18.50	0.60	-	-	-	20.01	-0.29	-	25
Dec-26 15.00	0.16	-	-	-	23.55	-0.07	-	800
Dec-26 16.00	0.26	-	-	-	22.45	-0.12	-	1
Dec-26 19.00	0.92	-	-	-	19.16	-0.35	-	1
Dec-27 12.00	0.14	-	-	-	24.07	-0.05	-	2,000

	Previous Close	57.44		24/02/26
	INDITEX Close	57.54		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 38.70	18.89	-	-	-	52.54	1.00	-	26
Mar-26 40.63	16.97	-	-	-	50.60	1.00	-	2
Mar-26 41.60	16.00	-	-	-	49.62	1.00	-	2
Mar-26 45.47	12.18	12.10	12.10	12.10	45.72	0.98	2	39
Mar-26 47.41	10.29	-	-	-	43.76	0.96	-	59
Mar-26 48.38	9.36	-	-	-	42.78	0.95	-	153
Mar-26 50.31	7.56	-	-	-	40.84	0.91	-	520
Mar-26 52.25	5.84	-	-	-	38.88	0.85	-	201
Mar-26 54.17	4.27	-	-	-	36.95	0.76	-	110
Mar-26 56.11	2.88	-	-	-	34.99	0.63	-	161
Mar-26 58.05	1.79	-	-	-	33.47	0.48	-	370
Mar-26 59.99	1.04	-	-	-	33.17	0.33	-	150
Mar-26 61.92	0.55	-	-	-	32.86	0.21	-	150
Mar-26 63.85	0.27	-	-	-	32.56	0.12	-	300
Mar-26 65.78	0.12	-	-	-	32.26	0.06	-	150
Apr-26 54.17	4.65	-	-	-	29.69	0.73	-	2
Apr-26 56.11	3.29	-	-	-	28.04	0.62	-	1
Apr-26 59.99	1.39	-	-	-	26.41	0.37	-	150
Apr-26 61.92	0.83	-	-	-	26.08	0.25	-	5
Jun-26 32.90	24.75	25.20	25.20	25.20	43.90	1.00	1	143
Jun-26 33.87	23.78	-	-	-	43.20	1.00	-	25
Jun-26 39.67	18.06	-	-	-	39.00	0.98	-	30
Jun-26 41.60	16.18	-	-	-	37.60	0.97	-	25
Jun-26 42.57	15.25	-	-	-	36.90	0.96	-	25
Jun-26 43.54	14.33	-	-	-	36.20	0.95	-	26
Jun-26 46.44	11.63	-	-	-	34.10	0.91	-	25
Jun-26 50.31	8.25	-	-	-	31.30	0.82	-	103
Jun-26 52.00	6.89	6.68	6.68	6.68	30.07	0.77	2	2
Jun-26 52.25	6.69	-	-	-	29.89	0.76	-	269
Jun-26 54.17	5.26	-	-	-	28.50	0.69	-	152
Jun-26 56.11	3.98	-	-	-	27.10	0.59	-	51
Jun-26 58.05	2.91	-	-	-	25.96	0.50	-	75
Jun-26 59.99	2.10	-	-	-	25.56	0.40	-	300
Jun-26 61.92	1.47	-	-	-	25.17	0.31	-	25
Jun-26 63.85	0.98	-	-	-	24.78	0.23	-	32
Jun-26 67.72	0.41	-	-	-	24.00	0.11	-	1
Sep-26 40.63	17.30	-	-	-	35.39	0.95	-	25
Sep-26 41.60	16.40	-	-	-	34.86	0.94	-	50
Sep-26 43.54	14.64	-	-	-	33.80	0.91	-	50
Sep-26 44.49	13.81	-	-	-	33.29	0.89	-	25
Sep-26 45.47	12.95	-	-	-	32.75	0.87	-	75
Sep-26 46.44	12.13	-	-	-	32.22	0.85	-	50
Sep-26 47.41	11.34	-	-	-	31.70	0.83	-	50
Sep-26 48.38	10.56	-	-	-	31.17	0.81	-	25
Sep-26 50.31	9.05	-	-	-	30.12	0.76	-	25
Sep-26 52.25	7.65	-	-	-	29.06	0.71	-	102
Sep-26 54.17	6.36	-	-	-	28.02	0.65	-	275
Sep-26 56.11	5.15	-	-	-	26.96	0.58	-	150
Sep-26 58.05	4.13	-	-	-	26.10	0.51	-	1
Sep-26 59.99	3.27	-	-	-	25.81	0.44	-	150
Sep-26 61.92	2.61	-	-	-	25.52	0.38	-	25
Sep-26 69.66	0.83	-	-	-	24.35	0.16	-	10
Dec-26 29.99	27.64	-	-	-	38.44	1.00	-	2
Dec-26 30.96	26.68	-	-	-	38.01	1.00	-	2
Dec-26 35.80	21.96	-	-	-	35.88	0.97	-	3
Dec-26 38.70	19.24	-	-	-	34.60	0.95	-	1
Dec-26 39.67	18.35	-	-	-	34.18	0.93	-	52
Dec-26 40.63	17.50	-	-	-	33.76	0.92	-	25
Dec-26 44.49	14.18	-	-	-	32.06	0.86	-	120
Dec-26 46.44	12.64	-	-	-	31.20	0.82	-	26
Dec-26 47.41	11.87	-	-	-	30.77	0.80	-	25
Dec-26 48.38	11.12	-	-	-	30.34	0.78	-	100
Dec-26 50.31	9.75	-	-	-	29.49	0.74	-	50
Dec-26 52.25	8.38	-	-	-	28.64	0.69	-	27
Dec-26 54.17	7.19	-	-	-	27.79	0.64	-	60
Dec-26 56.11	6.01	-	-	-	26.94	0.58	-	50
Dec-26 58.05	5.03	-	-	-	26.24	0.53	-	631
Dec-26 59.99	4.16	-	-	-	25.96	0.47	-	100
Dec-26 61.92	3.47	-	-	-	25.68	0.41	-	250
Dec-26 63.85	2.81	-	-	-	25.40	0.36	-	150
Dec-26 65.78	2.29	-	-	-	25.12	0.31	-	6
Dec-26 67.72	1.81	-	-	-	24.84	0.26	-	5
Dec-26 69.66	1.44	-	-	-	24.55	0.22	-	2
Dec-26 71.60	1.11	-	-	-	24.27	0.18	-	1
Dec-26 73.53	0.86	-	-	-	23.99	0.15	-	10
Mar-27 63.85	3.57	-	-	-	25.39	0.39	-	300
Mar-27 65.78	2.97	-	-	-	25.17	0.35	-	300
Mar-27 67.72	2.50	-	-	-	24.94	0.31	-	75
Jun-27 38.70	19.70	-	-	-	33.62	0.90	-	150
Jun-27 45.47	14.29	-	-	-	31.11	0.81	-	25
Jun-27 46.44	13.60	-	-	-	30.75	0.79	-	5
Jun-27 50.31	10.88	-	-	-	29.31	0.72	-	25
Jun-27 58.05	6.41	-	-	-	26.56	0.55	-	150
Jun-27 59.99	5.53	-	-	-	26.30	0.50	-	155
Jun-27 61.92	4.82	-	-	-	26.05	0.46	-	100
Jun-27 69.66	2.51	-	-	-	25.02	0.29	-	100
Jun-27 71.60	2.10	-	-	-	24.76	0.26	-	25
Jun-27 73.53	1.76	-	-	-	24.50	0.22	-	50
Sep-27 59.99	6.10	-	-	-	26.13	0.51	-	25
Sep-27 63.85	4.71	-	-	-	25.66	0.43	-	25
Sep-27 69.66	3.05	-	-	-	24.96	0.32	-	1
Sep-27 71.60	2.56	-	-	-	24.72	0.28	-	25
Dec-27 37.73	20.90	-	-	-	33.19	0.89	-	25
Dec-27 38.70	20.14	-	-	-	32.86	0.88	-	1
Dec-27 39.67	19.37	-	-	-	32.53	0.87	-	1
Dec-27 43.54	16.40	-	-	-	31.21	0.82	-	50
Dec-27 45.47	15.06	-	-	-	30.55	0.79	-	25
Dec-27 47.41	13.72	-	-	-	29.88	0.76	-	25
Dec-27 52.25	10.63	-	-	-	28.23	0.67	-	25
Dec-27 54.17	9.48	-	-	-	27.57	0.63	-	25
Dec-27 59.99	6.61	-	-	-	26.14	0.52	-	25
Dec-27 61.92	5.87	-	-	-	25.91	0.48	-	175
Dec-27 63.85	5.22	-	-	-	25.69	0.44	-	200
Mar-28 33.30	24.84	-	-	-	34.57	0.93	-	1
Mar-28 52.89	10.81	-	-	-	27.99	0.66	-	50
Mar-28 54.86	9.63	-	-	-	27.33	0.62	-	75
Mar-28 56.81	8.63	-	-	-	26.68	0.59	-	75
Mar-28 58.77	7.74	-	-	-	26.29	0.55	-	50
Mar-28 60.73	6.89	-	-	-	26.06	0.51	-	25
Mar-28 64.65	5.53	-	-	-	25.61	0.44	-	25
Mar-28 66.60	4.88	-	-	-	25.38	0.41	-	25
Mar-28 68.56	4.30	-	-	-	25.15	0.38	-	25
Mar-28 70.53	3.82	-	-	-	24.92	0.35	-	25
Mar-28 72.49	3.34	-	-	-	24.70	0.31	-	25
Jun-28 42.12	17.93	-	-	-	31.03	0.82	-	25
Jun-28 43.10	17.27	-	-	-	30.73	0.81	-	25
Jun-28 56.81	8.89	-	-	-	26.44	0.59	-	25
Jun-28 58.77	7.98	-	-	-	26.09	0.56	-	50
Jun-28 66.60	5.16	-	-	-	25.32	0.42	-	50
Jun-28 68.56	4.61	-	-	-	25.12	0.39	-	25
Jun-28 70.53	4.12	-	-	-	24.93	0.36	-	25
Jun-28 72.49	3.64	-	-	-	24.74	0.33	-	25
Dec-28 67.24	5.71	-	-	-	25.07	0.43	-	490
Dec-29 43.51	17.85	-	-	-	28.09	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	-	-	-	-	62.40	-	-	2
Mar-26 29.02	-	-	-	-	61.42	-	-	150
Mar-26 29.99	-	-	-	-	60.44	-	-	150
Mar-26 30.96	-	-	-	-	59.46	-	-	150
Mar-26 31.93	-	-	-	-	58.48	-	-	150
Mar-26 34.83	-	-	-	-	55.56	-	-	1
Mar-26 35.80	-	-	-	-	54.58	-	-	1
Mar-26 36.76	-	-	-	-	53.62	-	-	180
Mar-26 37.73	-	-	-	-	52.64	-	-	2
Mar-26 38.70	-	-	-	-	51.66	-	-	2,002
Mar-26 39.67	-	-	-	-	50.68	-	-	2
Mar-26 40.63	0.01	-	-	-	49.72	-	-	105
Mar-26 41.60	0.01	-	-	-	48.74	-	-	301
Mar-26 42.57	0.01	-	-	-	47.76	-0.01	-	16
Mar-26 43.54	0.02	-	-	-	46.78	-0.01	-	25
Mar-26 44.49	0.03	-	-	-	45.82	-0.01	-	7
Mar-26 45.47	0.04	-	-	-	44.84	-0.02	-	11
Mar-26 46.44	0.06	-	-	-	43.86	-0.02	-	175
Mar-26 47.41	0.09	-	-	-	42.88	-0.03	-	164
Mar-26 48.38	0.13	-	-	-	41.90	-0.05	-	21
Mar-26 50.31	0.25	-	-	-	39.96	-0.09	-	100
Mar-26 52.25	0.46	-	-	-	38.00	-0.15	-	10
Mar-26 54.17	0.80	-	-	-	36.07	-0.24	-	54
Mar-26 56.11	1.33	-	-	-	34.11	-0.37	-	6
Mar-26 59.99	3.38	-	-	-	32.29	-0.67	-	3
Apr-26 46.44	0.16	-	-	-	35.46	-0.05	-	1
Apr-26 50.31	0.43	-	-	-	32.17	-0.12	-	3
Apr-26 52.25	0.69	-	-	-	30.51	-0.18	-	15
Apr-26 58.05	2.47	-	-	-	25.92	-0.51	-	1
Apr-26 61.92	5.01	-	-	-	25.27	-0.76	-	2
Jun-26 26.12	-	-	-	-	46.76	-	-	1
Jun-26 27.09	0.01	-	-	-	46.06	-	-	1
Jun-26 31.93	0.03	-	-	-	42.56	-0.01	-	1
Jun-26 32.90	0.03	-	-	-	41.85	-0.01	-	25
Jun-26 33.87	0.04	-	-	-	41.15	-0.01	-	32
Jun-26 36.76	0.08	-	-	-	39.06	-0.02	-	2
Jun-26 37.73	0.11	-	-	-	38.36	-0.02	-	25
Jun-26 38.70	0.13	-	-	-	37.65	-0.03	-	11
Jun-26 39.67	0.16	-	-	-	36.95	-0.03	-	2
Jun-26 40.63	0.20	-	-	-	36.26	-0.04	-	151
Jun-26 41.60	0.25	-	-	-	35.55	-0.05	-	150
Jun-26 42.57	0.29	-	-	-	34.85	-0.06	-	170
Jun-26 43.54	0.35	-	-	-	34.15	-0.07	-	155
Jun-26 44.49	0.43	-	-	-	33.46	-0.08	-	2,051
Jun-26 45.47	0.50	-	-	-	32.75	-0.09	-	205
Jun-26 46.44	0.60	-	-	-	32.05	-0.11	-	55
Jun-26 47.41	0.72	-	-	-	31.35	-0.13	-	55
Jun-26 48.38	0.84	-	-	-	30.64	-0.15	-	111
Jun-26 50.31	1.16	-	-	-	29.25	-0.20	-	53
Jun-26 52.25	1.57	-	-	-	27.84	-0.27	-	2,027
Jun-26 54.17	2.08	-	-	-	26.45	-0.34	-	26
Jun-26 58.05	3.68	-	-	-	23.91	-0.53	-	150
Jun-26 59.99	4.86	-	-	-	23.51	-0.63	-	150
Jun-26 61.92	6.21	-	-	-	23.12	-0.73	-	150
Jun-26 63.85	7.71	-	-	-	22.73	-0.81	-	150
Sep-26 35.80	0.19	-	-	-	35.82	-0.03	-	1
Sep-26 36.76	0.24	-	-	-	35.30	-0.04	-	25
Sep-26 38.70	0.34	-	-	-	34.24	-0.05	-	25
Sep-26 39.67	0.40	-	-	-	33.71	-0.06	-	26
Sep-26 40.63	0.48	-	-	-	33.19	-0.07	-	28
Sep-26 41.60	0.56	-	-	-	32.66	-0.08	-	200
Sep-26 42.57	0.63	-	-	-	32.13	-0.09	-	300
Sep-26 43.54	0.73	-	-	-	31.60	-0.10	-	25
Sep-26 44.49	0.86	-	-	-	31.09	-0.12	-	51
Sep-26 45.47	0.99	-	-	-	30.55	-0.13	-	53
Sep-26 46.44	1.11	-	-	-	30.02	-0.15	-	75
Sep-26 47.41	1.28	-	-	-	29.50	-0.17	-	25
Sep-26 48.38	1.47	-	-	-	28.97	-0.19	-	75
Sep-26 50.31	1.85	-	-	-	27.92	-0.24	-	200
Sep-26 52.00	2.31	-	-	-	27.00	-0.29	-	1,500
Sep-26 52.25	2.38	-	-	-	26.86	-0.29	-	25
Sep-26 54.17	2.97	-	-	-	25.82	-0.36	-	25
Dec-26 32.90	0.21	-	-	-	34.85	-0.03	-	25
Dec-26 33.87	0.26	-	-	-	34.42	-0.03	-	21
Dec-26 34.83	0.31	-	-	-	34.00	-0.04	-	25
Dec-26 35.80	0.36	-	-	-	33.57	-0.05	-	25
Dec-26 36.76	0.41	-	-	-	33.15	-0.05	-	26
Dec-26 37.73	0.50	-	-	-	32.72	-0.06	-	150
Dec-26 38.70	0.58	-	-	-	32.29	-0.07	-	160
Dec-26 39.67	0.67	-	-	-	31.87	-0.08	-	10
Dec-26 40.63	0.75	-	-	-	31.45	-0.09	-	1
Dec-26 41.60	0.87	-	-	-	31.02	-0.10	-	76
Dec-26 42.57	1.01	-	-	-	30.59	-0.12	-	150
Dec-26 43.54	1.14	-	-	-	30.16	-0.13	-	75
Dec-26 44.49	1.26	-	-	-	29.75	-0.14	-	50
Dec-26 45.47	1.44	-	-	-	29.31	-0.16	-	25
Dec-26 46.44	1.63	-	-	-	28.89	-0.18	-	28
Dec-26 47.41	1.83	-	-	-	28.46	-0.20	-	51
Dec-26 48.38	2.02	-	-	-	28.03	-0.22	-	77
Dec-26 50.31	2.53	-	-	-	27.18	-0.26	-	51
Dec-26 52.25	3.07	-	-	-	26.33	-0.31	-	25
Dec-26 54.17	3.75	-	-	-	25.48	-0.37	-	27
Dec-26 56.11	4.47	-	-	-	24.63	-0.43	-	35
Dec-26 59.99	6.47	-	-	-	23.65	-0.55	-	176
Mar-27 33.87	0.40	-	-	-	33.39	-0.04	-	50
Mar-27 34.83	0.45	-	-	-	32.99	-0.05	-	50
Mar-27 35.80	0.54	-	-	-	32.59	-0.06	-	75
Mar-27 36.76	0.62	-	-	-	32.20	-0.07	-	75
Mar-27 37.73	0.71	-	-	-	31.80	-0.07	-	25
Mar-27 38.70	0.79	-	-	-	31.40	-0.08	-	25
Mar-27 39.67	0.91	-	-	-	31.00	-0.09	-	50
Mar-27 40.63	1.04	-	-	-	30.61	-0.11	-	78
Mar-27 41.60	1.17	-	-	-	30.21	-0.12	-	1
Mar-27 44.49	1.63	-	-	-	29.02	-0.16	-	2
Jun-27 26.12	0.16	-	-	-	35.38	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	33.58	-0.04	-	150
Jun-27 33.87	0.60	-	-	-	32.51	-0.06	-	200
Jun-27 34.83	0.69	-	-	-	32.15	-0.07	-	180
Jun-27 36.76	0.86	-	-	-	31.43	-0.08	-	25
Jun-27 38.70	1.13	-	-	-	30.72	-0.10	-	150
Jun-27 39.67	1.26	-	-	-	30.36	-0.11	-	101
Jun-27 41.60	1.54	-	-	-	29.64	-0.14	-	177
Jun-27 42.57	1.74	-	-	-	29.28	-0.15	-	150
Jun-27 43.54	1.93	-	-	-	28.92	-0.17	-	150
Jun-27 44.49	2.13	-	-	-	28.57	-0.18	-	50
Jun-27 46.44	2.54	-	-	-	27.85	-0.21	-	25
Jun-27 47.41	2.81	-	-	-	27.49	-0.23	-	150
Jun-27 48.38	3.08	-	-	-	27.13	-0.25	-	150
Jun-27 50.31	3.62	-	-	-	26.41	-0.29	-	3
Jun-27 52.25	4.29	-	-	-	25.69	-0.34	-	150
Jun-27 56.11	5.79	-	-	-	24.26	-0.43	-	25
Jun-27 65.78	11.58	-	-	-	22.63	-0.67	-	1
Sep-27 43.54	2.25	-	-	-	28.55	-0.18	-	25
Sep-27 44.49	2.44	-	-	-	28.21	-0.19	-	25
Sep-27 45.47	2.65	-	-	-	27.87	-0.21	-	25
Sep-27 46.44	2.92	-	-	-	27.52	-0.22	-	25
Dec-27 21.29	0.11	-	-	-	35.84	-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	1.46	-	-	-	30.22	-0.11	-	25
Dec-27 43.54	2.55	-	-	-	28.24	-0.18	-	10
Dec-27 45.47	3.02	-	-	-	27.58	-0.21	-	1,100
Dec-27 46.44	3.29	-	-	-	27.24	-0.23	-	150
Dec-27 47.41	3.56	-	-	-	26.91	-0.25	-	326
Dec-27 48.38	3.82	-	-	-	26.58	-0.26	-	175
Dec-27 50.31	4.40	-	-	-	25.92	-0.30	-	350
Dec-27 52.25	5.11	-	-	-	25.26	-0.34	-	375
Dec-27 54.17	5.81	-	-	-	24.60	-0.38	-	450
Dec-27 56.11	6.62	-	-	-	23.94	-0.42	-	450
Jun-28 43.10	3.05	-	-	-	27.78	-0.19	-	25
Jun-28 44.08	3.33	-	-	-	27.47	-0.21	-	25
Jun-28 45.06	3.60	-	-	-	27.16	-0.22	-	25
Jun-28 47.99	4.41	-	-	-	26.25	-0.27	-	25
Dec-29 43.51	4.50	-	-	-	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	16.97	-	-	-	50.60	1.00	-	2
Mar-26 50.31	7.56	-	-	-	40.84	0.91	-	150
Mar-26 54.17	4.27	-	-	-	36.95	0.76	-	2
Mar-26 56.11	2.88	-	-	-	34.99	0.63	-	2
Mar-26 58.05	1.78	-	-	-	33.47	0.48	-	1
Mar-26 59.99	1.04	-	-	-	33.17	0.33	-	150
Jun-26 41.60	15.60	-	-	-	37.60	0.94	-	2
Jun-26 49.44	8.66	-	-	-	31.93	0.80	-	5
Jun-26 52.25	6.47	-	-	-	29.89	0.72	-	30
Jun-26 59.33	2.31	-	-	-	25.70	0.42	-	5
Jun-26 59.99	2.06	-	-	-	25.56	0.39	-	35
Jun-26 61.30	1.63	-	-	-	25.30	0.33	-	5
Sep-26 49.44	9.67	-	-	-	30.59	0.76	-	5
Sep-26 54.17	6.34	-	-	-	28.02	0.64	-	1
Sep-26 57.35	4.44	-	-	-	26.28	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	-	-	-	47.76	-0.01	-	20
Mar-26 56.11	1.33	-	-	-	34.11	-0.36	-	3
Jun-26 50.31	1.15	-	-	-	29.25	-0.20	-	4
Sep-26 41.60	0.55	-	-	-	32.66	-0.08	-	150
Sep-26 42.57	0.64	-	-	-	32.13	-0.09	-	150

