Boletin

DAILY BULLETIN 02/25/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,575	-	-	5,575	-
MINI IBEX-35	3,071	88	111	3,270	0.79
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	255	15,005	173,747	189,007	0.09
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	50,658	-	-	50,658
MINI IBEX-35	3,413	41,257	33,381	78,051
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,700	-	-	2,700
BONO 10	-	-	-	-
ACCIONES	1,712,755	1,567,003	4,605,455	7,885,213
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	18,189.50		25/02/26
	IBEX - 35 Close	18,461.00		25/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,485.5	18,538	18,542	18,258	5,575	50,652
17-Apr-26	18,411.0	-	-	-	-	6
15-May-26	18,329.0	-	-	-	-	-
19-Jun-26	18,333.0	-	-	-	-	-
18-Sep-26	18,281.0	-	-	-	-	-
18-Dec-26	18,223.0	-	-	-	-	-
19-Mar-27	18,224.0	-	-	-	-	-
18-Jun-27	18,048.0	-	-	-	-	-
17-Sep-27	17,992.0	-	-	-	-	-
17-Dec-27	17,914.0	-	-	-	-	-
17-Mar-28	17,922.0	-	-	-	-	-
16-Jun-28	17,745.0	-	-	-	-	-
15-Dec-28	17,620.0	-	-	-	-	-
15-Jun-29	17,467.0	-	-	-	-	-
21-Dec-29	17,362.0	-	-	-	-	-
21-Jun-30	17,259.0	-	-	-	-	-
20-Dec-30	17,204.0	-	-	-	-	-

	Previous Close	-		25/02/26
	MINI IBEX-35 Close	-		25/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18,464.0	-	-	-	-	-
06-Mar-26	18,471.0	-	-	-	-	-
13-Mar-26	18,478.0	-	-	-	-	-
20-Mar-26	18,485.5	18,540	18,560	18,260	3,038	3,387
17-Apr-26	18,411.0	18,450	18,450	18,220	33	26
15-May-26	18,329.0	-	-	-	-	-
19-Jun-26	18,333.0	-	-	-	-	-
18-Sep-26	18,281.0	-	-	-	-	-
18-Dec-26	18,223.0	-	-	-	-	-
19-Mar-27	18,224.0	-	-	-	-	-
18-Jun-27	18,048.0	-	-	-	-	-
17-Sep-27	17,992.0	-	-	-	-	-
17-Dec-27	17,914.0	-	-	-	-	-
17-Mar-28	17,922.0	-	-	-	-	-
16-Jun-28	17,745.0	-	-	-	-	-
15-Dec-