	Previous Close	52.35		24/02/26
	INDRA Close	50.85		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	25.88	-	-	-	71.89	1.00	-	6
Mar-26 36.00	14.95	-	-	-	65.97	0.98	-	28
Mar-26 38.00	13.02	-	-	-	64.90	0.97	-	2
Mar-26 39.00	12.07	-	-	-	64.36	0.95	-	1,000
Mar-26 40.00	11.13	-	-	-	63.82	0.94	-	500
Mar-26 41.00	10.23	-	-	-	63.28	0.92	-	25
Mar-26 44.00	7.64	-	-	-	61.67	0.84	-	25
Mar-26 44.50	7.23	-	-	-	61.40	0.83	-	25
Mar-26 45.00	6.85	-	-	-	61.13	0.81	-	53
Mar-26 50.00	3.52	-	-	-	58.45	0.58	-	3
Mar-26 52.00	2.56	-	-	-	57.73	0.47	-	3
Mar-26 54.00	1.80	1.72	1.72	1.69	57.27	0.37	40	40
Mar-26 56.00	1.22	-	-	-	56.81	0.28	-	6
Mar-26 58.00	0.80	-	-	-	56.35	0.20	-	1
Mar-26 60.00	0.50	-	-	-	55.89	0.14	-	2
Mar-26 68.00	0.06	-	-	-	54.06	0.02	-	3
Apr-26 52.00	3.56	3.60	3.60	3.60	51.75	0.50	1	1
May-26 52.00	4.37	4.40	4.65	4.40	49.88	0.52	20	20
Jun-26 23.00	28.02	-	-	-	58.91	1.00	-	117
Jun-26 35.00	16.75	-	-	-	54.66	0.92	-	29
Jun-26 37.00	15.05	-	-	-	53.95	0.89	-	7
Jun-26 38.00	14.23	-	-	-	53.60	0.87	-	8
Jun-26 42.00	11.15	-	-	-	52.18	0.79	-	8
Jun-26 44.00	9.75	-	-	-	51.47	0.75	-	16
Jun-26 47.00	7.82	-	-	-	50.41	0.67	-	113
Jun-26 50.00	6.18	-	-	-	49.35	0.59	-	2
Jun-26 56.00	3.74	-	-	-	48.61	0.42	-	9
Jun-26 58.00	3.13	-	-	-	48.44	0.37	-	28
Jun-26 60.00	2.58	-	-	-	48.27	0.33	-	1
Jun-26 72.00	0.77	-	-	-	47.25	0.13	-	5
Sep-26 18.00	33.00	-	-	-	56.32	1.00	-	1
Sep-26 26.00	25.28	-	-	-	54.12	0.97	-	1
Sep-26 39.00	14.42	-	-	-	50.54	0.82	-	1
Sep-26 50.00	7.72	-	-	-	47.51	0.60	-	100
Sep-26 60.00	3.87	-	-	-	45.06	0.38	-	4
Sep-26 68.00	1.99	-	-	-	43.12	0.24	-	5
Sep-26 70.00	1.68	-	-	-	42.64	0.21	-	3
Dec-26 30.00	22.16	-	-	-	51.48	0.92	-	25
Dec-26 31.00	21.36	-	-	-	51.23	0.91	-	25
Dec-26 32.00	20.57	-	-	-	50.99	0.90	-	25
Dec-26 35.00	18.24	-	-	-	50.26	0.86	-	25
Dec-26 45.00	11.67	-	-	-	47.84	0.70	-	1
Dec-26 47.00	10.63	-	-	-	47.35	0.66	-	4
Dec-26 48.00	10.11	-	-	-	47.11	0.65	-	4
Dec-26 50.00	9.07	-	-	-	46.63	0.61	-	5
Dec-26 54.00	7.46	7.80	7.80	7.80	46.25	0.54	5	130
Dec-26 56.00	6.70	6.71	6.71	6.71	46.15	0.50	25	50
Dec-26 58.00	6.04	5.99	5.99	5.99	46.05	0.47	25	80
Dec-26 60.00	5.48	5.90	6.00	5.90	45.94	0.44	200	427
Dec-26 62.00	4.91	-	-	-	45.84	0.40	-	1
Dec-26 64.00	4.35	-	-	-	45.73	0.37	-	8
Dec-26 66.00	3.96	3.97	4.03	3.97	45.63	0.35	85	86
Mar-27 62.00	5.93	-	-	-	44.91	0.44	-	20
Jun-27 41.00	15.63	-	-	-	45.87	0.76	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	75.16	-	-	20
Mar-26 20.00	-	-	-	-	74.08	-	-	2
Mar-26 21.00	-	-	-	-	73.55	-	-	3
Mar-26 23.00	-	-	-	-	72.47	-	-	2
Mar-26 24.00	-	-	-	-	71.93	-	-	8
Mar-26 25.00	-	-	-	-	71.40	-	-	15
Mar-26 26.00	-	-	-	-	70.86	-	-	20
Mar-26 29.00	-	-	-	-	69.25	-	-	4
Mar-26 30.00	-	-	-	-	68.71	-	-	45
Mar-26 32.00	0.01	-	-	-	67.63	-	-	30
Mar-26 34.00	0.02	-	-	-	66.56	-0.01	-	1
Mar-26 35.00	0.03	-	-	-	66.02	-0.01	-	1
Mar-26 36.00	0.05	-	-	-	65.48	-0.02	-	3
Mar-26 38.00	0.11	-	-	-	64.41	-0.03	-	25
Mar-26 39.00	0.16	-	-	-	63.87	-0.04	-	1
Mar-26 40.00	0.22	-	-	-	63.33	-0.06	-	2
Mar-26 41.50	0.36	-	-	-	62.53	-0.09	-	1
Mar-26 42.00	0.42	-	-	-	62.26	-0.10	-	1
Mar-26 44.00	0.72	0.70	0.70	0.70	61.18	-0.16	1	3
Mar-26 45.00	0.92	-	-	-	60.64	-0.19	-	73
Mar-26 46.00	1.16	-	-	-	60.11	-0.23	-	33
Mar-26 47.00	1.44	-	-	-	59.57	-0.28	-	35
Mar-26 48.00	1.78	-	-	-	59.03	-0.32	-	13
Mar-26 49.00	2.14	2.25	2.25	2.25	58.49	-0.37	2	24
Mar-26 50.00	2.59	-	-	-	57.96	-0.42	-	143
Mar-26 52.00	3.62	3.81	3.81	3.81	57.24	-0.53	1	10
Mar-26 54.00	4.86	-	-	-	56.78	-0.63	-	1
Mar-26 56.00	6.29	-	-	-	56.32	-0.72	-	50
Mar-26 60.00	9.58	-	-	-	55.40	-0.86	-	100
Apr-26 39.00	0.48	-	-	-	56.41	-0.09	-	1
Apr-26 40.00	0.59	-	-	-	55.98	-0.10	-	1
Apr-26 41.00	0.76	-	-	-	55.56	-0.13	-	6
Apr-26 42.00	0.92	-	-	-	55.13	-0.15	-	3
Apr-26 43.00	1.12	-	-	-	54.70	-0.18	-	1
Apr-26 44.00	1.37	1.30	1.30	1.30	54.28	-0.21	1	1
Apr-26 47.00	2.26	-	-	-	53.00	-0.31	-	1
Apr-26 48.00	2.60	-	-	-	52.57	-0.34	-	6
Apr-26 50.00	3.49	-	-	-	51.72	-0.42	-	1
Apr-26 52.00	4.52	4.30	4.30	4.30	51.08	-0.50	1	1
Apr-26 56.00	7.05	-	-	-	50.11	-0.66	-	100
May-26 37.00	0.57	0.66	0.66	0.59	54.80	-0.08	6	6
Jun-26 20.00	0.01	-	-	-	59.02	-	-	1
Jun-26 26.00	0.07	-	-	-	56.90	-0.01	-	25
Jun-26 27.00	0.09	-	-	-	56.54	-0.01	-	25
Jun-26 30.00	0.21	-	-	-	55.48	-0.03	-	26
Jun-26 31.00	0.28	-	-	-	55.13	-0.04	-	11
Jun-26 32.00	0.35	-	-	-	54.77	-0.05	-	1
Jun-26 34.00	0.53	-	-	-	54.06	-0.07	-	4
Jun-26 35.00	0.64	-	-	-	53.71	-0.08	-	5
Jun-26 40.50	1.60	1.49	1.49	1.45	51.76	-0.17	2	2
Jun-26 41.00	1.72	-	-	-	51.59	-0.18	-	1
Jun-26 44.00	2.55	-	-	-	50.52	-0.25	-	10
Jun-26 45.00	2.89	-	-	-	50.17	-0.28	-	20
Jun-26 48.00	4.04	-	-	-	49.11	-0.36	-	1,005
Jun-26 54.00	7.18	-	-	-	47.83	-0.53	-	4
Jun-26 56.00	8.48	-	-	-	47.66	-0.58	-	3
Jun-26 58.00	9.87	-	-	-	47.49	-0.64	-	2
Sep-26 24.00	0.18	-	-	-	54.48	-0.02	-	4
Sep-26 26.00	0.29	-	-	-	53.93	-0.03	-	4
Sep-26 30.00	0.65	-	-	-	52.83	-0.06	-	45
Sep-26 31.00	0.77	-	-	-	52.56	-0.07	-	50
Sep-26 42.00	3.26	-	-	-	49.53	-0.24	-	3
Sep-26 45.00	4.33	-	-	-	48.70	-0.30	-	1
Sep-26 46.00	4.73	-	-	-	48.43	-0.32	-	750
Sep-26 48.00	5.65	-	-	-	47.87	-0.36	-	10
Sep-26 50.00	6.57	-	-	-	47.32	-0.41	-	9
Sep-26 52.00	7.65	-	-	-	46.81	-0.45	-	1
Sep-26 56.00	9.97	-	-	-	45.84	-0.54	-	2
Dec-26 28.00	0.80	-	-	-	51.59	-0.06	-	1
Dec-26 30.00	1.06	-	-	-	51.11	-0.08	-	6
Dec-26 32.00	1.44	-	-	-	50.62	-0.10	-	10
Dec-26 35.00	2.06	-	-	-	49.89	-0.14	-	1
Dec-26 40.00	3.48	-	-	-	48.68	-0.22	-	1
Dec-26 50.00	7.68	-	-	-	46.26	-0.40	-	5
Dec-26 52.00	8.81	8.77	8.77	8.57	45.99	-0.43	75	75
Dec-26 54.00	10.02	9.98	9.98	9.77	45.88	-0.47	50	50
Dec-26 60.00	14.00	14.03	14.03	13.92	45.57	-0.57	50	50
Mar-27 49.00	7.93	-	-	-	45.11	-0.37	-	20
Dec-27 44.00	6.95	-	-	-	41.90	-0.29	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	1.79	-	-	-	57.27	0.37	-	8
Mar-26 56.00	1.22	-	-	-	56.81	0.28	-	5
Mar-26 60.00	0.51	-	-	-	55.89	0.14	-	8
Jun-26 52.00	5.24	-	-	-	48.95	0.53	-	5
Jun-26 56.00	3.73	-	-	-	48.61	0.42	-	6
Jun-26 58.00	3.11	-	-	-	48.44	0.37	-	5
Jun-26 68.00	1.17	-	-	-	47.59	0.18	-	5
Dec-26 60.00	5.44	-	-	-	45.94	0.43	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	4.84	-	-	-	56.78	-0.63	-	2

	Previous Close	77.95		24/02/26
	LABORAT. ROVI Close	78.20		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 68.00	10.46	-	-	-	35.20	0.95	-	1
Mar-26 70.00	8.63	-	-	-	34.73	0.90	-	10
Mar-26 74.00	5.33	-	-	-	33.77	0.76	-	2
Mar-26 76.00	3.95	-	-	-	33.30	0.65	-	1
Mar-26 80.00	1.89	-	-	-	32.63	0.41	-	2
Jun-26 70.00	10.52	-	-	-	30.51	0.78	-	108
Sep-26 78.00	6.78	-	-	-	28.49	0.56	-	750
Dec-26 80.00	7.42	-	-	-	28.64	0.52	-	15
Dec-26 82.00	6.57	-	-	-	28.54	0.49	-	15
Dec-26 84.00	5.81	-	-	-	28.45	0.45	-	15
Dec-26 86.00	5.17	-	-	-	28.35	0.41	-	15
Dec-26 88.00	4.53	-	-	-	28.26	0.38	-	14
Dec-26 90.00	3.95	-	-	-	28.17	0.34	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 50.00	-	-	-	-	40.10	-	-	5
Mar-26 52.00	-	-	-	-	39.62	-	-	6
Mar-26 74.00	1.07	1.18	1.18	1.18	34.37	-0.25	3	3
Mar-26 76.00	1.70	-	-	-	33.90	-0.35	-	8
Jun-26 50.00	0.04	-	-	-	34.95	-0.01	-	1
Jun-26 54.00	0.12	-	-	-	34.06	-0.02	-	1
Jun-26 56.00	0.18	-	-	-	33.62	-0.03	-	1
Sep-26 48.00	0.16	-	-	-	33.67	-0.02	-	1
Sep-26 54.00	0.45	-	-	-	32.50	-0.05	-	2
Sep-26 64.00	1.72	-	-	-	30.53	-0.16	-	2
Sep-26 66.00	2.18	2.44	2.44	2.44	30.14	-0.20	6	-
Sep-26 70.00	3.27	-	-	-	29.36	-0.27	-	1,500

	Previous Close	4.01		24/02/26
	MAPFRE Close	3.93		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.44	-	-	-	29.65	0.94	-	3
Mar-26 3.60	0.35	-	-	-	29.31	0.89	-	11
Mar-26 3.70	0.27	-	-	-	28.97	0.81	-	13
Mar-26 3.80	0.19	-	-	-	28.63	0.69	-	300
Mar-26 3.90	0.13	-	-	-	28.29	0.56	-	200
Mar-26 4.00	0.08	-	-	-	28.04	0.42	-	66
Mar-26 4.10	0.05	-	-	-	27.83	0.30	-	62
Mar-26 4.20	0.03	-	-	-	27.62	0.19	-	1
Mar-26 4.30	0.01	-	-	-	27.41	0.11	-	40
Mar-26 4.40	0.01	-	-	-	27.19	0.06	-	15
Mar-26 4.60	-	-	-	-	26.77	0.01	-	10
Apr-26 4.00	0.13	-	-	-	26.97	0.46	-	2
Apr-26 4.10	0.10	-	-	-	26.76	0.37	-	3
Jun-26 2.60	1.34	-	-	-	28.74	1.00	-	1
Jun-26 3.50	0.49	-	-	-	26.22	0.84	-	5
Jun-26 3.60	0.42	-	-	-	25.94	0.78	-	15
Jun-26 3.70	0.35	-	-	-	25.66	0.71	-	5
Jun-26 3.80	0.28	-	-	-	25.38	0.64	-	244
Jun-26 3.90	0.22	-	-	-	25.10	0.56	-	1
Jun-26 4.00	0.18	-	-	-	24.87	0.48	-	24
Jun-26 4.10	0.13	-	-	-	24.65	0.40	-	40
Jun-26 4.20	0.10	0.15	0.15	0.15	24.42	0.33	4	4
Jun-26 4.40	0.05	-	-	-	23.98	0.20	-	33
Jun-26 4.50	0.04	-	-	-	23.76	0.15	-	10
Jun-26 4.60	0.03	-	-	-	23.54	0.11	-	2
Sep-26 3.80	0.32	-	-	-	23.90	0.61	-	3
Sep-26 3.90	0.27	-	-	-	23.75	0.54	-	10
Sep-26 4.10	0.18	-	-	-	23.44	0.42	-	10
Sep-26 4.20	0.15	-	-	-	23.27	0.36	-	783
Sep-26 4.30	0.12	-	-	-	23.11	0.31	-	7
Sep-26 4.40	0.09	-	-	-	22.95	0.26	-	3
Sep-26 4.50	0.07	-	-	-	22.79	0.21	-	13
Sep-26 4.70	0.04	-	-	-	22.47	0.14	-	15
Dec-26 3.90	0.32	-	-	-	24.44	0.54	-	20
Dec-26 4.20	0.20	-	-	-	24.04	0.39	-	2
Dec-26 4.40	0.14	-	-	-	23.77	0.31	-	1
Dec-26 4.50	0.12	-	-	-	23.64	0.27	-	11
Jun-27 4.20	0.27	-	-	-	24.88	0.42	-	7
Jun-27 5.00	0.09	-	-	-	24.00	0.19	-	1
Dec-27 5.00	0.14	-	-	-	25.04	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.80	-	-	-	-	28.23	-	-	5
Mar-26 3.10	-	-	-	-	27.22	-	-	6
Mar-26 3.20	-	-	-	-	26.88	-	-	5
Mar-26 3.50	-	-	-	-	25.86	-0.04	-	1
Mar-26 3.60	0.01	-	-	-	25.52	-0.08	-	2
Mar-26 3.80	0.05	0.06	0.06	0.06	24.84	-0.28	1	51
Mar-26 3.90	0.08	0.10	0.10	0.10	24.50	-0.43	1	17
Mar-26 4.00	0.13	-	-	-	24.25	-0.59	-	152
Mar-26 4.10	0.20	-	-	-	24.04	-0.74	-	155
Mar-26 4.20	0.28	-	-	-	23.83	-0.86	-	4
Apr-26 3.70	0.05	-	-	-	23.67	-0.23	-	5
Apr-26 3.90	0.12	0.17	0.17	0.17	23.04	-0.44	3	-
Jun-26 2.00	-	-	-	-	26.15	-	-	3
Jun-26 3.00	0.01	-	-	-	23.35	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	21.67	-0.28	-	5
Jun-26 3.70	0.12	-	-	-	21.39	-0.36	-	20
Jun-26 3.80	0.16	-	-	-	21.11	-0.44	-	1
Jun-26 4.00	0.27	-	-	-	20.60	-0.62	-	101
Jun-26 4.90	1.06	-	-	-	18.61	-0.99	-	5
Sep-26 1.70	-	-	-	-	24.58	-	-	20
Sep-26 3.30	0.06	-	-	-	22.27	-0.15	-	2
Sep-26 3.60	0.14	-	-	-	21.84	-0.31	-	5
Sep-26 3.70	0.18	0.25	0.25	0.25	21.69	-0.37	50	65
Sep-26 3.80	0.22	-	-	-	21.55	-0.44	-	30
Sep-26 3.90	0.27	-	-	-	21.40	-0.50	-	1
Sep-26 5.00	1.16	-	-	-	19.64	-0.97	-	9
Dec-26 3.60	0.20	0.25	0.25	0.25	21.91	-0.36	3	3
Dec-26 3.70	0.25	-	-	-	21.83	-0.41	-	21
Dec-26 3.80	0.30	-	-	-	21.74	-0.46	-	20
Dec-26 4.00	0.41	-	-	-	21.54	-0.57	-	3
Dec-26 4.20	0.54	-	-	-	21.26	-0.67	-	5
Dec-27 3.60	0.40	-	-	-	22.70	-0.42	-	10

	Previous Close	7.93		24/02/26
	MELIA HOTELS Close	8.02		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.56	-	-	-	23.83	0.87	-	25
Jun-26 7.00	1.14	-	-	-	24.67	0.86	-	5
Jun-26 8.00	0.46	-	-	-	23.67	0.55	-	10
Jun-26 8.50	0.25	-	-	-	22.97	0.37	-	3
Jun-26 9.00	0.11	-	-	-	22.27	0.21	-	7
Sep-26 7.75	0.72	-	-	-	25.45	0.62	-	5
Sep-26 8.00	0.59	-	-	-	25.22	0.55	-	2,000
Sep-26 8.50	0.37	-	-	-	24.54	0.41	-	10
Mar-27 7.75	0.96	-	-	-	26.15	0.60	-	10
Mar-27 8.75	0.54	-	-	-	25.28	0.42	-	5
Jun-27 7.50	1.21	-	-	-	26.75	0.65	-	5
Jun-27 7.75	1.08	-	-	-	26.60	0.61	-	5
Sep-27 7.25	1.39	-	-	-	27.28	0.69	-	5
Dec-27 7.00	1.60	-	-	-	27.66	0.71	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 6.75	-	-	-	-	24.24	-	-	1
Mar-26 7.50	0.03	-	-	-	23.52	-0.13	-	2
Jun-26 8.00	0.38	-	-	-	22.97	-0.46	-	6
Dec-26 8.25	0.80	-	-	-	21.89	-0.55	-	36

	Previous Close	13.89		24/02/26
	MERLIN Close	14.05		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	3.06	-	-	-	28.52	1.00	-	4
Mar-26 13.00	1.11	-	-	-	25.01	0.90	-	140
Mar-26 13.50	0.70	0.70	0.70	0.70	24.14	0.76	1	14,900
Mar-26 14.00	0.37	-	-	-	23.26	0.54	-	10
May-26 14.50	0.38	0.38	0.38	0.38	22.16	0.41	1	1
Jun-26 11.00	3.11	-	-	-	27.26	0.97	-	4
Jun-26 13.50	0.99	-	-	-	23.17	0.66	-	25
Jun-26 14.00	0.69	-	-	-	22.35	0.54	-	5,000
Jun-26 14.50	0.47	-	-	-	22.10	0.42	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	27.17	-	-	3
Mar-26 12.00	-	-	-	-	26.29	-0.01	-	2
Mar-26 13.00	0.04	-	-	-	24.53	-0.10	-	1
Mar-26 13.50	0.13	-	-	-	23.66	-0.24	-	40
Jun-26 8.75	-	-	-	-	28.94	-	-	1
Jun-26 11.00	0.04	-	-	-	25.25	-0.04	-	514
Jun-26 12.00	0.12	-	-	-	23.62	-0.12	-	37
Jun-26 14.00	0.69	-	-	-	20.34	-0.50	-	2
Sep-26 10.00	0.05	-	-	-	26.55	-0.04	-	1
Sep-26 11.00	0.12	-	-	-	25.12	-0.09	-	1
Sep-26 11.50	0.17	-	-	-	24.41	-0.13	-	2
Sep-26 12.00	0.25	-	-	-	23.70	-0.17	-	2
Dec-26 11.00	0.21	-	-	-	24.24	-0.12	-	1,050
Dec-27 12.50	0.99	-	-	-	21.42	-0.33	-	5,000

	Previous Close	25.80		24/02/26
	NATURGY Close	25.80		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	2.84	-	-	-	21.83	0.98	-	1
Mar-26 24.00	1.88	-	-	-	20.53	0.92	-	160
Mar-26 25.00	1.03	-	-	-	19.22	0.75	-	25
Mar-26 26.00	0.41	0.48	0.49	0.48	18.06	0.45	3	71
Mar-26 27.00	0.10	0.10	0.10	0.10	17.45	0.17	2	160
Mar-26 28.00	0.01	-	-	-	16.84	0.03	-	152
Mar-26 29.00	-	-	-	-	16.24	-	-	2
Mar-26 30.00	-	-	-	-	15.63	-	-	5
Mar-26 32.00	-	-	-	-	14.42	-	-	2
Apr-26 26.00	0.75	0.51	0.51	0.51	24.88	0.47	3	25
Apr-26 27.00	0.38	-	-	-	24.30	0.29	-	2
Apr-26 28.00	0.17	-	-	-	23.72	0.15	-	2
Jun-26 24.00	2.18	-	-	-	23.23	0.75	-	1
Jun-26 25.00	1.48	-	-	-	21.99	0.61	-	260
Jun-26 26.00	0.93	-	-	-	20.87	0.46	-	65
Jun-26 27.00	0.55	-	-	-	20.24	0.32	-	750
Jun-26 28.00	0.31	-	-	-	19.61	0.20	-	27
Jun-26 29.00	0.15	-	-	-	18.97	0.12	-	2
Jun-26 31.00	0.02	-	-	-	17.71	0.02	-	10
Jun-26 32.00	0.01	-	-	-	17.07	0.01	-	1
Sep-26 22.00	3.96	-	-	-	24.91	0.89	-	1
Sep-26 26.00	1.19	-	-	-	20.68	0.46	-	8
Sep-26 27.00	0.80	-	-	-	20.14	0.36	-	1,001
Sep-26 28.00	0.51	-	-	-	19.60	0.26	-	13
Sep-26 29.00	0.30	-	-	-	19.05	0.17	-	50
Dec-26 23.00	3.22	-	-	-	23.96	0.77	-	3
Dec-26 25.00	1.90	-	-	-	22.10	0.57	-	13
Dec-26 26.00	1.39	-	-	-	21.26	0.47	-	10
Dec-26 27.00	1.00	1.06	1.06	1.06	20.77	0.37	13	18
Dec-26 28.00	0.70	-	-	-	20.28	0.29	-	1
Dec-26 29.00	0.47	0.48	0.48	0.48	19.79	0.21	1	495
Dec-26 30.00	0.30	-	-	-	19.30	0.15	-	170
Jun-27 25.00	2.23	-	-	-	22.71	0.55	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	29.61	-	-	1
Mar-26 18.50	-	-	-	-	27.00	-	-	3
Mar-26 20.00	-	-	-	-	25.04	-	-	247
Mar-26 21.00	-	-	-	-	23.73	-	-	119
Mar-26 22.00	-	-	-	-	22.43	-	-	1
Mar-26 23.00	0.01	-	-	-	21.12	-0.02	-	7
Mar-26 24.00	0.04	-	-	-	19.82	-0.07	-	533
Mar-26 25.00	0.18	-	-	-	18.51	-0.24	-	2,077
Mar-26 26.00	0.56	-	-	-	17.35	-0.55	-	61
Mar-26 27.00	1.27	-	-	-	16.74	-0.85	-	17
Apr-26 23.00	0.11	-	-	-	20.96	-0.11	-	2
Apr-26 24.00	0.26	-	-	-	19.68	-0.23	-	21
Apr-26 25.00	0.57	-	-	-	18.40	-0.42	-	9
Apr-26 26.00	1.09	-	-	-	17.26	-0.66	-	3
May-26 24.00	0.40	0.35	0.35	0.35	19.69	-0.27	10	10
Jun-26 18.50	0.02	-	-	-	26.77	-0.01	-	1
Jun-26 21.00	0.11	-	-	-	23.67	-0.07	-	50
Jun-26 22.00	0.19	-	-	-	22.43	-0.12	-	12
Jun-26 23.00	0.33	-	-	-	21.19	-0.19	-	23
Jun-26 24.00	0.56	-	-	-	19.95	-0.29	-	43
Jun-26 25.00	0.89	-	-	-	18.71	-0.43	-	88
Jun-26 26.00	1.36	-	-	-	17.59	-0.59	-	12
Jun-26 27.00	2.03	-	-	-	16.96	-0.74	-	28
Sep-26 18.00	0.09	-	-	-	26.25	-0.04	-	10
Sep-26 19.00	0.14	-	-	-	25.16	-0.06	-	25
Sep-26 19.50	0.18	-	-	-	24.62	-0.08	-	25
Sep-26 20.00	0.22	-	-	-	24.07	-0.10	-	25
Sep-26 21.00	0.34	-	-	-	22.99	-0.14	-	25
Sep-26 22.00	0.51	-	-	-	21.90	-0.20	-	26
Sep-26 23.00	0.74	-	-	-	20.82	-0.28	-	32
Sep-26 24.00	1.05	-	-	-	19.73	-0.38	-	19
Sep-26 25.00	1.45	-	-	-	18.65	-0.49	-	5
Sep-26 27.00	2.64	-	-	-	17.13	-0.72	-	1
Dec-26 19.50	0.36	-	-	-	23.74	-0.12	-	4
Dec-26 20.00	0.42	-	-	-	23.28	-0.15	-	2
Dec-26 22.00	0.83	-	-	-	21.41	-0.26	-	2
Dec-26 23.00	1.12	1.08	1.08	1.08	20.48	-0.34	1	9
Dec-26 24.00	1.48	-	-	-	19.55	-0.43	-	2,067
Dec-26 25.00	1.94	-	-	-	18.62	-0.52	-	46
Dec-26 26.00	2.50	-	-	-	17.78	-0.62	-	1
Mar-27 26.00	2.67	-	-	-	17.74	-0.60	-	190
Sep-27 26.00	3.52	-	-	-	17.94	-0.63	-	95
Dec-27 26.00	3.96	-	-	-	18.07	-0.64	-	97

	Previous Close	0.37		24/02/26
	OBRASCON HUARTE Close	0.38		24/02/26

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	0.38	-	51
Jun-26 0.30	0.08	-	-	-	43.11	0.86	-	3
Jun-26 0.35	0.05	-	-	-	42.89	0.67	-	14
Sep-26 0.25	0.13	-	-	-	43.53	0.92	-	45
Sep-26 0.35	0.06	-	-	-	43.08	0.66	-	169

	Previous Close	78.70		24/02/26
	PHARMA MAR Close	80.10		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.23	-	-	-	73.85	0.65	-	1
Mar-26 78.00	7.12	-	-	-	72.87	0.60	-	2
Mar-26 80.00	5.99	-	-	-	71.90	0.54	-	2
Mar-26 82.00	5.13	-	-	-	71.47	0.49	-	2
Mar-26 86.00	3.60	-	-	-	70.67	0.39	-	1
Mar-26 90.00	2.43	-	-	-	69.87	0.29	-	15
Mar-26 96.00	1.27	-	-	-	68.67	0.18	-	2
Mar-26 100.00	0.78	-	-	-	67.87	0.12	-	1
Apr-26 78.00	9.53	-	-	-	69.45	0.60	-	1
Apr-26 90.00	4.71	-	-	-	67.52	0.38	-	1
Jun-26 64.00	21.89	-	-	-	74.18	0.78	-	1
Jun-26 68.00	19.29	-	-	-	72.50	0.73	-	1
Jun-26 70.00	17.99	-	-	-	71.66	0.71	-	1
Jun-26 72.00	16.73	-	-	-	70.81	0.69	-	1
Jun-26 76.00	14.53	-	-	-	69.13	0.64	-	1
Jun-26 80.00	12.31	-	-	-	67.45	0.58	-	3
Jun-26 100.00	5.44	-	-	-	64.10	0.34	-	1
Jun-26 115.00	2.66	-	-	-	61.60	0.20	-	5
Jun-26 120.00	2.01	-	-	-	60.77	0.16	-	2
Jun-26 130.00	1.13	-	-	-	59.10	0.10	-	1
Sep-26 78.00	16.29	-	-	-	64.90	0.62	-	1
Sep-26 92.00	11.00	-	-	-	63.74	0.48	-	4
Sep-26 120.00	4.95	-	-	-	62.81	0.27	-	2
Dec-26 76.00	19.21	-	-	-	61.03	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	101.10	-	-	5
Mar-26 60.00	0.67	-	-	-	85.13	-0.08	-	6
Mar-26 62.00	0.88	-	-	-	84.15	-0.10	-	2
Mar-26 64.00	1.16	-	-	-	83.18	-0.12	-	3
Mar-26 66.00	1.49	-	-	-	82.21	-0.15	-	1
Mar-26 70.00	2.39	-	-	-	80.26	-0.22	-	5
Mar-26 74.00	3.61	-	-	-	78.31	-0.31	-	1
Mar-26 76.00	4.32	-	-	-	77.34	-0.36	-	3
Mar-26 110.00	30.08	-	-	-	69.37	-0.96	-	1
Apr-26 68.00	3.62	-	-	-	75.39	-0.23	-	1
Jun-26 35.00	0.45	-	-	-	87.02	-0.03	-	4
Jun-26 43.00	1.17	-	-	-	83.65	-0.06	-	8
Jun-26 45.00	1.41	-	-	-	82.81	-0.07	-	1
Jun-26 49.00	1.99	2.12	2.12	2.12	81.13	-0.09	2	2
Jun-26 76.00	10.10	-	-	-	69.78	-0.37	-	4
Jun-26 78.00	10.98	-	-	-	68.94	-0.39	-	1
Sep-26 52.00	4.48	-	-	-	74.27	-0.15	-	1
Sep-26 54.00	5.03	-	-	-	73.55	-0.16	-	1
Sep-26 66.00	8.96	-	-	-	69.20	-0.26	-	3
Sep-26 74.00	12.35	-	-	-	66.31	-0.34	-	2
Sep-26 78.00	14.15	-	-	-	64.86	-0.38	-	1
Sep-26 80.00	15.12	-	-	-	64.14	-0.40	-	1
Sep-26 88.00	20.14	-	-	-	63.84	-0.48	-	3
Sep-26 92.00	22.77	-	-	-	63.70	-0.52	-	1
Dec-26 48.00	4.32	-	-	-	69.21	-0.13	-	1
Dec-26 60.00	8.06	-	-	-	65.67	-0.22	-	2
Dec-26 62.00	8.80	-	-	-	65.08	-0.23	-	1

	Previous Close	16.42		24/02/26
	PUIG Close	16.41		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	5.42	-	-	-	44.20	1.00	-	3
Mar-26 11.50	4.93	-	-	-	43.77	1.00	-	1
Mar-26 14.50	2.02	-	-	-	41.21	0.89	-	70
Mar-26 15.00	1.60	-	-	-	40.78	0.82	-	2
Mar-26 15.50	1.23	-	-	-	40.36	0.73	-	10
Mar-26 16.00	0.90	-	-	-	39.93	0.62	-	4
Mar-26 16.50	0.64	-	-	-	39.51	0.50	-	3
Mar-26 17.50	0.27	-	-	-	38.69	0.28	-	1
Mar-26 19.00	0.05	-	-	-	37.48	0.07	-	6
Apr-26 16.50	0.96	-	-	-	39.37	0.52	-	5
Apr-26 17.00	0.73	-	-	-	38.81	0.44	-	10
Apr-26 18.00	0.40	-	-	-	37.69	0.29	-	1
Jun-26 13.00	3.68	-	-	-	39.77	0.89	-	17
Jun-26 14.00	2.87	-	-	-	39.20	0.82	-	14
Jun-26 15.00	2.16	-	-	-	38.63	0.72	-	1
Jun-26 16.00	1.57	-	-	-	38.06	0.60	-	12
Jun-26 16.50	1.32	-	-	-	37.78	0.54	-	8
Jun-26 17.00	1.10	-	-	-	37.52	0.48	-	11
Jun-26 17.50	0.91	-	-	-	37.25	0.42	-	112
Sep-26 11.00	5.53	-	-	-	38.48	0.96	-	1
Sep-26 14.50	2.72	-	-	-	37.06	0.73	-	3
Sep-26 16.00	1.85	-	-	-	36.45	0.59	-	5
Sep-26 19.00	0.80	-	-	-	35.70	0.32	-	1
Dec-26 16.50	1.80	-	-	-	32.91	0.54	-	2
Dec-26 17.50	1.41	-	-	-	32.81	0.46	-	3
Dec-26 18.50	1.10	-	-	-	32.71	0.39	-	2
Dec-26 19.50	0.85	-	-	-	32.61	0.32	-	20
Jun-27 15.50	2.46	-	-	-	29.49	0.63	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	41.42	-	-	1
Mar-26 12.00	-	-	-	-	40.99	-	-	1
Mar-26 12.50	-	-	-	-	40.57	-	-	1
Mar-26 13.00	0.01	-	-	-	40.14	-0.01	-	26
Mar-26 13.50	0.02	-	-	-	39.71	-0.02	-	145
Mar-26 14.00	0.04	-	-	-	39.29	-0.05	-	115
Mar-26 14.50	0.08	-	-	-	38.86	-0.10	-	83
Mar-26 15.00	0.15	-	-	-	38.43	-0.17	-	21
Mar-26 15.50	0.26	-	-	-	38.01	-0.26	-	8
Mar-26 16.00	0.43	-	-	-	37.58	-0.37	-	19
Mar-26 16.50	0.67	-	-	-	37.16	-0.50	-	6
Mar-26 17.00	0.96	-	-	-	36.75	-0.62	-	5
Apr-26 13.00	0.05	-	-	-	39.37	-0.05	-	6
Apr-26 13.50	0.09	-	-	-	39.00	-0.08	-	10
Apr-26 15.50	0.51	-	-	-	37.49	-0.31	-	9
Apr-26 16.00	0.71	-	-	-	37.12	-0.40	-	26
May-26 16.00	0.91	0.78	0.78	0.78	37.06	-0.40	1	1
Jun-26 11.50	0.07	-	-	-	37.89	-0.05	-	3
Jun-26 12.00	0.11	-	-	-	37.61	-0.07	-	2,168
Jun-26 13.00	0.24	-	-	-	37.04	-0.13	-	26
Jun-26 13.50	0.34	-	-	-	36.76	-0.17	-	526
Jun-26 14.00	0.46	-	-	-	36.47	-0.22	-	5
Jun-26 14.50	0.61	-	-	-	36.19	-0.27	-	140
Jun-26 15.00	0.78	-	-	-	35.90	-0.33	-	480
Jun-26 15.50	0.99	-	-	-	35.62	-0.39	-	4
Jun-26 16.00	1.22	-	-	-	35.33	-0.45	-	100
Jun-26 16.50	1.50	-	-	-	35.05	-0.51	-	1
Sep-26 12.00	0.26	-	-	-	35.79	-0.11	-	5
Sep-26 12.50	0.34	-	-	-	35.59	-0.14	-	13
Sep-26 13.00	0.45	-	-	-	35.39	-0.17	-	21
Sep-26 13.50	0.58	-	-	-	35.18	-0.21	-	8
Sep-26 14.00	0.73	-	-	-	34.98	-0.25	-	10
Sep-26 14.50	0.91	-	-	-	34.78	-0.30	-	1
Sep-26 16.00	1.56	-	-	-	34.17	-0.44	-	236
Sep-26 16.50	1.84	-	-	-	33.98	-0.49	-	3
Dec-26 11.00	0.18	-	-	-	32.75	-0.07	-	2
Dec-26 12.00	0.32	-	-	-	32.46	-0.12	-	1
Dec-26 12.50	0.41	-	-	-	32.32	-0.15	-	5
Dec-26 13.00	0.54	-	-	-	32.18	-0.18	-	1
Dec-26 13.50	0.67	-	-	-	32.04	-0.22	-	4
Dec-26 14.00	0.84	-	-	-	31.90	-0.26	-	3
Dec-26 14.50	1.02	-	-	-	31.75	-0.30	-	10
Dec-26 15.00	1.23	-	-	-	31.61	-0.34	-	10
Dec-26 15.50	1.46	-	-	-	31.47	-0.39	-	5
Dec-26 16.00	1.69	-	-	-	31.33	-0.43	-	19
Dec-26 16.50	1.98	-	-	-	31.20	-0.47	-	2
Dec-26 17.00	2.27	-	-	-	31.15	-0.52	-	6
Dec-26 21.00	5.27	-	-	-	30.74	-0.80	-	6
Mar-27 16.00	1.79	-	-	-	29.54	-0.42	-	15
Jun-27 16.00	2.05	-	-	-	28.38	-0.44	-	311
Jun-27 21.00	5.55	-	-	-	28.03	-0.76	-	20
Dec-27 15.00	1.72	1.50	1.50	1.50	27.10	-0.36	4	4
Dec-27 15.50	1.95	-	-	-	27.03	-0.40	-	162
Dec-27 16.00	2.23	-	-	-	26.96	-0.43	-	156
Dec-27 16.50	2.52	-	-	-	26.90	-0.47	-	151

	Previous Close	16.14		24/02/26
	REDEIA Close	16.19		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	3.71	-	-	-	20.86	1.00	-	2
Mar-26 15.00	1.23	-	-	-	19.06	0.95	-	4
Mar-26 15.50	0.78	-	-	-	18.70	0.83	-	2
Mar-26 16.00	0.42	-	-	-	18.34	0.62	-	1,010
Mar-26 16.50	0.18	-	-	-	17.99	0.36	-	51
Mar-26 17.00	0.06	-	-	-	17.65	0.15	-	2
Mar-26 17.50	0.01	-	-	-	17.31	0.04	-	8
Mar-26 18.00	-	-	-	-	16.97	0.01	-	2
Mar-26 18.50	-	-	-	-	16.63	-	-	10
Mar-26 19.50	-	-	-	-	15.95	-	-	2
Mar-26 20.00	-	-	-	-	15.61	-	-	1
Apr-26 14.00	2.24	-	-	-	18.33	0.99	-	1
Apr-26 15.50	0.88	-	-	-	17.37	0.77	-	1
Apr-26 16.00	0.55	-	-	-	17.05	0.60	-	11
Jun-26 14.00	2.33	-	-	-	18.59	0.93	-	1
Jun-26 15.00	1.47	-	-	-	17.79	0.81	-	12
Jun-26 15.50	1.09	-	-	-	17.38	0.71	-	185
Jun-26 16.00	0.77	-	-	-	16.98	0.59	-	1,389
Jun-26 16.50	0.51	-	-	-	16.58	0.46	-	66
Jun-26 17.00	0.31	-	-	-	16.18	0.34	-	1
Jun-26 17.50	0.18	-	-	-	15.78	0.22	-	2
Jun-26 18.00	0.09	-	-	-	15.38	0.13	-	10
Jun-26 18.50	0.04	-	-	-	14.98	0.07	-	1
Jun-26 19.00	0.02	-	-	-	14.57	0.03	-	10
Jun-26 20.00	-	-	-	-	13.77	-	-	10
Sep-26 14.00	2.38	-	-	-	19.68	0.90	-	3
Sep-26 15.00	1.55	-	-	-	18.75	0.78	-	3
Sep-26 15.50	1.19	-	-	-	18.29	0.69	-	15
Sep-26 16.00	0.89	-	-	-	17.83	0.58	-	62
Sep-26 16.50	0.63	-	-	-	17.39	0.47	-	1
Sep-26 17.00	0.42	-	-	-	16.97	0.36	-	35
Sep-26 17.50	0.27	-	-	-	16.54	0.26	-	1
Sep-26 18.50	0.09	-	-	-	15.70	0.11	-	1
Dec-26 12.00	4.28	-	-	-	20.79	0.99	-	20
Dec-26 15.00	1.62	-	-	-	18.51	0.74	-	20
Dec-26 15.50	1.29	-	-	-	18.13	0.66	-	17
Dec-26 16.00	1.00	-	-	-	17.74	0.56	-	4
Dec-26 17.00	0.54	-	-	-	16.92	0.38	-	25
Dec-26 17.50	0.39	-	-	-	16.49	0.29	-	26
Dec-26 18.00	0.26	-	-	-	16.07	0.22	-	2
Mar-27 17.50	0.45	-	-	-	16.43	0.31	-	10
Jun-27 16.00	1.23	-	-	-	18.44	0.54	-	1
Dec-27 14.50	2.17	-	-	-	19.43	0.74	-	278

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	-	-	-	-	21.92	-	-	1
Mar-26 14.00	-	-	-	-	21.56	-	-	7
Mar-26 14.50	0.01	-	-	-	21.20	-0.02	-	10
Mar-26 15.00	0.03	-	-	-	20.84	-0.07	-	30
Mar-26 15.50	0.09	-	-	-	20.48	-0.19	-	5
Mar-26 16.00	0.24	-	-	-	20.12	-0.39	-	4
Mar-26 16.50	0.50	-	-	-	19.77	-0.63	-	4
Mar-26 18.00	1.81	-	-	-	18.75	-1.00	-	10
Apr-26 13.50	-	-	-	-	19.47	-0.01	-	5
Apr-26 14.00	0.01	-	-	-	19.15	-0.02	-	5
Apr-26 14.50	0.03	-	-	-	18.83	-0.05	-	10
Jun-26 13.00	0.01	-	-	-	19.72	-0.02	-	1
Jun-26 13.50	0.03	-	-	-	19.32	-0.04	-	1,378
Jun-26 14.00	0.06	-	-	-	18.92	-0.07	-	56
Jun-26 14.50	0.11	-	-	-	18.52	-0.12	-	103
Jun-26 15.00	0.19	-	-	-	18.12	-0.20	-	18
Jun-26 15.50	0.32	-	-	-	17.71	-0.30	-	103
Jun-26 16.00	0.50	0.42	0.42	0.42	17.31	-0.41	10	76
Jun-26 16.50	0.74	-	-	-	16.91	-0.55	-	11
Sep-26 13.00	0.08	-	-	-	18.88	-0.08	-	7
Sep-26 13.50	0.14	-	-	-	18.41	-0.12	-	48
Sep-26 14.00	0.21	-	-	-	17.95	-0.17	-	31
Sep-26 14.50	0.32	-	-	-	17.49	-0.25	-	9
Sep-26 15.00	0.46	-	-	-	17.02	-0.33	-	6
Sep-26 15.50	0.66	-	-	-	16.56	-0.43	-	3
Sep-26 16.00	0.90	-	-	-	16.10	-0.53	-	33
Sep-26 16.50	1.19	-	-	-	15.66	-0.64	-	1
Sep-26 19.00	3.28	-	-	-	13.55	-0.97	-	1
Dec-26 13.00	0.13	-	-	-	18.24	-0.10	-	5
Dec-26 13.50	0.20	-	-	-	17.86	-0.14	-	93
Dec-26 14.00	0.30	-	-	-	17.48	-0.20	-	28
Dec-26 14.50	0.42	-	-	-	17.10	-0.27	-	109
Dec-26 15.00	0.57	0.55	0.55	0.55	16.72	-0.34	1	17
Dec-26 15.50	0.77	-	-	-	16.34	-0.43	-	2
Dec-26 16.00	1.01	-	-	-	15.95	-0.52	-	2
Dec-26 17.00	1.62	-	-	-	15.13	-0.70	-	1
Dec-26 18.00	2.40	-	-	-	14.28	-0.86	-	1
Mar-27 14.50	0.52	-	-	-	16.37	-0.29	-	5
Mar-27 15.00	0.70	-	-	-	16.05	-0.37	-	1
Mar-27 17.00	1.75	1.65	1.65	1.65	14.57	-0.68	2	3
Jun-27 14.50	0.60	-	-	-	16.37	-0.30	-	5
Jun-27 15.50	1.00	-	-	-	15.80	-0.44	-	12
Dec-27 14.00	0.72	-	-	-	16.41	-0.31	-	20
Dec-27 15.00	1.13	-	-	-	15.93	-0.43	-	10
Dec-27 19.00	3.81	-	-	-	12.94	-0.89	-	4
Dec-28 13.00	0.79	-	-	-	16.84	-0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	0.24	-	-	-	20.12	-0.39	-	8
Sep-26 13.50	0.13	-	-	-	18.41	-0.12	-	2
Sep-26 14.00	0.21	-	-	-	17.95	-0.17	-	1
Sep-26 15.00	0.46	-	-	-	17.02	-0.32	-	1
Sep-26 18.00	2.31	-	-	-	14.39	-0.87	-	10
Dec-26 13.50	0.20	-	-	-	17.86	-0.14	-	4

	Previous Close	18.53		24/02/26
	REPSOL Close	18.67		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 19.00	0.09	0.06	0.06	0.06	31.25	0.28	6	6
Mar-26 w1 19.00	0.26	-	-	-	31.51	0.38	-	12
Mar-26 w2 19.50	0.24	-	-	-	33.61	0.29	-	12
Mar-26 7.00	11.68	-	-	-	66.30	1.00	-	2
Mar-26 11.00	7.68	-	-	-	55.09	1.00	-	3
Mar-26 14.50	4.20	-	-	-	45.28	0.99	-	301
Mar-26 15.00	3.71	-	-	-	43.88	0.98	-	10
Mar-26 15.50	3.22	-	-	-	42.48	0.96	-	10,645
Mar-26 16.00	2.75	-	-	-	41.07	0.94	-	3,397
Mar-26 16.50	2.29	-	-	-	39.67	0.90	-	341
Mar-26 17.00	1.85	1.80	1.84	1.76	38.27	0.84	13	135
Mar-26 17.50	1.44	-	-	-	36.87	0.77	-	130
Mar-26 18.00	1.07	-	-	-	35.47	0.68	-	1,068
Mar-26 18.50	0.76	-	-	-	34.07	0.56	-	9
Mar-26 19.00	0.51	0.52	0.52	0.52	33.39	0.44	3	117
Mar-26 19.50	0.33	-	-	-	33.09	0.33	-	12
Mar-26 20.00	0.20	0.21	0.21	0.20	32.78	0.22	6	5
Mar-26 21.00	0.06	-	-	-	32.18	0.08	-	5
Apr-26 16.50	2.43	-	-	-	35.16	0.84	-	1
Apr-26 17.00	2.02	-	-	-	33.91	0.79	-	4
Apr-26 17.50	1.63	-	-	-	32.67	0.73	-	156
Apr-26 18.00	1.28	1.25	1.25	1.25	31.43	0.65	10	27
Apr-26 18.50	0.97	0.90	0.90	0.90	30.19	0.56	1	1
Apr-26 19.00	0.71	-	-	-	29.52	0.47	-	170
Apr-26 19.50	0.51	0.48	0.48	0.48	29.13	0.38	1	1
Apr-26 20.00	0.35	-	-	-	28.75	0.29	-	52
Apr-26 21.00	0.15	-	-	-	27.98	0.15	-	2
May-26 17.50	1.81	1.60	1.60	1.60	31.46	0.71	11	11
May-26 18.50	1.15	1.13	1.13	1.13	29.07	0.57	3	3
Jun-26 9.00	9.73	-	-	-	48.27	1.00	-	1
Jun-26 11.00	7.76	-	-	-	43.92	0.99	-	1
Jun-26 12.00	6.78	-	-	-	41.74	0.98	-	10
Jun-26 13.00	5.82	-	-	-	39.56	0.96	-	169
Jun-26 14.00	4.88	-	-	-	37.38	0.93	-	3,127
Jun-26 14.50	4.43	-	-	-	36.29	0.91	-	30
Jun-26 15.00	3.97	-	-	-	35.20	0.89	-	78
Jun-26 15.50	3.54	3.46	3.46	3.46	34.11	0.86	1	134
Jun-26 16.00	3.11	-	-	-	33.03	0.83	-	200
Jun-26 16.50	2.71	-	-	-	31.94	0.79	-	110
Jun-26 17.00	2.32	-	-	-	30.85	0.75	-	37
Jun-26 17.50	1.96	-	-	-	29.76	0.69	-	265
Jun-26 18.00	1.61	-	-	-	28.67	0.64	-	506
Jun-26 18.50	1.30	-	-	-	27.58	0.57	-	62
Jun-26 19.00	1.05	0.99	1.00	0.98	27.10	0.50	18	140
Jun-26 19.50	0.83	-	-	-	26.93	0.43	-	3
Jun-26 20.00	0.66	0.62	0.62	0.62	26.76	0.37	1	4
Sep-26 14.00	4.94	-	-	-	34.84	0.92	-	56
Sep-26 14.50	4.49	-	-	-	34.07	0.90	-	11
Sep-26 15.00	4.06	-	-	-	33.31	0.87	-	379
Sep-26 15.50	3.64	-	-	-	32.54	0.84	-	51
Sep-26 16.00	3.24	-	-	-	31.77	0.81	-	50
Sep-26 16.50	2.86	-	-	-	31.00	0.77	-	280
Sep-26 17.00	2.48	-	-	-	30.23	0.72	-	59
Sep-26 17.50	2.16	-	-	-	29.47	0.67	-	8
Sep-26 18.00	1.83	-	-	-	28.70	0.62	-	316
Sep-26 18.50	1.54	-	-	-	27.93	0.56	-	401
Sep-26 19.00	1.29	-	-	-	27.48	0.51	-	22
Sep-26 19.50	1.08	-	-	-	27.20	0.45	-	11
Sep-26 20.00	0.89	-	-	-	26.91	0.40	-	32
Sep-26 21.00	0.59	-	-	-	26.34	0.29	-	14
Dec-26 10.00	8.75	-	-	-	36.89	1.00	-	14
Dec-26 12.00	6.80	-	-	-	34.60	0.97	-	5
Dec-26 13.00	5.87	-	-	-	33.46	0.95	-	60
Dec-26 13.50	5.42	-	-	-	32.89	0.93	-	100
Dec-26 14.00	4.97	-	-	-	32.32	0.90	-	19,223
Dec-26 14.50	4.55	-	-	-	31.74	0.88	-	1
Dec-26 15.50	3.73	-	-	-	30.60	0.82	-	3,070
Dec-26 16.00	3.37	-	-	-	30.03	0.78	-	2,038
Dec-26 16.50	3.00	-	-	-	29.46	0.74	-	1
Dec-26 17.00	2.66	-	-	-	28.89	0.70	-	76
Dec-26 17.50	2.35	-	-	-	28.32	0.65	-	50
Dec-26 18.00	2.04	-	-	-	27.75	0.60	-	138
Dec-26 18.50	1.77	-	-	-	27.17	0.56	-	368
Dec-26 19.00	1.54	-	-	-	26.85	0.51	-	9
Dec-26 19.50	1.32	-	-	-	26.65	0.46	-	100
Dec-26 20.00	1.15	-	-	-	26.46	0.42	-	3
Dec-26 21.00	0.83	-	-	-	26.06	0.33	-	6
Dec-26 22.00	0.59	-	-	-	25.67	0.26	-	58
Mar-27 13.00	5.89	-	-	-	34.00	0.94	-	22
Mar-27 13.50	5.45	-	-	-	33.42	0.92	-	25
Mar-27 14.00	5.02	-	-	-	32.84	0.89	-	354
Mar-27 14.50	4.59	-	-	-	32.26	0.87	-	5
Mar-27 15.50	3.81	-	-	-	31.10	0.80	-	15
Mar-27 16.00	3.44	-	-	-	30.52	0.77	-	1
Mar-27 16.50	3.10	-	-	-	29.94	0.73	-	25
Mar-27 18.00	2.17	-	-	-	28.20	0.60	-	50
Mar-27 18.50	1.90	-	-	-	27.62	0.56	-	5
Mar-27 19.00	1.66	-	-	-	27.30	0.51	-	15
Mar-27 19.50	1.47	-	-	-	27.11	0.47	-	5
Mar-27 20.00	1.28	-	-	-	26.92	0.43	-	10
Mar-27 22.00	0.71	-	-	-	26.17	0.28	-	20
Jun-27 11.00	7.77	-	-	-	35.67	0.98	-	1
Jun-27 11.50	7.30	-	-	-	35.10	0.97	-	25
Jun-27 12.50	6.37	-	-	-	33.96	0.94	-	50
Jun-27 13.00	5.92	-	-	-	33.39	0.92	-	117
Jun-27 13.50	5.48	-	-	-	32.82	0.90	-	27
Jun-27 14.00	5.07	-	-	-	32.25	0.88	-	25
Jun-27 14.50	4.66	-	-	-	31.67	0.85	-	5,050
Jun-27 15.00	4.27	-	-	-	31.10	0.81	-	110
Jun-27 15.50	3.90	-	-	-	30.53	0.78	-	50
Jun-27 16.00	3.54	-	-	-	29.96	0.75	-	2
Jun-27 16.50	3.21	-	-	-	29.39	0.71	-	30
Jun-27 17.00	2.90	-	-	-	28.82	0.67	-	1,020
Jun-27 17.50	2.58	-	-	-	28.25	0.63	-	26
Jun-27 19.50	1.61	-	-	-	26.58	0.47	-	1
Sep-27 12.50	6.37	-	-	-	34.01	0.94	-	50
Sep-27 13.00	5.92	-	-	-	33.44	0.92	-	50
Sep-27 15.50	3.92	-	-	-	30.58	0.78	-	1
Sep-27 18.00	2.36	-	-	-	27.73	0.59	-	3,000
Sep-27 18.50	2.09	-	-	-	27.15	0.55	-	3,000
Sep-27 20.00	1.50	-	-	-	26.53	0.44	-	2,000
Sep-27 21.00	1.19	-	-	-	26.21	0.37	-	6
Sep-27 22.00	0.93	-	-	-	25.89	0.31	-	5
Dec-27 11.00	7.77	-	-	-	35.38	0.98	-	2
Dec-27 11.50	7.29	-	-	-	34.84	0.97	-	1
Dec-27 12.00	6.84	-	-	-	34.29	0.95	-	4
Dec-27 12.50	6.38	-	-	-	33.75	0.94	-	50
Dec-27 13.00	5.94	-	-	-	33.21	0.91	-	30
Dec-27 13.50	5.53	-	-	-	32.66	0.89	-	5
Dec-27 14.00	5.12	-	-	-	32.12	0.86	-	5,150
Dec-27 14.50	4.74	-	-	-	31.57	0.83	-	2,100
Dec-27 15.00	4.36	-	-	-	31.03	0.80	-	150
Dec-27 15.50	4.01	-	-	-	30.48	0.76	-	100
Dec-27 16.00	3.68	-	-	-	29.94	0.73	-	3
Dec-27 16.50	3.36	-	-	-	29.39	0.69	-	1,614
Dec-27 17.00	3.04	-	-	-	28.85	0.66	-	35
Dec-27 17.50	2.76	-	-	-	28.30	0.62	-	2
Dec-27 19.50	1.84	-	-	-	26.81	0.48	-	5
Mar-28 16.50	3.35	-	-	-	29.33	0.69	-	1
Dec-28 16.00	3.91	-	-	-	30.93	0.71	-	2,000
Dec-28 17.00	3.38	-	-	-	30.14	0.64	-	15,000
Dec-29 10.00	8.73	-	-	-	34.70	1.00	-	210
Dec-29 11.50	7.27	-	-	-	33.81	0.98	-	1
Dec-29 12.00	6.80	-	-	-	33.52	0.97	-	1
Dec-29 12.50	6.36	-	-	-	33.23	0.94	-	803
Dec-29 17.00	3.53	-	-	-	30.57	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 16.50	0.01	-	-	-	37.33	-0.02	-	1
Mar-26 w1 17.00	0.03	-	-	-	35.87	-0.05	-	10
Mar-26 w1 17.50	0.06	-	-	-	34.41	-0.12	-	5
Mar-26 w1 18.00	0.15	-	-	-	32.96	-0.24	-	5
Mar-26 w2 17.50	0.16	-	-	-	36.60	-0.19	-	5
Mar-26 7.50	-	-	-	-	63.63	-	-	8
Mar-26 7.75	-	-	-	-	62.93	-	-	3
Mar-26 8.00	-	-	-	-	62.23	-	-	3
Mar-26 8.50	-	-	-	-	60.83	-	-	10
Mar-26 8.75	-	-	-	-	60.13	-	-	7
Mar-26 9.00	-	-	-	-	59.43	-	-	62
Mar-26 9.25	-	-	-	-	58.72	-	-	172
Mar-26 9.50	-	-	-	-	58.02	-	-	2
Mar-26 9.75	-	-	-	-	57.32	-	-	7
Mar-26 10.00	-	-	-	-	56.62	-	-	522
Mar-26 10.50	-	-	-	-	55.22	-	-	707
Mar-26 11.00	-	-	-	-	53.82	-	-	5,463
Mar-26 11.50	-	-	-	-	52.42	-	-	334
Mar-26 12.00	-	-	-	-	51.02	-	-	161
Mar-26 12.50	-	-	-	-	49.61	-	-	151
Mar-26 13.00	-	-	-	-	48.21	-	-	28
Mar-26 13.50	-	-	-	-	46.81	-	-	48
Mar-26 14.00	-	-	-	-	45.41	-0.01	-	79
Mar-26 14.50	0.01	-	-	-	44.01	-0.01	-	18
Mar-26 15.00	0.01	-	-	-	42.61	-0.02	-	3,273
Mar-26 15.50	0.03	-	-	-	41.21	-0.03	-	167
Mar-26 16.00	0.05	-	-	-	39.80	-0.06	-	1,077
Mar-26 16.50	0.09	-	-	-	38.40	-0.10	-	39
Mar-26 17.00	0.14	0.16	0.16	0.14	37.00	-0.15	6	146
Mar-26 17.50	0.23	0.27	0.27	0.27	35.60	-0.22	1	38
Mar-26 18.00	0.36	0.40	0.40	0.40	34.20	-0.32	50	118
Mar-26 18.50	0.54	-	-	-	32.80	-0.44	-	26
Mar-26 19.00	0.79	0.85	0.85	0.85	32.12	-0.56	1	3
Mar-26 19.50	1.11	-	-	-	31.82	-0.69	-	14
Apr-26 13.50	0.02	-	-	-	40.75	-0.01	-	1
Apr-26 14.00	0.02	-	-	-	39.51	-0.02	-	5
Apr-26 15.00	0.06	-	-	-	37.03	-0.05	-	1
Apr-26 15.50	0.09	-	-	-	35.79	-0.07	-	1
Apr-26 16.00	0.13	-	-	-	34.55	-0.10	-	2
Apr-26 17.50	0.37	-	-	-	30.82	-0.26	-	4
Apr-26 18.00	0.51	-	-	-	29.58	-0.34	-	2
Apr-26 19.50	1.25	-	-	-	27.28	-0.64	-	1
May-26 15.00	0.12	0.08	0.08	0.08	35.42	-0.08	5	5
May-26 17.00	0.38	0.36	0.36	0.36	30.64	-0.23	11	11
Jun-26 8.25	-	-	-	-	48.42	-	-	25
Jun-26 9.25	-	-	-	-	46.24	-	-	20
Jun-26 9.75	-	-	-	-	45.15	-	-	2
Jun-26 10.00	0.01	-	-	-	44.60	-	-	5,610
Jun-26 10.50	0.01	-	-	-	43.52	-0.01	-	3,072
Jun-26 11.00	0.01	-	-	-	42.43	-0.01	-	8,958
Jun-26 11.50	0.02	-	-	-	41.34	-0.01	-	16
Jun-26 12.00	0.03	-	-	-	40.25	-0.02	-	15,286
Jun-26 12.50	0.04	-	-	-	39.16	-0.03	-	399
Jun-26 13.00	0.06	-	-	-	38.07	-0.03	-	322
Jun-26 13.50	0.08	-	-	-	36.98	-0.05	-	12
Jun-26 14.00	0.10	-	-	-	35.89	-0.06	-	128
Jun-26 14.50	0.14	-	-	-	34.80	-0.08	-	163
Jun-26 15.00	0.18	-	-	-	33.71	-0.10	-	336
Jun-26 15.50	0.24	-	-	-	32.62	-0.13	-	131
Jun-26 16.00	0.31	-	-	-	31.54	-0.16	-	138
Jun-26 16.50	0.40	-	-	-	30.45	-0.20	-	310
Jun-26 17.00	0.49	-	-	-	29.36	-0.25	-	306
Jun-26 18.00	0.78	-	-	-	27.18	-0.36	-	100
Sep-26 6.75	-	-	-	-	43.31	-	-	2
Sep-26 10.50	0.04	-	-	-	37.55	-0.02	-	19
Sep-26 11.00	0.05	-	-	-	36.79	-0.02	-	30
Sep-26 11.50	0.07	-	-	-	36.02	-0.03	-	51
Sep-26 12.00	0.09	-	-	-	35.25	-0.04	-	295
Sep-26 12.50	0.12	-	-	-	34.48	-0.05	-	80
Sep-26 13.00	0.16	-	-	-	33.72	-0.07	-	24
Sep-26 13.50	0.20	-	-	-	32.95	-0.09	-	13
Sep-26 14.00	0.26	-	-	-	32.18	-0.11	-	101
Sep-26 14.50	0.33	-	-	-	31.41	-0.14	-	278
Sep-26 15.00	0.41	-	-	-	30.65	-0.16	-	35
Sep-26 15.50	0.51	-	-	-	29.88	-0.20	-	5
Sep-26 16.00	0.61	-	-	-	29.11	-0.23	-	11
Sep-26 16.50	0.75	-	-	-	28.34	-0.28	-	200
Sep-26 17.00	0.89	-	-	-	27.57	-0.32	-	400
Sep-26 17.50	1.08	-	-	-	26.81	-0.38	-	300
Sep-26 18.00	1.27	-	-	-	26.04	-0.43	-	1
Sep-26 19.50	2.07	2.14	2.14	2.14	24.54	-0.60	100	100
Dec-26 8.00	0.01	-	-	-	37.59	-	-	9,500
Dec-26 8.75	0.02	-	-	-	36.74	-0.01	-	1
Dec-26 9.00	0.02	-	-	-	36.45	-0.01	-	13,015
Dec-26 9.50	0.03	-	-	-	35.88	-0.01	-	750
Dec-26 10.00	0.05	-	-	-	35.31	-0.02	-	34,000
Dec-26 10.50	0.06	-	-	-	34.74	-0.03	-	1,000
Dec-26 11.00	0.09	-	-	-	34.16	-0.03	-	15,621
Dec-26 11.50	0.12	-	-	-	33.59	-0.04	-	3,187
Dec-26 12.00	0.15	-	-	-	33.02	-0.06	-	15,760
Dec-26 12.50	0.20	-	-	-	32.45	-0.07	-	163
Dec-26 13.00	0.24	-	-	-	31.88	-0.09	-	12,000
Dec-26 13.50	0.31	-	-	-	31.31	-0.11	-	1
Dec-26 14.00	0.38	-	-	-	30.74	-0.13	-	11,025
Dec-26 14.50	0.47	-	-	-	30.16	-0.16	-	24
Dec-26 15.00	0.57	-	-	-	29.59	-0.19	-	4,182
Dec-26 15.50	0.68	0.65	0.65	0.65	29.02	-0.22	10	24
Dec-26 16.00	0.82	-	-	-	28.45	-0.25	-	2,002
Dec-26 16.50	0.96	-	-	-	27.88	-0.29	-	2
Dec-26 17.00	1.13	-	-	-	27.31	-0.33	-	2
Dec-26 18.00	1.52	-	-	-	26.17	-0.42	-	10
Dec-26 19.50	2.32	-	-	-	25.07	-0.57	-	10
Mar-27 7.25	0.01	-	-	-	37.73	-0.01	-	4
Mar-27 8.00	0.03	-	-	-	36.86	-0.01	-	1
Mar-27 10.00	0.10	-	-	-	34.54	-0.03	-	245
Mar-27 11.50	0.21	-	-	-	32.80	-0.07	-	216
Mar-27 12.00	0.26	-	-	-	32.22	-0.08	-	210
Mar-27 12.50	0.32	-	-	-	31.64	-0.10	-	401
Mar-27 13.50	0.47	-	-	-	30.48	-0.14	-	4
Mar-27 14.00	0.57	-	-	-	29.90	-0.17	-	55
Mar-27 14.50	0.68	-	-	-	29.32	-0.20	-	100
Mar-27 15.00	0.79	-	-	-	28.74	-0.23	-	50
Mar-27 15.50	0.94	-	-	-	28.16	-0.26	-	27
Mar-27 16.00	1.08	-	-	-	27.58	-0.29	-	75
Mar-27 16.50	1.25	-	-	-	27.00	-0.33	-	25
Mar-27 17.00	1.44	-	-	-	26.42	-0.37	-	75
Jun-27 8.00	0.04	-	-	-	35.82	-0.01	-	25,000
Jun-27 9.50	0.10	-	-	-	34.11	-0.03	-	40
Jun-27 10.00	0.13	-	-	-	33.54	-0.04	-	10
Jun-27 10.50	0.17	-	-	-	32.97	-0.05	-	2
Jun-27 11.50	0.26	-	-	-	31.82	-0.08	-	80
Jun-27 12.00	0.33	-	-	-	31.25	-0.09	-	210
Jun-27 12.50	0.40	-	-	-	30.68	-0.11	-	200
Jun-27 13.00	0.47	-	-	-	30.11	-0.13	-	5,025
Jun-27 13.50	0.56	-	-	-	29.54	-0.15	-	183
Jun-27 14.00	0.67	-	-	-	28.97	-0.18	-	38
Jun-27 16.00	1.19	-	-	-	26.68	-0.30	-	25
Sep-27 10.50	0.26	-	-	-	32.54	-0.07	-	100
Sep-27 11.00	0.31	-	-	-	31.96	-0.08	-	101
Sep-27 11.50	0.39	-	-	-	31.39	-0.10	-	100
Sep-27 12.00	0.46	-	-	-	30.82	-0.12	-	104
Sep-27 14.00	0.85	-	-	-	28.54	-0.21	-	25
Sep-27 14.50	1.00	-	-	-	27.96	-0.24	-	270
Sep-27 15.50	1.28	-	-	-	26.82	-0.30	-	159
Dec-27 7.75	0.07	-	-	-	34.19	-0.02	-	234
Dec-27 8.00	0.09	-	-	-	33.92	-0.02	-	23,000
Dec-27 8.50	0.12	-	-	-	33.38	-0.03	-	8,000
Dec-27 9.00	0.14	-	-	-	32.83	-0.04	-	7,000
Dec-27 9.75	0.21	-	-	-	32.01	-0.06	-	62
Dec-27 10.00	0.23	-	-	-	31.74	-0.06	-	11,028
Dec-27 10.50	0.28	-	-	-	31.20	-0.07	-	12,938
Dec-27 11.00	0.35	-	-	-	30.65	-0.09	-	27,640
Dec-27 12.00	0.49	-	-	-	29.56	-0.12	-	1
Dec-27 13.00	0.68	-	-	-	28.48	-0.16	-	231
Dec-27 14.00	0.90	-	-	-	27.39	-0.21	-	15,000
Dec-27 14.50	1.04	-	-	-	26.84	-0.24	-	7
Dec-27 15.00	1.18	-	-	-	26.30	-0.27	-	7,001
Dec-27 16.50	1.70	-	-	-	24.66	-0.36	-	1,500
Dec-27 18.00	2.34	2.55	2.55	2.55	23.03	-0.47	100	100
Dec-27 20.00	3.52	-	-	-	21.94	-0.62	-	2
Mar-28 12.00	0.58	-	-	-	28.38	-0.14	-	1,000
Jun-28 19.50	3.59	-	-	-	21.98	-0.59	-	1
Dec-28 9.00	0.30	-	-	-	30.57	-0.07	-	40,500
Dec-28 10.00	0.46	-	-	-	29.78	-0.10	-	10,000
Dec-28 11.50	0.75	-	-	-	28.60	-0.15	-	1,000
Dec-28 15.00	1.80	-	-	-	25.85	-0.31	-	28,500
Dec-28 16.00	2.19	-	-	-	25.07	-0.37	-	15,000
Jun-29 11.00	0.81	-	-	-	28.87	-0.15	-	140
Dec-29 7.75	0.29	-	-	-	30.26	-0.06	-	30,000
Dec-29 8.00	0.34	-	-	-	30.12	-0.07	-	17,000
Dec-29 11.00	0.95	-	-	-	28.35	-0.16	-	20,000
Dec-29 11.50	1.10	-	-	-	28.05	-0.18	-	17,000
Dec-29 12.50	1.41	-	-	-	27.47	-0.23	-	800
Dec-29 17.00	3.33	-	-	-	24.81	-0.44	-	25
Dec-30 14.00	2.32	-	-	-	26.46	-0.31	3,000	3,000
Dec-30 18.50	4.64	-	-	-	24.37	-0.51	3,000	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	0.13	0.13	0.13	0.13	33.37	0.18	10	10
Mar-26 9.00	9.68	-	-	-	60.70	1.00	-	11
Mar-26 9.50	9.18	-	-	-	59.29	1.00	-	1
Mar-26 10.00	8.68	-	-	-	57.89	1.00	-	2
Mar-26 11.00	7.68	-	-	-	55.09	1.00	-	7
Mar-26 14.00	4.69	-	-	-	46.68	0.99	-	51
Mar-26 14.00	4.69	-	-	-	46.68	0.99	-	10
Mar-26 14.50	4.20	-	-	-	45.28	0.99	-	1
Mar-26 15.50	3.22	-	-	-	42.48	0.96	-	10
Mar-26 16.00	2.75	-	-	-	41.07	0.93	-	10
Mar-26 16.50	2.29	-	-	-	39.67	0.90	-	10
Mar-26 16.50	2.29	-	-	-	39.67	0.90	-	15
Mar-26 17.00	1.85	-	-	-	38.27	0.84	-	20
Mar-26 17.00	1.85	-	-	-	38.27	0.84	-	10
Mar-26 17.50	1.44	-	-	-	36.87	0.77	-	10
Mar-26 19.00	0.51	0.50	0.50	0.50	33.39	0.44	10	10
Apr-26 17.00	2.02	-	-	-	33.91	0.79	-	15
Apr-26 18.50	0.96	-	-	-	30.19	0.56	-	10
Apr-26 19.00	0.71	0.70	0.70	0.70	29.52	0.47	5	5
Jun-26 14.00	4.88	-	-	-	37.38	0.93	-	1
Jun-26 14.50	4.43	-	-	-	36.29	0.91	-	1
Jun-26 15.00	3.98	-	-	-	35.20	0.89	-	1
Jun-26 16.00	3.12	-	-	-	33.03	0.82	-	3
Jun-26 19.50	0.83	-	-	-	26.93	0.43	-	1
Sep-26 14.00	4.61	-	-	-	34.84	0.87	-	1
Sep-26 14.50	4.19	-	-	-	34.07	0.84	-	1
Sep-26 17.00	2.33	-	-	-	30.23	0.66	-	2
Dec-26 14.50	4.38	-	-	-	31.74	0.82	-	1
Dec-26 15.00	3.99	-	-	-	31.17	0.79	-	33
Dec-26 17.00	2.60	-	-	-	28.89	0.66	-	7
Dec-26 18.50	1.74	-	-	-	27.17	0.53	-	6
Dec-27 12.00	6.19	-	-	-	34.29	0.83	-	15,000
Dec-27 16.00	3.48	-	-	-	29.94	0.65	-	7
Dec-28 15.25	4.06	-	-	-	31.52	0.64	-	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	0.31	0.33	0.33	0.33	31.50	-0.42	3	3
Mar-26 9.50	-	-	-	-	58.02	-	-	2
Mar-26 9.75	-	-	-	-	57.32	-	-	1
Mar-26 11.00	-	-	-	-	53.82	-	-	7
Mar-26 13.50	-	-	-	-	46.81	-	-	33
Mar-26 15.50	0.03	-	-	-	41.21	-0.03	-	23
Mar-26 16.00	0.05	-	-	-	39.80	-0.06	-	1
Mar-26 16.00	0.05	-	-	-	39.80	-0.06	-	10
Mar-26 16.50	0.09	-	-	-	38.40	-0.10	-	26
Mar-26 17.00	0.14	-	-	-	37.00	-0.15	-	6
Mar-26 17.50	0.23	-	-	-	35.60	-0.22	-	10
Mar-26 17.50	0.23	-	-	-	35.60	-0.22	-	4
Mar-26 18.00	0.36	-	-	-	34.20	-0.32	-	1
Mar-26 18.50	0.53	0.56	0.56	0.56	32.80	-0.43	10	10
Apr-26 18.00	0.51	0.55	0.55	0.55	29.58	-0.34	5	5
Jun-26 12.00	0.03	-	-	-	40.25	-0.02	-	13
Jun-26 13.00	0.06	-	-	-	38.07	-0.03	-	20
Jun-26 14.00	0.11	-	-	-	35.89	-0.06	-	1
Jun-26 15.00	0.18	-	-	-	33.71	-0.10	-	1
Jun-26 16.50	0.39	-	-	-	30.45	-0.20	-	10
Sep-26 11.00	0.05	-	-	-	36.79	-0.02	-	1,200
Dec-26 11.00	0.09	-	-	-	34.16	-0.03	-	1
Dec-26 13.50	0.31	-	-	-	31.31	-0.11	-	150
Dec-26 14.50	0.46	-	-	-	30.16	-0.15	-	150
Dec-26 15.00	0.56	-	-	-	29.59	-0.18	-	1
Dec-26 16.00	0.80	-	-	-	28.45	-0.25	-	33
Dec-26 17.00	1.11	1.07	1.07	1.07	27.31	-0.32	4	4
Dec-26 18.00	1.50	-	-	-	26.17	-0.41	-	1
Mar-27 11.50	0.21	-	-	-	32.80	-0.07	-	1
Dec-28 15.25	1.86	-	-	-	25.66	-0.30	-	750

	Previous Close	4.46		24/02/26
	SACYR Close	4.49		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.99	-	-	-	18.93	1.00	-	10
Mar-26 4.40	0.14	-	-	-	18.59	0.67	-	2
Jun-26 3.20	1.31	-	-	-	18.58	1.00	-	10
Jun-26 3.70	0.81	-	-	-	18.39	0.98	-	10
Jun-26 3.80	0.72	-	-	-	18.35	0.96	-	10
Sep-26 3.50	1.03	-	-	-	18.55	0.98	-	10
Sep-26 4.00	0.58	-	-	-	18.36	0.84	-	20
Dec-26 3.90	0.69	-	-	-	19.20	0.85	-	25
Dec-26 4.00	0.61	-	-	-	19.16	0.81	-	5
Dec-26 4.20	0.47	-	-	-	19.09	0.71	-	20
Dec-26 4.50	0.30	-	-	-	18.98	0.54	-	10
Jun-27 3.90	0.73	-	-	-	20.33	0.79	-	25
Dec-27 4.00	0.71	-	-	-	20.81	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	19.60	-0.02	-	10
Jun-26 3.80	0.01	-	-	-	19.52	-0.05	-	102
Sep-26 3.60	0.02	-	-	-	19.59	-0.07	-	20

	Previous Close	10.93		24/02/26
	SANTANDER Close	10.65		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 10.00	0.66	0.90	0.90	0.90	42.69	0.95	1	3
Feb-26 w4 10.50	0.24	-	-	-	39.78	0.66	-	1
Feb-26 w4 11.00	0.04	-	-	-	38.79	0.19	-	1
Mar-26 w1 9.75	0.95	-	-	-	43.21	0.90	-	2
Mar-26 w1 10.00	0.73	-	-	-	41.76	0.83	-	1
Mar-26 w1 10.50	0.36	-	-	-	38.87	0.60	-	2
Mar-26 w2 10.00	0.79	0.75	0.86	0.75	41.44	0.78	2	2
Mar-26 w2 11.00	0.21	-	-	-	37.55	0.37	-	1
Mar-26 3.60	7.06	-	-	-	72.01	1.00	-	1
Mar-26 5.00	5.66	-	-	-	64.87	1.00	-	10
Mar-26 5.50	5.16	-	-	-	62.32	1.00	-	17
Mar-26 5.75	4.91	-	-	-	61.04	1.00	-	15
Mar-26 6.00	4.66	-	-	-	59.77	1.00	-	68
Mar-26 6.25	4.41	-	-	-	58.49	1.00	-	12
Mar-26 6.50	4.16	-	-	-	57.22	1.00	-	35
Mar-26 6.75	3.91	-	-	-	55.94	1.00	-	300
Mar-26 7.00	3.66	-	-	-	54.67	1.00	-	7,670
Mar-26 7.25	3.41	-	-	-	53.39	1.00	-	150
Mar-26 7.50	3.16	-	-	-	52.12	1.00	-	10
Mar-26 7.75	2.91	-	-	-	50.84	0.99	-	10
Mar-26 8.00	2.67	2.67	2.67	2.67	49.57	0.99	250	538
Mar-26 8.25	2.42	-	-	-	48.29	0.98	-	3,363
Mar-26 8.50	2.18	-	-	-	47.02	0.97	-	1,402
Mar-26 8.75	1.93	2.09	2.09	2.09	45.74	0.96	5	14
Mar-26 9.00	1.70	-	-	-	44.47	0.94	-	156
Mar-26 9.25	1.47	-	-	-	43.19	0.91	-	150
Mar-26 9.50	1.24	-	-	-	41.92	0.87	-	373
Mar-26 9.75	1.03	1.04	1.04	1.04	40.64	0.82	2	32
Mar-26 10.00	0.83	0.84	0.84	0.84	39.37	0.75	2	52,169
Mar-26 10.50	0.49	-	-	-	36.82	0.58	-	45,068
Mar-26 11.00	0.26	0.24	0.24	0.24	35.91	0.39	2	27
Mar-26 11.50	0.12	0.13	0.13	0.13	35.72	0.22	4	89
Mar-26 12.00	0.05	-	-	-	35.53	0.11	-	788
Mar-26 12.50	0.02	-	-	-	35.35	0.04	-	1
Apr-26 7.50	3.18	-	-	-	46.00	0.98	-	5
Apr-26 8.00	2.70	-	-	-	43.99	0.97	-	10
Apr-26 9.25	1.56	-	-	-	38.94	0.85	-	150
Apr-26 9.50	1.35	-	-	-	37.93	0.81	-	150
Apr-26 9.75	1.15	-	-	-	36.92	0.76	-	300
Apr-26 10.00	0.97	-	-	-	35.91	0.71	-	2
Apr-26 10.50	0.64	-	-	-	33.89	0.58	-	10
Apr-26 11.00	0.40	-	-	-	33.13	0.43	-	10
Jun-26 3.10	7.56	-	-	-	58.20	1.00	-	3
Jun-26 4.80	5.87	-	-	-	52.46	1.00	-	25
Jun-26 5.00	5.67	-	-	-	51.78	1.00	-	125
Jun-26 5.50	5.17	-	-	-	50.09	1.00	-	3,750
Jun-26 6.00	4.68	-	-	-	48.40	1.00	-	5
Jun-26 6.25	4.43	-	-	-	47.56	0.99	-	3,735
Jun-26 6.50	4.18	-	-	-	46.71	0.99	-	260
Jun-26 6.75	3.94	-	-	-	45.87	0.98	-	10,000
Jun-26 7.00	3.70	-	-	-	45.02	0.98	-	91
Jun-26 7.25	3.46	-	-	-	44.18	0.97	-	81
Jun-26 7.50	3.22	-	-	-	43.33	0.96	-	38
Jun-26 7.75	2.99	-	-	-	42.49	0.94	-	20
Jun-26 8.00	2.75	-	-	-	41.64	0.93	-	22,548
Jun-26 8.25	2.53	-	-	-	40.80	0.91	-	20
Jun-26 8.50	2.31	-	-	-	39.95	0.88	-	29
Jun-26 8.75	2.09	-	-	-	39.11	0.86	-	53
Jun-26 9.00	1.89	-	-	-	38.26	0.83	-	330
Jun-26 9.25	1.69	-	-	-	37.42	0.79	-	3,223
Jun-26 9.50	1.50	-	-	-	36.57	0.75	-	158
Jun-26 9.75	1.32	-	-	-	35.73	0.71	-	195
Jun-26 10.00	1.14	-	-	-	34.88	0.67	-	136
Jun-26 10.50	0.83	-	-	-	33.19	0.57	-	13,401
Jun-26 11.00	0.60	-	-	-	32.52	0.46	-	29
Jun-26 11.50	0.43	-	-	-	32.28	0.36	-	361
Jun-26 12.00	0.30	-	-	-	32.05	0.28	-	564
Jun-26 12.50	0.20	-	-	-	31.81	0.20	-	30
Jun-26 13.50	0.08	-	-	-	31.34	0.10	-	7
Sep-26 4.50	6.17	-	-	-	49.63	1.00	-	20
Sep-26 4.60	6.07	-	-	-	49.36	1.00	-	25
Sep-26 4.70	5.97	-	-	-	49.08	1.00	-	50
Sep-26 4.80	5.87	-	-	-	48.81	1.00	-	25
Sep-26 4.90	5.77	-	-	-	48.53	1.00	-	25
Sep-26 5.00	5.67	-	-	-	48.25	1.00	-	25
Sep-26 5.75	4.93	-	-	-	46.19	0.99	-	1
Sep-26 6.00	4.69	-	-	-	45.50	0.98	-	2
Sep-26 6.25	4.45	-	-	-	44.81	0.97	-	5
Sep-26 6.50	4.21	-	-	-	44.12	0.97	-	16
Sep-26 7.00	3.75	-	-	-	42.75	0.94	-	4
Sep-26 7.75	3.09	-	-	-	40.68	0.89	-	30
Sep-26 8.00	2.87	-	-	-	39.99	0.87	-	100
Sep-26 8.50	2.47	-	-	-	38.62	0.82	-	30
Sep-26 9.00	2.08	-	-	-	37.24	0.77	-	21
Sep-26 9.25	1.91	-	-	-	36.55	0.74	-	1
Sep-26 9.50	1.73	-	-	-	35.86	0.71	-	4
Sep-26 9.75	1.56	-	-	-	35.17	0.68	-	5,003
Sep-26 10.00	1.41	-	-	-	34.49	0.64	-	114
Sep-26 10.50	1.11	-	-	-	33.11	0.57	-	5
Sep-26 11.50	0.69	-	-	-	32.21	0.42	-	5
Sep-26 12.00	0.53	-	-	-	31.93	0.35	-	4
Sep-26 12.50	0.41	-	-	-	31.65	0.29	-	40
Dec-26 3.00	7.66	-	-	-	51.25	1.00	-	1
Dec-26 4.00	6.66	-	-	-	48.81	1.00	-	100
Dec-26 4.40	6.27	-	-	-	47.83	1.00	-	50
Dec-26 4.50	6.17	-	-	-	47.59	1.00	-	1
Dec-26 4.60	6.07	-	-	-	47.34	1.00	-	82
Dec-26 4.70	5.97	-	-	-	47.10	1.00	-	50
Dec-26 4.80	5.87	-	-	-	46.85	1.00	-	15,050
Dec-26 4.90	5.77	-	-	-	46.61	1.00	-	50
Dec-26 5.00	5.67	-	-	-	46.37	0.99	-	10,029
Dec-26 5.25	5.43	-	-	-	45.76	0.99	-	25
Dec-26 5.75	4.94	-	-	-	44.54	0.98	-	6
Dec-26 6.00	4.71	-	-	-	43.92	0.97	-	7
Dec-26 6.50	4.24	-	-	-	42.70	0.95	-	5
Dec-26 7.50	3.37	-	-	-	40.26	0.89	-	11
Dec-26 7.75	3.16	-	-	-	39.65	0.87	-	2
Dec-26 8.00	2.97	-	-	-	39.04	0.85	-	10,026
Dec-26 8.25	2.77	-	-	-	38.43	0.82	-	230
Dec-26 8.50	2.58	-	-	-	37.82	0.80	-	100
Dec-26 8.75	2.40	-	-	-	37.21	0.78	-	4
Dec-26 9.00	2.22	-	-	-	36.60	0.75	-	135
Dec-26 9.50	1.87	-	-	-	35.38	0.70	-	1
Dec-26 10.00	1.57	-	-	-	34.16	0.64	-	89
Dec-26 10.50	1.28	-	-	-	32.94	0.58	-	60
Dec-26 11.00	1.05	-	-	-	32.35	0.51	-	76
Dec-26 11.50	0.86	-	-	-	32.04	0.45	-	92
Dec-26 12.00	0.69	-	-	-	31.73	0.39	-	14
Dec-26 12.50	0.56	-	-	-	31.41	0.33	-	250
Dec-26 13.00	0.44	-	-	-	31.10	0.28	-	1,620
Mar-27 4.50	6.17	-	-	-	45.58	1.00	-	25
Mar-27 4.60	6.07	-	-	-	45.36	1.00	-	25
Mar-27 4.70	5.97	-	-	-	45.13	1.00	-	25
Mar-27 4.80	5.87	-	-	-	44.91	1.00	-	50
Mar-27 4.90	5.77	-	-	-	44.69	0.99	-	50
Mar-27 5.00	5.68	-	-	-	44.47	0.99	-	50
Mar-27 5.25	5.43	-	-	-	43.91	0.99	-	25
Mar-27 6.00	4.73	-	-	-	42.25	0.96	-	25
Mar-27 6.25	4.50	-	-	-	41.69	0.95	-	25
Mar-27 7.50	3.43	-	-	-	38.91	0.87	-	1
Mar-27 8.00	3.05	-	-	-	37.80	0.83	-	2
Mar-27 9.25	2.16	-	-	-	35.02	0.72	-	130
Mar-27 9.50	2.00	-	-	-	34.47	0.69	-	10
Jun-27 6.00	4.73	-	-	-	41.25	0.95	-	25
Jun-27 6.25	4.51	-	-	-	40.74	0.94	-	25
Jun-27 6.50	4.30	-	-	-	40.24	0.92	-	25
Jun-27 6.75	4.08	-	-	-	39.73	0.91	-	25
Jun-27 7.00	3.87	-	-	-	39.22	0.89	-	25
Jun-27 7.25	3.68	-	-	-	38.71	0.87	-	25
Jun-27 7.50	3.48	-	-	-	38.20	0.86	-	10
Jun-27 9.00	2.40	-	-	-	35.15	0.73	-	6,000
Jun-27 9.75	1.94	-	-	-	33.62	0.66	-	1
Jun-27 10.00	1.79	-	-	-	33.12	0.64	-	5,000
Jun-27 12.50	0.77	-	-	-	30.58	0.38	-	5
Dec-27 2.30	8.36	-	-	-	46.65	1.00	-	65
Dec-27 4.20	6.46	-	-	-	43.26	1.00	-	7,000
Dec-27 4.30	6.36	-	-	-	43.08	1.00	-	1
Dec-27 4.90	5.77	-	-	-	42.01	0.99	-	4
Dec-27 5.00	5.68	-	-	-	41.83	0.99	-	2
Dec-27 5.25	5.44	-	-	-	41.39	0.98	-	3
Dec-27 5.50	5.21	-	-	-	40.94	0.97	-	5
Dec-27 7.00	3.95	-	-	-	38.26	0.87	-	2,545
Dec-27 7.50	3.58	-	-	-	37.37	0.84	-	4
Dec-27 8.00	3.22	-	-	-	36.48	0.80	-	3
Dec-27 8.50	2.89	-	-	-	35.59	0.77	-	2
Dec-27 9.00	2.56	-	-	-	34.70	0.72	-	1
Dec-27 9.25	2.42	-	-	-	34.25	0.70	-	25
Dec-27 10.00	1.98	-	-	-	32.91	0.64	-	10
Dec-27 10.50	1.73	-	-	-	32.02	0.59	-	1
Dec-27 12.00	1.15	-	-	-	30.82	0.46	-	5
Mar-28 8.75	2.79	-	-	-	34.93	0.74	-	1
Mar-28 9.00	2.65	-	-	-	34.51	0.72	-	450
Mar-28 9.25	2.51	-	-	-	34.09	0.70	-	300
Mar-28 9.50	2.37	-	-	-	33.67	0.68	-	50
Mar-28 9.75	2.22	-	-	-	33.24	0.66	-	250
Mar-28 10.00	2.08	-	-	-	32.82	0.64	-	125
Mar-28 13.50	0.83	-	-	-	29.76	0.35	-	150
Jun-28 6.00	4.79	-	-	-	39.45	0.93	-	3
Jun-28 10.00	2.15	-	-	-	33.07	0.64	-	150
Jun-28 12.50	1.18	-	-	-	30.82	0.44	-	2
Dec-28 5.00	5.69	-	-	-	40.86	0.98	-	1
Dec-28 8.50	3.13	-	-	-	35.82	0.75	-	3,004
Dec-28 9.00	2.84	-	-	-	35.10	0.72	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 9.25	-	-	-	-	46.91	-	-	10
Feb-26 w4 9.50	-	-	-	-	45.46	-	-	10
Feb-26 w4 9.75	-	-	-	-	44.00	-0.01	-	10
Feb-26 w4 10.00	0.01	-	-	-	42.54	-0.05	-	10
Mar-26 w1 9.25	0.01	-	-	-	45.91	-0.03	-	10
Mar-26 w1 9.50	0.02	0.05	0.05	0.05	44.46	-0.06	20	20
Mar-26 w1 9.75	0.04	0.07	0.07	0.07	43.01	-0.10	41	41
Mar-26 w2 9.00	0.02	0.04	0.04	0.04	47.15	-0.04	20	20
Mar-26 w2 11.50	0.92	-	-	-	37.30	-0.82	-	1
Mar-26 3.30	-	-	-	-	73.29	-	-	2
Mar-26 3.70	-	-	-	-	71.25	-	-	10
Mar-26 3.90	-	-	-	-	70.23	-	-	7
Mar-26 4.00	-	-	-	-	69.72	-	-	2
Mar-26 4.10	-	-	-	-	69.21	-	-	5
Mar-26 4.20	-	-	-	-	68.70	-	-	5
Mar-26 5.00	-	-	-	-	64.62	-	-	15,012
Mar-26 5.25	-	-	-	-	63.34	-	-	110
Mar-26 5.50	-	-	-	-	62.07	-	-	22,616
Mar-26 5.75	-	-	-	-	60.79	-	-	868
Mar-26 6.00	-	-	-	-	59.52	-	-	10,631
Mar-26 6.25	-	-	-	-	58.24	-	-	4
Mar-26 6.50	-	-	-	-	56.97	-	-	7
Mar-26 6.75	-	-	-	-	55.69	-	-	230
Mar-26 7.00	-	-	-	-	54.42	-	-	36
Mar-26 7.25	-	-	-	-	53.14	-	-	142
Mar-26 7.50	-	-	-	-	51.87	-	-	10,400
Mar-26 7.75	-	-	-	-	50.59	-0.01	-	150
Mar-26 8.00	-	-	-	-	49.32	-0.01	-	11,032
Mar-26 8.25	0.01	-	-	-	48.04	-0.02	-	132
Mar-26 8.50	0.01	0.04	0.04	0.04	46.77	-0.03	4	378
Mar-26 8.75	0.02	-	-	-	45.49	-0.04	-	98
Mar-26 9.00	0.03	-	-	-	44.22	-0.06	-	376
Mar-26 9.25	0.05	-	-	-	42.94	-0.09	-	338
Mar-26 9.50	0.08	-	-	-	41.67	-0.13	-	109
Mar-26 9.75	0.11	0.13	0.13	0.13	40.39	-0.18	2	157
Mar-26 10.00	0.17	0.18	0.19	0.18	39.12	-0.25	103	20,385
Mar-26 10.50	0.32	0.37	0.37	0.33	36.57	-0.42	21	265
Mar-26 11.00	0.59	0.64	0.64	0.64	35.66	-0.62	2	82
Mar-26 11.50	0.95	-	-	-	35.47	-0.79	-	31
Mar-26 12.00	1.39	-	-	-	35.28	-0.90	-	156
Apr-26 9.00	0.09	-	-	-	39.34	-0.11	-	5
Apr-26 9.25	0.12	-	-	-	38.33	-0.14	-	63
Apr-26 9.50	0.16	0.15	0.18	0.15	37.32	-0.18	110	310
Apr-26 9.75	0.22	0.23	0.23	0.23	36.31	-0.23	1	11
Apr-26 10.50	0.45	-	-	-	33.28	-0.42	-	203
Apr-26 11.00	0.71	-	-	-	32.52	-0.57	-	12
Apr-26 11.50	1.05	-	-	-	32.30	-0.71	-	5
May-26 9.00	0.17	0.17	0.17	0.17	38.00	-0.16	1	1
Jun-26 3.10	-	-	-	-	57.03	-	-	1
Jun-26 3.80	-	-	-	-	54.67	-	-	25,000
Jun-26 4.10	-	-	-	-	53.65	-	-	3
Jun-26 4.20	-	-	-	-	53.32	-	-	5
Jun-26 4.30	-	-	-	-	52.98	-	-	5
Jun-26 4.40	-	-	-	-	52.64	-	-	5
Jun-26 4.50	-	-	-	-	52.30	-	-	3,751
Jun-26 4.70	-	-	-	-	51.63	-	-	5
Jun-26 4.80	-	-	-	-	51.29	-	-	6
Jun-26 4.90	-	-	-	-	50.95	-	-	5
Jun-26 5.50	0.01	-	-	-	48.92	-0.01	-	17
Jun-26 5.75	0.01	-	-	-	48.08	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	47.23	-0.01	-	2
Jun-26 6.25	0.02	-	-	-	46.39	-0.02	-	3,502
Jun-26 6.50	0.02	-	-	-	45.54	-0.02	-	776
Jun-26 6.75	0.03	-	-	-	44.70	-0.03	-	103
Jun-26 7.00	0.04	-	-	-	43.85	-0.04	-	360
Jun-26 7.25	0.05	-	-	-	43.01	-0.05	-	96
Jun-26 7.50	0.07	-	-	-	42.16	-0.06	-	585
Jun-26 7.75	0.09	-	-	-	41.32	-0.07	-	5,787
Jun-26 8.00	0.11	-	-	-	40.47	-0.09	-	23,502
Jun-26 8.25	0.14	-	-	-	39.63	-0.11	-	17
Jun-26 8.50	0.17	-	-	-	38.78	-0.13	-	61
Jun-26 8.75	0.21	-	-	-	37.94	-0.16	-	113
Jun-26 9.00	0.26	0.25	0.25	0.25	37.09	-0.19	100	8,691
Jun-26 9.25	0.31	-	-	-	36.25	-0.22	-	22,507
Jun-26 9.50	0.37	-	-	-	35.40	-0.26	-	6
Jun-26 9.75	0.44	-	-	-	34.56	-0.30	-	235
Jun-26 10.00	0.52	-	-	-	33.71	-0.35	-	40
Jun-26 10.50	0.72	-	-	-	32.02	-0.45	-	43
Jun-26 11.00	0.99	-	-	-	31.35	-0.56	-	20
Jun-26 11.50	1.32	-	-	-	31.11	-0.66	-	5
Sep-26 4.00	-	-	-	-	49.70	-	-	2
Sep-26 6.00	0.04	-	-	-	44.19	-0.03	-	32,510
Sep-26 6.75	0.09	-	-	-	42.13	-0.06	-	103
Sep-26 7.00	0.11	-	-	-	41.44	-0.07	-	14,505
Sep-26 7.25	0.14	-	-	-	40.75	-0.08	-	30
Sep-26 7.50	0.16	0.19	0.19	0.19	40.06	-0.10	10	70
Sep-26 7.75	0.20	0.21	0.21	0.21	39.37	-0.11	3	10,003
Sep-26 8.00	0.23	-	-	-	38.68	-0.13	-	12,209
Sep-26 8.25	0.27	-	-	-	37.99	-0.15	-	100
Sep-26 8.50	0.32	-	-	-	37.31	-0.18	-	5,047
Sep-26 8.75	0.38	-	-	-	36.62	-0.20	-	55
Sep-26 9.00	0.43	-	-	-	35.93	-0.23	-	40
Sep-26 9.25	0.50	-	-	-	35.24	-0.26	-	2,011
Sep-26 9.50	0.58	-	-	-	34.55	-0.29	-	50
Sep-26 9.75	0.65	-	-	-	33.86	-0.32	-	45
Sep-26 10.00	0.74	-	-	-	33.18	-0.36	-	10
Sep-26 10.50	0.94	-	-	-	31.80	-0.44	-	21
Sep-26 11.00	1.21	-	-	-	31.18	-0.52	-	21
Dec-26 2.50	-	-	-	-	50.98	-	-	40
Dec-26 2.80	-	-	-	-	50.25	-	-	60,000
Dec-26 3.20	-	-	-	-	49.27	-	-	10
Dec-26 3.40	-	-	-	-	48.78	-	-	2
Dec-26 3.50	-	-	-	-	48.54	-	-	5
Dec-26 3.60	0.01	-	-	-	48.29	-	-	50,002
Dec-26 4.00	0.01	-	-	-	47.32	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	46.83	-0.01	-	25
Dec-26 4.30	0.02	-	-	-	46.58	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	46.34	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	45.85	-0.01	-	80
Dec-26 4.70	0.03	-	-	-	45.61	-0.02	-	5
Dec-26 4.80	0.03	-	-	-	45.36	-0.02	-	15,000
Dec-26 4.90	0.03	-	-	-	45.12	-0.02	-	150
Dec-26 5.00	0.04	-	-	-	44.88	-0.02	-	20,400
Dec-26 5.25	0.05	-	-	-	44.27	-0.03	-	600
Dec-26 6.25	0.12	-	-	-	41.82	-0.06	-	5
Dec-26 6.50	0.14	-	-	-	41.21	-0.07	-	159
Dec-26 6.75	0.17	-	-	-	40.60	-0.08	-	156
Dec-26 7.00	0.20	-	-	-	39.99	-0.09	-	10,175
Dec-26 7.25	0.23	-	-	-	39.38	-0.11	-	50
Dec-26 7.50	0.27	-	-	-	38.77	-0.13	-	1
Dec-26 7.75	0.31	-	-	-	38.16	-0.14	-	51
Dec-26 8.00	0.36	-	-	-	37.55	-0.16	-	32,818
Dec-26 8.25	0.42	-	-	-	36.94	-0.19	-	610
Dec-26 8.50	0.47	-	-	-	36.33	-0.21	-	15,321
Dec-26 8.75	0.54	-	-	-	35.72	-0.23	-	206
Dec-26 9.00	0.61	-	-	-	35.11	-0.26	-	5,067
Dec-26 9.50	0.76	-	-	-	33.89	-0.31	-	5
Dec-26 10.00	0.95	-	-	-	32.67	-0.37	-	17,085
Dec-26 10.50	1.16	-	-	-	31.45	-0.44	-	48
Dec-26 11.00	1.43	-	-	-	30.86	-0.51	-	20
Dec-26 11.50	1.74	-	-	-	30.55	-0.57	-	10
Dec-26 14.00	3.64	-	-	-	28.98	-0.83	-	3
Mar-27 5.25	0.07	-	-	-	42.61	-0.03	-	470
Mar-27 5.50	0.09	-	-	-	42.06	-0.04	-	150
Mar-27 6.00	0.14	-	-	-	40.95	-0.06	-	150
Mar-27 6.75	0.22	-	-	-	39.28	-0.09	-	371
Mar-27 7.25	0.30	-	-	-	38.17	-0.12	-	16,000
Mar-27 8.50	0.57	-	-	-	35.39	-0.22	-	101
Mar-27 8.75	0.64	-	-	-	34.84	-0.24	-	5
Mar-27 11.00	1.55	-	-	-	30.39	-0.49	-	2
Mar-27 11.50	1.85	-	-	-	30.08	-0.55	-	3
Jun-27 3.00	0.01	-	-	-	45.53	-	-	15,000
Jun-27 4.00	0.03	-	-	-	43.50	-0.01	-	1
Jun-27 5.50	0.13	-	-	-	40.45	-0.05	-	42
Jun-27 6.00	0.18	-	-	-	39.43	-0.07	-	15,600
Jun-27 7.00	0.33	-	-	-	37.40	-0.12	-	5,000
Jun-27 7.50	0.43	-	-	-	36.38	-0.16	-	660
Jun-27 8.00	0.54	-	-	-	35.36	-0.19	-	6,000
Sep-27 8.00	0.60	-	-	-	34.43	-0.20	-	310
Sep-27 9.50	1.09	-	-	-	31.61	-0.33	-	263
Sep-27 9.75	1.19	-	-	-	31.14	-0.35	-	25
Sep-27 10.00	1.29	-	-	-	30.67	-0.38	-	5
Dec-27 3.30	0.02	-	-	-	42.02	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	41.67	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	40.95	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	40.78	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	40.42	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	40.06	-0.03	-	51,025
Dec-27 4.70	0.10	-	-	-	39.53	-0.04	-	10
Dec-27 5.25	0.16	-	-	-	38.55	-0.06	-	11,500
Dec-27 5.50	0.19	-	-	-	38.10	-0.07	-	1
Dec-27 5.75	0.22	-	-	-	37.65	-0.08	-	50,000
Dec-27 6.00	0.26	-	-	-	37.21	-0.09	-	150
Dec-27 6.25	0.30	-	-	-	36.76	-0.10	-	150
Dec-27 6.50	0.34	-	-	-	36.32	-0.11	-	151
Dec-27 6.75	0.39	-	-	-	35.87	-0.13	-	150
Dec-27 7.00	0.44	-	-	-	35.42	-0.14	-	2,500
Dec-27 7.25	0.50	-	-	-	34.98	-0.16	-	325
Dec-27 7.50	0.56	-	-	-	34.53	-0.17	-	300
Dec-27 8.00	0.69	-	-	-	33.64	-0.21	-	75
Dec-27 8.75	0.92	-	-	-	32.30	-0.27	-	23
Dec-27 9.75	1.29	-	-	-	30.52	-0.36	-	25,000
Dec-27 10.00	1.39	-	-	-	30.07	-0.38	-	20
Dec-27 10.50	1.63	-	-	-	29.18	-0.43	-	245
Dec-27 11.00	1.89	-	-	-	28.67	-0.48	-	5,001
Dec-27 11.50	2.19	-	-	-	28.33	-0.53	-	25
Dec-27 12.00	2.51	-	-	-	27.98	-0.58	-	1
Mar-28 6.00	0.29	-	-	-	36.26	-0.09	-	1
Mar-28 6.50	0.37	-	-	-	35.42	-0.12	-	1
Mar-28 9.00	1.06	-	-	-	31.19	-0.29	-	150
Mar-28 9.25	1.16	-	-	-	30.77	-0.31	-	150
Mar-28 9.75	1.35	-	-	-	29.92	-0.36	-	5
Mar-28 10.00	1.45	-	-	-	29.50	-0.38	-	150
Mar-28 10.50	1.69	-	-	-	28.66	-0.43	-	150
Mar-28 11.00	1.95	-	-	-	28.16	-0.48	-	300
Mar-28 12.00	2.57	-	-	-	27.47	-0.57	-	150
Jun-28 5.00	0.18	-	-	-	37.33	-0.06	-	10,000
Jun-28 11.00	2.06	-	-	-	28.08	-0.48	-	150
Jun-28 11.50	2.37	-	-	-	27.75	-0.52	-	300
Jun-28 12.00	2.68	-	-	-	27.42	-0.56	-	300
Dec-28 4.20	0.13	-	-	-	37.59	-0.04	-	10,000
Dec-28 6.00	0.41	-	-	-	35.00	-0.11	-	12,500
Dec-28 8.00	0.96	-	-	-	32.12	-0.23	-	8,000
Dec-28 8.50	1.13	-	-	-	31.40	-0.27	-	3,000
Dec-28 8.75	1.22	-	-	-	31.04	-0.29	-	118
Dec-29 3.90	0.17	-	-	-	36.74	-0.05	-	3,250
Dec-29 5.50	0.46	-	-	-	34.74	-0.11	-	25,000
Dec-29 10.50	2.27	-	-	-	28.48	-0.42	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.00	6.66	-	-	-	69.97	1.00	-	5
Mar-26 7.25	3.41	-	-	-	53.39	1.00	-	1
Mar-26 9.00	1.70	-	-	-	44.47	0.94	-	10
Mar-26 9.50	1.24	-	-	-	41.92	0.87	-	6,000
Mar-26 10.00	0.83	-	-	-	39.37	0.75	-	6,030
Mar-26 10.00	0.83	-	-	-	39.37	0.75	-	35
Mar-26 10.50	0.49	-	-	-	36.82	0.58	-	45
Mar-26 10.50	0.49	0.58	0.58	0.58	36.82	0.58	1	60
Mar-26 11.00	0.26	-	-	-	35.91	0.39	-	20
Mar-26 11.00	0.26	0.26	0.26	0.26	35.91	0.39	10	55
Apr-26 10.00	0.97	0.95	0.95	0.95	35.91	0.71	20	80
Apr-26 10.50	0.64	-	-	-	33.89	0.58	-	20
Apr-26 11.00	0.40	0.37	0.37	0.37	33.13	0.43	20	30
Apr-26 12.00	0.13	0.13	0.13	0.13	32.69	0.19	20	20
Jun-26 4.30	6.25	-	-	-	54.15	0.99	-	2
Jun-26 7.00	3.61	3.82	3.82	3.82	45.02	0.95	5	25
Jun-26 9.75	1.29	-	-	-	35.73	0.69	-	25
Jun-26 10.00	1.13	-	-	-	34.88	0.65	-	15
Jun-26 10.50	0.83	-	-	-	33.19	0.55	-	25
Jun-26 11.00	0.60	-	-	-	32.52	0.45	-	25
Sep-26 9.00	2.08	-	-	-	37.24	0.76	-	10
Sep-26 10.50	1.11	-	-	-	33.11	0.56	-	10
Sep-26 11.00	0.88	-	-	-	32.49	0.49	-	10
Sep-26 12.00	0.53	-	-	-	31.93	0.35	-	4
Dec-26 8.00	2.91	-	-	-	39.04	0.82	-	2
Dec-26 8.50	2.53	-	-	-	37.82	0.78	-	2
Dec-26 9.00	2.17	-	-	-	36.60	0.73	-	10
Dec-26 10.00	1.54	-	-	-	34.16	0.62	-	10
Dec-26 10.50	1.26	-	-	-	32.94	0.56	-	10
Dec-26 11.00	1.03	-	-	-	32.35	0.49	-	10
Dec-26 12.00	0.68	-	-	-	31.73	0.38	-	10
Sep-27 11.00	1.42	-	-	-	31.54	0.52	-	1
Dec-27 10.00	1.94	-	-	-	32.91	0.60	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	60.79	-	-	500
Mar-26 8.00	-	-	-	-	49.32	-0.01	-	50
Mar-26 9.00	0.03	-	-	-	44.22	-0.06	-	50,000
Mar-26 9.75	0.11	-	-	-	40.39	-0.18	-	4
Mar-26 10.00	0.16	-	-	-	39.12	-0.25	-	10
Mar-26 10.00	0.16	-	-	-	39.12	-0.25	-	31
Mar-26 10.50	0.32	-	-	-	36.57	-0.42	-	35
Mar-26 10.50	0.32	-	-	-	36.57	-0.42	-	113
Mar-26 11.00	0.59	-	-	-	35.66	-0.61	-	51
Mar-26 11.50	0.95	-	-	-	35.47	-0.78	-	3
Mar-26 12.00	1.38	1.37	1.37	1.37	35.28	-0.89	5	20
Mar-26 12.50	1.85	-	-	-	35.10	-0.95	-	25
Apr-26 9.00	0.09	0.11	0.11	0.11	39.34	-0.11	50	90
Apr-26 9.50	0.16	-	-	-	37.32	-0.18	-	20
Apr-26 9.75	0.21	0.23	0.23	0.23	36.31	-0.23	20	20
Apr-26 10.00	0.28	-	-	-	35.30	-0.29	-	50
Apr-26 10.00	0.28	-	-	-	35.30	-0.29	-	10
Apr-26 10.50	0.45	-	-	-	33.28	-0.42	-	51
Apr-26 11.00	0.71	0.75	0.75	0.75	32.52	-0.57	20	36
Apr-26 11.50	1.04	-	-	-	32.30	-0.70	-	10
Apr-26 13.00	2.34	-	-	-	31.64	-0.94	-	15
Jun-26 6.00	0.01	-	-	-	47.23	-0.01	-	1,052
Jun-26 7.25	0.05	-	-	-	43.01	-0.05	-	5
Jun-26 8.25	0.14	-	-	-	39.63	-0.11	-	4
Jun-26 9.50	0.37	-	-	-	35.40	-0.26	-	26
Jun-26 10.50	0.71	-	-	-	32.02	-0.44	-	25
Jun-26 13.50	2.97	-	-	-	30.17	-0.90	-	10
Sep-26 6.25	0.06	-	-	-	43.50	-0.04	-	1,700
Sep-26 7.50	0.16	-	-	-	40.06	-0.09	-	900
Sep-26 8.25	0.27	-	-	-	37.99	-0.15	-	50
Sep-26 9.75	0.65	-	-	-	33.86	-0.32	-	1
Dec-26 6.75	0.17	-	-	-	40.60	-0.08	-	2,800
Dec-26 9.00	0.60	-	-	-	35.11	-0.25	-	10
Dec-29 10.50	2.26	-	-	-	28.48	-0.38	-	60

	Previous Close	19.03		24/02/26
	SOLARIA Close	19.10		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	11.11	-	-	-	62.69	1.00	-	10
Mar-26 12.00	7.12	-	-	-	58.50	1.00	-	75
Mar-26 12.50	6.62	-	-	-	57.98	1.00	-	50
Mar-26 13.00	6.12	-	-	-	57.46	1.00	-	75
Mar-26 13.50	5.62	-	-	-	56.93	0.99	-	75
Mar-26 14.00	5.13	-	-	-	56.41	0.99	-	50
Mar-26 17.00	2.39	-	-	-	53.27	0.82	-	10
Mar-26 19.00	1.07	-	-	-	51.17	0.55	-	10
Mar-26 20.00	0.64	-	-	-	50.68	0.39	-	15
Mar-26 21.00	0.36	-	-	-	50.24	0.26	-	5
Jun-26 12.00	7.26	-	-	-	50.14	0.97	-	46
Jun-26 12.50	6.79	-	-	-	49.67	0.95	-	46
Jun-26 13.00	6.34	-	-	-	49.20	0.94	-	48
Dec-26 18.00	3.57	-	-	-	42.41	0.65	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	57.36	-	-	1
Mar-26 15.00	0.04	-	-	-	54.74	-0.04	-	10
Mar-26 16.00	0.11	-	-	-	53.70	-0.09	-	10
Mar-26 17.00	0.26	-	-	-	52.65	-0.17	-	20
Mar-26 18.00	0.53	-	-	-	51.60	-0.30	-	5
Mar-26 18.50	0.71	-	-	-	51.08	-0.38	-	30
Apr-26 17.50	0.63	-	-	-	46.45	-0.27	-	10
Apr-26 18.00	0.80	-	-	-	45.95	-0.33	-	10

	Previous Close	34.66		24/02/26
	TECNICAS REUNIDAS Close	34.50		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.66	8.90	-	-	-	53.60	0.99	-	6
Mar-26 32.99	2.53	-	-	-	46.88	0.67	-	5
Mar-26 40.32	0.17	-	-	-	44.37	0.10	-	5
Apr-26 33.90	2.52	-	-	-	41.41	0.58	-	2
Apr-26 40.32	0.46	-	-	-	39.71	0.17	-	5
Jun-26 35.74	2.62	-	-	-	39.21	0.49	-	1
Jun-26 37.57	1.94	-	-	-	38.90	0.40	-	5
Jun-26 38.48	1.65	-	-	-	38.74	0.36	-	5
Sep-26 34.82	3.99	-	-	-	38.21	0.56	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.82	-	-	-	-	54.63	-	-	1
Mar-26 24.74	0.01	-	-	-	53.79	-0.01	-	5
Mar-26 26.57	0.04	-	-	-	52.11	-0.02	-	1
Mar-26 27.49	0.07	-	-	-	51.26	-0.04	-	10
Mar-26 31.15	0.45	-	-	-	47.90	-0.18	-	10
Apr-26 26.57	0.16	-	-	-	46.77	-0.06	-	3
Apr-26 30.24	0.63	-	-	-	43.57	-0.19	-	1
Jun-26 15.12	0.01	-	-	-	53.00	-	-	4
Dec-26 18.33	0.25	-	-	-	44.24	-0.04	-	1
Dec-26 20.16	0.42	-	-	-	43.37	-0.06	-	1
Dec-26 35.74	5.33	-	-	-	36.52	-0.49	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	59.97	-	-	2,700

	Previous Close	3.65		24/02/26
	TELEFONICA Close	3.65		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.50	1.16	-	-	-	45.40	1.00	-	45
Mar-26 3.20	0.47	-	-	-	36.71	0.93	-	1
Mar-26 3.40	0.29	-	-	-	34.23	0.81	-	81
Mar-26 3.50	0.22	-	-	-	32.99	0.71	-	130
Mar-26 3.60	0.15	0.14	0.14	0.14	31.75	0.59	10	42
Mar-26 3.70	0.10	0.10	0.10	0.10	30.94	0.46	10	27,515
Mar-26 3.80	0.06	-	-	-	30.61	0.33	-	5,037
Mar-26 3.90	0.03	-	-	-	30.29	0.21	-	507
Mar-26 4.00	0.02	-	-	-	29.96	0.13	-	210
Mar-26 4.20	-	-	-	-	29.30	0.04	-	110
Mar-26 4.30	-	-	-	-	28.97	0.02	-	150
Mar-26 4.40	-	-	-	-	28.64	0.01	-	10,000
Mar-26 4.50	-	-	-	-	28.31	-	-	884
Mar-26 4.60	-	-	-	-	27.98	-	-	10,107
Mar-26 4.70	-	-	-	-	27.66	-	-	35,000
Mar-26 4.80	-	-	-	-	27.33	-	-	40
Mar-26 4.90	-	-	-	-	27.00	-	-	18
Mar-26 5.00	-	-	-	-	26.67	-	-	10
Mar-26 5.75	-	-	-	-	24.21	-	-	400
Apr-26 3.20	0.50	-	-	-	35.95	0.85	-	2
Apr-26 3.50	0.27	-	-	-	32.06	0.67	-	8
Apr-26 3.60	0.20	-	-	-	30.76	0.58	-	200
Apr-26 3.70	0.15	0.17	0.17	0.17	29.97	0.49	6	30,006
Apr-26 3.80	0.11	-	-	-	29.71	0.39	-	22
Apr-26 4.00	0.05	0.07	0.07	0.07	29.20	0.23	1	449
Jun-26 3.20	0.55	-	-	-	33.87	0.81	-	3
Jun-26 3.30	0.47	-	-	-	32.73	0.76	-	10,003
Jun-26 3.40	0.40	-	-	-	31.59	0.71	-	100,010
Jun-26 3.50	0.33	-	-	-	30.44	0.65	-	5
Jun-26 3.60	0.26	-	-	-	29.30	0.58	-	23
Jun-26 3.70	0.21	-	-	-	28.58	0.51	-	185
Jun-26 3.80	0.17	-	-	-	28.32	0.44	-	20
Jun-26 3.90	0.13	-	-	-	28.05	0.37	-	41
Jun-26 4.00	0.10	-	-	-	27.79	0.31	-	10,006
Jun-26 4.10	0.07	-	-	-	27.52	0.25	-	42
Jun-26 4.20	0.05	-	-	-	27.26	0.20	-	30,040
Jun-26 4.30	0.04	-	-	-	26.99	0.15	-	150
Jun-26 4.40	0.03	-	-	-	26.73	0.12	-	25,011
Jun-26 4.50	0.02	-	-	-	26.47	0.08	-	105
Jun-26 4.60	0.01	-	-	-	26.20	0.06	-	38
Jun-26 4.70	0.01	-	-	-	25.94	0.04	-	150
Jun-26 4.80	0.01	-	-	-	25.67	0.03	-	151
Jun-26 4.90	-	-	-	-	25.41	0.02	-	2,504
Jun-26 5.00	-	-	-	-	25.14	0.01	-	10
Jun-26 5.25	-	-	-	-	24.48	-	-	10
Sep-26 2.90	0.82	-	-	-	35.42	0.88	-	150
Sep-26 3.00	0.73	-	-	-	34.48	0.85	-	63
Sep-26 3.40	0.43	-	-	-	30.72	0.68	-	12
Sep-26 3.50	0.36	-	-	-	29.78	0.63	-	10
Sep-26 3.60	0.30	-	-	-	28.84	0.57	-	20
Sep-26 3.80	0.21	-	-	-	27.92	0.45	-	824
Sep-26 4.00	0.14	-	-	-	27.33	0.34	-	310
Sep-26 4.10	0.11	-	-	-	27.04	0.29	-	2,001
Sep-26 4.20	0.09	-	-	-	26.75	0.24	-	5
Sep-26 4.30	0.07	-	-	-	26.46	0.20	-	199
Sep-26 4.60	0.03	-	-	-	25.58	0.10	-	6
Dec-26 2.40	1.28	-	-	-	37.35	0.97	-	40
Dec-26 2.90	0.83	-	-	-	33.47	0.86	-	1
Dec-26 3.00	0.75	-	-	-	32.70	0.82	-	102
Dec-26 3.10	0.67	-	-	-	31.92	0.79	-	10
Dec-26 3.30	0.53	-	-	-	30.37	0.70	-	10
Dec-26 3.50	0.40	-	-	-	28.82	0.61	-	185
Dec-26 3.60	0.35	-	-	-	28.04	0.56	-	85,735
Dec-26 3.70	0.30	-	-	-	27.52	0.51	-	345
Dec-26 3.80	0.25	-	-	-	27.26	0.45	-	20
Dec-26 3.90	0.22	-	-	-	27.01	0.41	-	433
Dec-26 4.00	0.18	-	-	-	26.75	0.36	-	100,154
Dec-26 4.10	0.16	-	-	-	26.50	0.32	-	410
Dec-26 4.20	0.13	-	-	-	26.24	0.28	-	589
Dec-26 4.30	0.11	-	-	-	25.98	0.25	-	4
Dec-26 4.40	0.09	-	-	-	25.73	0.22	-	2
Dec-26 4.50	0.07	-	-	-	25.47	0.18	-	20,020
Dec-26 4.60	0.06	-	-	-	25.22	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	24.96	0.13	-	20,010
Dec-26 4.90	0.03	-	-	-	24.45	0.09	-	4
Dec-26 5.00	0.02	-	-	-	24.19	0.07	-	771
Dec-26 5.25	0.01	-	-	-	23.56	0.04	-	8
Dec-26 5.50	0.01	-	-	-	22.92	0.02	-	2
Mar-27 2.20	1.47	-	-	-	36.57	0.98	-	1
Mar-27 3.10	0.70	-	-	-	30.99	0.76	-	30
Mar-27 3.50	0.44	-	-	-	28.50	0.60	-	2
Mar-27 3.60	0.39	0.32	0.32	0.32	27.88	0.56	50	52
Mar-27 3.70	0.35	-	-	-	27.43	0.51	-	1
Mar-27 4.00	0.23	-	-	-	26.61	0.39	-	100
Mar-27 4.20	0.17	-	-	-	26.06	0.32	-	12
Mar-27 4.30	0.15	-	-	-	25.79	0.29	-	2
Mar-27 4.40	0.12	-	-	-	25.51	0.25	-	5,000
Mar-27 4.60	0.09	-	-	-	24.96	0.20	-	20,000
Mar-27 4.80	0.06	-	-	-	24.42	0.15	-	25
Jun-27 3.60	0.42	-	-	-	27.78	0.56	-	100
Jun-27 3.80	0.33	-	-	-	27.10	0.49	-	25
Jun-27 3.90	0.29	-	-	-	26.82	0.45	-	14
Jun-27 4.00	0.25	-	-	-	26.54	0.41	-	58
Jun-27 4.20	0.19	-	-	-	25.97	0.34	-	120
Jun-27 4.30	0.17	-	-	-	25.69	0.31	-	100
Jun-27 4.40	0.14	-	-	-	25.40	0.28	-	100
Jun-27 4.50	0.12	-	-	-	25.12	0.25	-	200
Jun-27 4.70	0.09	-	-	-	24.55	0.19	-	10
Jun-27 4.80	0.07	-	-	-	24.27	0.17	-	150
Jun-27 4.90	0.06	-	-	-	23.99	0.14	-	150
Jun-27 5.00	0.05	-	-	-	23.71	0.13	-	150
Jun-27 5.50	0.02	-	-	-	22.29	0.05	-	5
Jun-27 5.75	0.01	-	-	-	21.58	0.03	-	20
Sep-27 3.70	0.39	-	-	-	27.17	0.52	-	31
Sep-27 3.80	0.35	-	-	-	26.91	0.49	-	4
Sep-27 5.50	0.02	-	-	-	22.41	0.07	-	22
Dec-27 2.30	1.37	-	-	-	32.25	0.97	-	10
Dec-27 2.40	1.28	-	-	-	31.90	0.96	-	10
Dec-27 2.50	1.19	-	-	-	31.54	0.93	-	10
Dec-27 2.60	1.11	-	-	-	31.18	0.90	-	10
Dec-27 2.70	1.02	-	-	-	30.83	0.87	-	25
Dec-27 2.80	0.95	-	-	-	30.47	0.84	-	15
Dec-27 2.90	0.87	-	-	-	30.12	0.80	-	15
Dec-27 3.10	0.74	-	-	-	29.40	0.73	-	36
Dec-27 3.20	0.68	-	-	-	29.05	0.70	-	750
Dec-27 3.50	0.52	-	-	-	27.98	0.60	-	8
Dec-27 3.60	0.47	-	-	-	27.63	0.56	-	7
Dec-27 3.70	0.42	-	-	-	27.33	0.53	-	211
Dec-27 3.80	0.38	-	-	-	27.09	0.50	-	10
Dec-27 3.90	0.34	-	-	-	26.85	0.46	-	11
Dec-27 4.00	0.31	-	-	-	26.61	0.43	-	870
Dec-27 4.10	0.27	-	-	-	26.38	0.40	-	102
Dec-27 4.20	0.25	-	-	-	26.14	0.37	-	3
Dec-27 4.30	0.22	-	-	-	25.90	0.34	-	36
Dec-27 4.40	0.20	-	-	-	25.66	0.31	-	15
Dec-27 4.50	0.17	-	-	-	25.43	0.29	-	134
Dec-27 4.60	0.15	-	-	-	25.19	0.26	-	1
Dec-27 4.70	0.13	-	-	-	24.95	0.24	-	30,150
Dec-27 5.00	0.09	-	-	-	24.24	0.17	-	466
Dec-27 5.25	0.06	-	-	-	23.65	0.13	-	167
Dec-27 5.50	0.04	-	-	-	23.05	0.09	-	25
Dec-27 6.00	0.02	-	-	-	21.87	0.04	-	21,000
Mar-28 2.10	1.57	-	-	-	32.44	0.99	-	10
Mar-28 2.20	1.47	-	-	-	32.12	0.98	-	10
Mar-28 2.30	1.38	-	-	-	31.80	0.97	-	10
Mar-28 2.40	1.28	-	-	-	31.48	0.95	-	10
Mar-28 2.50	1.20	-	-	-	31.16	0.92	-	10
Mar-28 2.60	1.11	-	-	-	30.84	0.89	-	10
Mar-28 2.70	1.03	-	-	-	30.52	0.86	-	50
Mar-28 2.80	0.96	-	-	-	30.20	0.82	-	15
Mar-28 2.90	0.89	-	-	-	29.88	0.79	-	15
Mar-28 3.00	0.82	-	-	-	29.56	0.76	-	20
Mar-28 3.10	0.76	-	-	-	29.24	0.72	-	20
Mar-28 3.20	0.70	-	-	-	28.92	0.69	-	28
Mar-28 3.30	0.64	-	-	-	28.60	0.66	-	255
Mar-28 3.40	0.59	-	-	-	28.29	0.63	-	151
Mar-28 3.50	0.54	-	-	-	27.97	0.60	-	25
Mar-28 3.60	0.50	-	-	-	27.65	0.56	-	26
Mar-28 3.70	0.45	-	-	-	27.37	0.53	-	25
Mar-28 4.50	0.20	-	-	-	25.62	0.31	-	100
Mar-28 4.60	0.18	-	-	-	25.40	0.28	-	1
Jun-28 4.00	0.35	-	-	-	26.74	0.45	-	100
Jun-28 5.00	0.12	-	-	-	24.73	0.21	-	4
Dec-28 3.80	0.47	-	-	-	27.47	0.52	-	3
Dec-28 4.00	0.40	-	-	-	27.13	0.47	-	18
Dec-28 4.40	0.29	-	-	-	26.43	0.37	-	1
Dec-28 4.50	0.26	-	-	-	26.26	0.35	-	5
Dec-28 4.80	0.20	-	-	-	25.74	0.29	-	10
Dec-28 5.25	0.13	-	-	-	24.96	0.20	-	50
Dec-29 3.40	0.69	-	-	-	28.60	0.63	-	10
Dec-29 4.30	0.38	-	-	-	27.27	0.43	-	1
Dec-29 4.50	0.34	-	-	-	27.00	0.39	-	7
Dec-29 5.00	0.24	-	-	-	26.31	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.62	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	-	-	-	32.20	-0.20	-	14
Mar-26 2.20	-	-	-	-	50.69	-	-	3
Mar-26 2.80	-	-	-	-	43.25	-0.01	-	10
Mar-26 2.90	-	-	-	-	42.00	-0.01	-	500
Mar-26 3.00	-	-	-	-	40.76	-0.03	-	24
Mar-26 3.10	0.01	-	-	-	39.52	-0.05	-	4
Mar-26 3.20	0.01	-	-	-	38.28	-0.08	-	117
Mar-26 3.30	0.02	-	-	-	37.04	-0.13	-	345
Mar-26 3.40	0.04	-	-	-	35.80	-0.20	-	42,068
Mar-26 3.50	0.06	0.06	0.08	0.05	34.56	-0.30	287	207
Mar-26 3.60	0.10	0.10	0.10	0.10	33.32	-0.41	200	169
Mar-26 3.70	0.15	0.15	0.15	0.15	32.51	-0.54	3	35,078
Mar-26 3.80	0.21	0.21	0.21	0.21	32.18	-0.67	6	35,001
Mar-26 3.90	0.28	-	-	-	31.86	-0.78	-	124
Mar-26 4.00	0.37	-	-	-	31.53	-0.86	-	120
Mar-26 4.10	0.46	-	-	-	31.20	-0.92	-	223
Apr-26 3.40	0.08	-	-	-	33.57	-0.26	-	6
Apr-26 3.50	0.11	-	-	-	32.27	-0.33	-	4
May-26 3.50	0.14	0.13	0.13	0.13	31.52	-0.35	4	4
May-26 3.70	0.22	0.21	0.21	0.21	29.43	-0.50	4	4
Jun-26 2.70	0.04	-	-	-	39.11	-0.09	-	1
Jun-26 2.90	0.06	-	-	-	36.83	-0.15	-	301
Jun-26 3.00	0.08	0.08	0.08	0.08	35.69	-0.18	2	17,220
Jun-26 3.10	0.10	-	-	-	34.55	-0.22	-	36
Jun-26 3.20	0.12	-	-	-	33.41	-0.27	-	196
Jun-26 3.30	0.15	-	-	-	32.27	-0.33	-	110,212
Jun-26 3.40	0.19	-	-	-	31.13	-0.39	-	141,331
Jun-26 3.50	0.22	-	-	-	29.98	-0.45	-	16,779
Jun-26 3.60	0.27	0.27	0.27	0.27	28.84	-0.52	3	3,095
Jun-26 3.70	0.33	-	-	-	28.12	-0.59	-	592
Jun-26 3.80	0.39	-	-	-	27.86	-0.66	-	340
Jun-26 3.90	0.46	-	-	-	27.59	-0.72	-	279
Jun-26 4.00	0.54	-	-	-	27.33	-0.77	-	244
Jun-26 4.10	0.62	-	-	-	27.06	-0.82	-	60
Jun-26 4.20	0.71	-	-	-	26.80	-0.86	-	30,523
Jun-26 4.30	0.80	-	-	-	26.53	-0.90	-	39
Jun-26 4.40	0.89	-	-	-	26.27	-0.92	-	25,128
Jun-26 4.50	0.98	-	-	-	26.01	-0.95	-	151
Jun-26 4.60	1.08	-	-	-	25.74	-0.96	-	28
Jun-26 4.70	1.17	-	-	-	25.48	-0.97	-	60
Jun-26 4.80	1.27	-	-	-	25.21	-0.98	-	152
Jun-26 4.90	1.37	-	-	-	24.95	-0.99	-	20
Jun-26 5.00	1.47	-	-	-	24.68	-0.99	-	83
Jun-26 5.50	1.96	-	-	-	23.36	-1.00	-	300
Jun-26 6.50	2.96	-	-	-	20.71	-1.00	-	2
Sep-26 2.60	0.06	-	-	-	36.96	-0.11	-	4
Sep-26 2.70	0.07	-	-	-	36.02	-0.13	-	5
Sep-26 2.90	0.10	-	-	-	34.14	-0.18	-	28
Sep-26 3.00	0.12	-	-	-	33.20	-0.22	-	1
Sep-26 3.10	0.15	-	-	-	32.26	-0.25	-	120
Sep-26 3.20	0.18	-	-	-	31.32	-0.30	-	205
Sep-26 3.30	0.21	-	-	-	30.38	-0.34	-	101
Sep-26 3.40	0.24	-	-	-	29.44	-0.39	-	55
Sep-26 3.50	0.28	-	-	-	28.50	-0.44	-	175
Sep-26 3.60	0.33	-	-	-	27.56	-0.50	-	205
Sep-26 3.70	0.38	-	-	-	26.93	-0.55	-	58
Sep-26 3.80	0.44	-	-	-	26.64	-0.61	-	44
Sep-26 3.90	0.51	-	-	-	26.35	-0.66	-	300
Sep-26 4.00	0.58	-	-	-	26.05	-0.71	-	10,110
Sep-26 4.10	0.66	-	-	-	25.76	-0.76	-	767
Sep-26 4.30	0.82	-	-	-	25.18	-0.84	-	5
Sep-26 4.40	0.91	-	-	-	24.89	-0.87	-	60
Sep-26 4.50	1.00	-	-	-	24.59	-0.90	-	39
Sep-26 4.60	1.09	-	-	-	24.30	-0.92	-	175
Sep-26 4.70	1.18	-	-	-	24.01	-0.94	-	150
Sep-26 5.00	1.47	-	-	-	23.13	-0.98	-	18
Sep-26 6.00	2.46	-	-	-	20.21	-1.00	-	5
Dec-26 2.50	0.06	-	-	-	34.24	-0.10	-	8
Dec-26 2.80	0.10	-	-	-	31.91	-0.17	-	100
Dec-26 2.90	0.12	0.11	0.11	0.11	31.13	-0.20	50	50
Dec-26 3.00	0.14	-	-	-	30.36	-0.23	-	1,514
Dec-26 3.10	0.17	-	-	-	29.58	-0.26	-	160
Dec-26 3.20	0.20	-	-	-	28.81	-0.30	-	230
Dec-26 3.30	0.23	-	-	-	28.03	-0.34	-	37
Dec-26 3.40	0.27	0.23	0.23	0.23	27.26	-0.39	40	35,250
Dec-26 3.50	0.31	-	-	-	26.48	-0.43	-	20,073
Dec-26 3.60	0.36	-	-	-	25.70	-0.48	-	65,187
Dec-26 3.70	0.41	-	-	-	25.18	-0.54	-	82
Dec-26 3.80	0.47	-	-	-	24.92	-0.59	-	118
Dec-26 3.90	0.53	-	-	-	24.67	-0.63	-	1,281
Dec-26 4.00	0.60	-	-	-	24.41	-0.68	-	107,505
Dec-26 4.10	0.68	-	-	-	24.16	-0.73	-	1
Dec-26 4.20	0.75	-	-	-	23.90	-0.77	-	8
Dec-26 4.30	0.84	-	-	-	23.64	-0.81	-	60
Dec-26 4.40	0.92	-	-	-	23.39	-0.84	-	41
Dec-26 4.50	1.01	-	-	-	23.13	-0.87	-	62,535
Dec-26 4.60	1.10	-	-	-	22.88	-0.90	-	35,010
Dec-26 4.70	1.19	-	-	-	22.62	-0.92	-	20,020
Dec-26 4.80	1.28	-	-	-	22.37	-0.94	-	50
Dec-26 5.00	1.47	-	-	-	21.85	-0.97	-	26
Dec-26 5.50	1.96	-	-	-	20.58	-1.00	-	100
Dec-26 5.75	2.21	-	-	-	19.94	-1.00	-	425
Dec-26 6.00	2.46	-	-	-	19.30	-1.00	-	414
Dec-26 6.25	2.71	-	-	-	18.66	-1.00	-	17
Dec-26 6.75	3.21	-	-	-	17.38	-1.00	-	10
Mar-27 3.70	0.43	-	-	-	24.58	-0.52	-	2
Mar-27 3.90	0.56	-	-	-	24.03	-0.61	-	2
Mar-27 4.00	0.62	-	-	-	23.76	-0.66	-	50
Mar-27 4.10	0.70	-	-	-	23.48	-0.70	-	25
Mar-27 4.20	0.77	-	-	-	23.21	-0.74	-	600
Mar-27 4.40	0.93	-	-	-	22.66	-0.82	-	5,000
Mar-27 4.50	1.02	-	-	-	22.39	-0.85	-	5
Mar-27 4.60	1.10	-	-	-	22.11	-0.88	-	20,000
Mar-27 5.00	1.47	-	-	-	21.02	-0.96	-	1
Mar-27 6.50	2.96	-	-	-	16.91	-1.00	-	90
Mar-27 6.75	3.21	-	-	-	16.23	-1.00	-	10
Jun-27 3.00	0.20	-	-	-	26.38	-0.27	-	100
Jun-27 3.40	0.35	-	-	-	24.38	-0.43	-	10
Jun-27 3.50	0.40	-	-	-	23.87	-0.47	-	2
Jun-27 3.60	0.45	-	-	-	23.37	-0.51	-	25,000
Jun-27 3.70	0.50	-	-	-	22.97	-0.56	-	2
Jun-27 3.80	0.57	-	-	-	22.69	-0.60	-	10
Jun-27 3.90	0.63	-	-	-	22.41	-0.64	-	19
Jun-27 4.00	0.70	-	-	-	22.13	-0.68	-	10
Jun-27 4.20	0.85	-	-	-	21.56	-0.75	-	1
Jun-27 4.30	0.93	-	-	-	21.28	-0.79	-	12
Jun-27 4.40	1.01	-	-	-	20.99	-0.82	-	5
Jun-27 4.50	1.09	-	-	-	20.71	-0.84	-	1
Jun-27 5.00	1.54	-	-	-	19.30	-0.94	-	36
Jun-27 6.50	2.98	-	-	-	15.05	-1.00	-	25
Sep-27 2.50	0.08	-	-	-	26.59	-0.13	-	20
Sep-27 2.90	0.17	-	-	-	24.95	-0.24	-	30
Sep-27 4.40	1.01	-	-	-	19.88	-0.81	-	1
Dec-27 2.20	0.05	-	-	-	27.40	-0.08	-	6,000
Dec-27 2.70	0.14	-	-	-	25.62	-0.19	-	100
Dec-27 3.00	0.22	-	-	-	24.55	-0.28	-	7,502
Dec-27 3.20	0.30	-	-	-	23.84	-0.35	-	1
Dec-27 3.30	0.34	-	-	-	23.48	-0.38	-	5
Dec-27 3.40	0.38	-	-	-	23.13	-0.42	-	10
Dec-27 3.50	0.43	-	-	-	22.77	-0.46	-	13
Dec-27 3.60	0.48	-	-	-	22.42	-0.50	-	30,000
Dec-27 4.00	0.73	-	-	-	21.40	-0.65	-	3
Dec-27 4.10	0.80	-	-	-	21.17	-0.69	-	3
Dec-27 4.20	0.88	-	-	-	20.93	-0.72	-	1
Dec-27 4.30	0.95	-	-	-	20.69	-0.75	-	4
Dec-27 4.40	1.03	-	-	-	20.45	-0.78	-	3
Dec-27 4.50	1.11	-	-	-	20.22	-0.81	-	4
Dec-27 4.60	1.19	-	-	-	19.98	-0.84	-	250
Dec-27 4.70	1.28	-	-	-	19.74	-0.86	-	30,001
Dec-27 5.00	1.55	-	-	-	19.03	-0.92	-	7
Dec-27 5.50	2.01	-	-	-	17.84	-0.97	-	5
Mar-28 3.30	0.36	-	-	-	23.49	-0.38	-	6
Mar-28 3.90	0.69	-	-	-	21.83	-0.60	-	40
Mar-28 4.30	0.97	-	-	-	20.95	-0.73	-	2
Mar-28 4.50	1.13	-	-	-	20.51	-0.79	-	1
Mar-28 4.60	1.21	-	-	-	20.29	-0.82	-	1
Mar-28 5.25	1.78	-	-	-	18.87	-0.94	-	2
Dec-28 3.00	0.33	-	-	-	24.21	-0.31	-	20,000
Dec-29 3.50	0.67	-	-	-	23.33	-0.46	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.00	0.08	0.07	0.07	0.07	28.93	0.28	9	9
Jun-26 3.60	0.20	-	-	-	29.30	0.48	-	2
Jun-26 4.70	0.01	-	-	-	25.94	0.03	-	1
Sep-26 3.60	0.28	-	-	-	28.84	0.51	-	2
Sep-26 3.90	0.16	-	-	-	27.63	0.36	-	100
Dec-26 5.25	0.01	-	-	-	23.56	0.04	-	190
Sep-27 3.70	0.36	-	-	-	27.17	0.47	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.04	0.04	0.04	0.04	35.80	-0.20	10	4
Mar-26 3.50	0.06	-	-	-	34.56	-0.30	-	1
Mar-26 3.80	0.21	-	-	-	32.18	-0.66	-	100
Mar-26 3.90	0.28	-	-	-	31.86	-0.77	-	250
Mar-26 4.00	0.36	-	-	-	31.53	-0.85	-	1,050
Mar-26 4.10	0.45	-	-	-	31.20	-0.92	-	400
Mar-26 4.50	0.84	-	-	-	29.88	-0.99	-	50
Mar-26 7.75	4.09	-	-	-	20.79	-1.00	-	750
Apr-26 3.50	0.11	-	-	-	32.27	-0.33	-	1
May-26 3.30	0.09	0.07	0.07	0.07	34.13	-0.23	4	4
Jun-26 3.50	0.22	-	-	-	29.98	-0.45	-	630
Jun-26 3.50	0.22	-	-	-	29.98	-0.45	-	80
Jun-26 3.60	0.27	-	-	-	28.84	-0.52	-	25
Jun-26 4.10	0.62	-	-	-	27.06	-0.81	-	1,900
Jun-26 4.20	0.71	-	-	-	26.80	-0.85	-	550
Jun-26 4.40	0.89	-	-	-	26.27	-0.92	-	100
Jun-26 5.50	1.96	-	-	-	23.36	-0.99	-	10
Sep-26 3.50	0.28	-	-	-	28.50	-0.43	-	11
Sep-26 3.60	0.32	-	-	-	27.56	-0.48	-	25
Sep-26 3.70	0.38	-	-	-	26.93	-0.54	-	25
Sep-26 3.80	0.44	-	-	-	26.64	-0.59	-	10
Sep-26 4.00	0.57	-	-	-	26.05	-0.69	-	700
Sep-26 4.30	0.81	-	-	-	25.18	-0.81	-	100
Sep-26 4.50	0.98	-	-	-	24.59	-0.87	-	112
Sep-26 5.25	1.69	-	-	-	22.40	-0.98	-	15
Dec-26 3.90	0.52	-	-	-	24.67	-0.61	-	10
Dec-26 7.50	3.88	-	-	-	16.06	-0.98	-	5
Dec-26 9.50	5.85	-	-	-	16.06	-0.98	-	50
Dec-26 11.00	7.32	-	-	-	16.06	-0.98	-	52
Dec-26 12.00	8.31	-	-	-	16.06	-0.98	-	361
Dec-26 16.50	12.74	-	-	-	16.06	-0.98	-	14

	Previous Close	2.75		24/02/26
	UNICAJA Close	2.70		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.71	-	-	-	28.31	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	0.23	-	-	-	23.07	-0.55	-	200
Sep-26 3.20	0.62	-	-	-	22.64	-0.89	-	25
Sep-26 3.40	0.80	-	-	-	22.46	-0.95	-	25
Sep-26 3.50	0.90	-	-	-	22.38	-0.97	-	25

	Previous Close	85.70		24/02/26
	VIDRALA Close	85.30		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 89.52	0.49	0.59	0.59	0.59	20.68	0.20	1	1
Mar-26 91.43	0.22	0.30	0.30	0.30	20.47	0.10	2	2
Mar-26 95.24	0.03	-	-	-	20.05	0.02	-	1
Apr-26 93.33	0.29	0.40	0.40	0.40	18.00	0.11	5	10
Jun-26 89.52	2.09	-	-	-	18.42	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.43	-	-	-	24.57	-0.37	-	15
Mar-26 85.71	2.25	-	-	-	23.62	-0.51	-	5
Mar-26 87.62	3.39	-	-	-	23.41	-0.66	-	5
Apr-26 83.81	1.91	-	-	-	20.86	-0.39	-	11
Jun-26 80.00	1.71	-	-	-	21.19	-0.26	-	5
Jun-26 83.81	2.80	-	-	-	19.34	-0.40	-	1
Jun-26 85.71	3.56	-	-	-	18.58	-0.48	-	1
Sep-26 66.67	0.54	-	-	-	24.32	-0.07	-	2
Sep-26 78.10	2.11	-	-	-	20.52	-0.25	-	1
Sep-26 81.90	3.17	-	-	-	19.26	-0.35	-	11
Sep-26 87.62	5.68	-	-	-	17.97	-0.54	-	4
Sep-26 89.52	6.85	-	-	-	17.83	-0.61	-	2
Dec-26 100.00	15.57	-	-	-	18.35	-0.82	-	4

	Previous Close	58.40		24/02/26
	VISCOFAN Close	58.90		24/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 43.30	15.66	-	-	-	34.45	1.00	-	1
Mar-26 49.20	9.78	-	-	-	29.81	0.99	-	1
Mar-26 51.17	7.83	-	-	-	28.26	0.98	-	1
Mar-26 53.14	5.94	-	-	-	26.71	0.94	-	12
Mar-26 57.08	2.56	-	-	-	23.61	0.72	-	9
Mar-26 59.04	1.31	-	-	-	22.12	0.50	-	14
Mar-26 61.01	0.54	0.40	0.40	0.40	21.24	0.28	1	3
Apr-26 60.00	1.36	-	-	-	19.92	0.43	-	1
Jun-26 45.00	14.26	-	-	-	29.41	0.97	-	1
Jun-26 54.00	6.10	-	-	-	23.14	0.79	-	2
Jun-26 58.00	3.18	-	-	-	20.36	0.60	-	2
Jun-26 60.00	2.06	-	-	-	19.26	0.47	-	6
Jun-26 62.00	1.24	-	-	-	18.41	0.34	-	2
Sep-26 46.00	13.48	-	-	-	26.94	0.93	-	1
Sep-26 50.00	9.93	-	-	-	24.77	0.85	-	2
Sep-26 54.00	6.73	-	-	-	22.59	0.73	-	8
Sep-26 56.00	5.29	-	-	-	21.51	0.66	-	5
Sep-26 58.00	4.00	-	-	-	20.42	0.57	-	5
Sep-26 60.00	2.94	-	-	-	19.56	0.48	-	6
Sep-26 64.00	1.40	-	-	-	18.23	0.29	-	1
Sep-26 66.00	0.88	-	-	-	17.56	0.21	-	1
Dec-26 43.00	16.40	-	-	-	27.46	0.94	-	5
Dec-26 47.00	12.80	-	-	-	25.74	0.89	-	1
Dec-26 54.00	7.25	-	-	-	22.73	0.71	-	1
Dec-26 58.00	4.67	-	-	-	21.01	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	-	-	-	-	34.94	-	-	2
Mar-26 46.25	-	-	-	-	34.17	-	-	1
Mar-26 47.23	0.01	-	-	-	33.40	-	-	2
Mar-26 48.22	0.01	-	-	-	32.62	-0.01	-	12
Mar-26 49.20	0.02	-	-	-	31.85	-0.01	-	7
Mar-26 51.17	0.06	-	-	-	30.30	-0.03	-	72
Mar-26 53.14	0.15	-	-	-	28.75	-0.07	-	18
Mar-26 55.11	0.36	-	-	-	27.20	-0.16	-	109
Mar-26 57.08	0.77	-	-	-	25.65	-0.30	-	1
Mar-26 59.04	1.50	-	-	-	24.16	-0.50	-	1
Apr-26 52.00	0.24	-	-	-	25.65	-0.09	-	1
Apr-26 56.00	0.81	0.66	0.66	0.66	22.68	-0.25	1	2
Jun-26 41.00	0.05	-	-	-	30.24	-0.01	-	1
Jun-26 43.00	0.09	-	-	-	28.85	-0.02	-	2
Jun-26 44.00	0.11	-	-	-	28.15	-0.03	-	1
Jun-26 46.00	0.18	-	-	-	26.76	-0.05	-	1
Jun-26 48.00	0.29	-	-	-	25.37	-0.07	-	5
Jun-26 50.00	0.43	-	-	-	23.98	-0.11	-	10
Jun-26 52.00	0.66	-	-	-	22.58	-0.16	-	2
Jun-26 54.00	1.00	-	-	-	21.19	-0.23	-	51
Jun-26 58.00	2.15	-	-	-	18.41	-0.45	-	1
Jun-26 60.00	3.11	-	-	-	17.31	-0.58	-	2
Sep-26 41.00	0.16	-	-	-	27.31	-0.03	-	1
Sep-26 43.00	0.24	-	-	-	26.23	-0.05	-	3
Sep-26 44.00	0.28	-	-	-	25.69	-0.05	-	3
Sep-26 45.00	0.35	-	-	-	25.14	-0.07	-	4
Sep-26 46.00	0.42	-	-	-	24.60	-0.08	-	2
Sep-26 47.00	0.49	-	-	-	24.06	-0.09	-	2
Sep-26 48.00	0.59	-	-	-	23.51	-0.11	-	6
Sep-26 49.00	0.71	-	-	-	22.97	-0.13	-	4
Sep-26 50.00	0.82	-	-	-	22.43	-0.15	-	12
Sep-26 52.00	1.15	-	-	-	21.34	-0.20	-	3
Sep-26 54.00	1.56	-	-	-	20.25	-0.27	-	33
Sep-26 56.00	2.10	-	-	-	19.17	-0.35	-	14
Sep-26 58.00	2.80	-	-	-	18.08	-0.44	-	1
Sep-26 60.00	3.74	-	-	-	17.22	-0.55	-	4
Sep-26 64.00	6.31	-	-	-	15.89	-0.76	-	2
Dec-26 41.00	0.30	-	-	-	24.80	-0.05	-	2
Dec-26 43.00	0.44	-	-	-	23.94	-0.07	-	1
Dec-26 44.00	0.51	-	-	-	23.51	-0.08	-	1
Dec-26 45.00	0.60	-	-	-	23.08	-0.10	-	12
Dec-26 46.00	0.72	-	-	-	22.65	-0.11	-	1
Dec-26 48.00	0.96	-	-	-	21.79	-0.15	-	1
Dec-26 49.00	1.14	-	-	-	21.36	-0.17	-	1
Dec-26 50.00	1.32	-	-	-	20.93	-0.20	-	8
Dec-28 45.00	2.21	-	-	-	18.71	-0.20	-	1

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

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

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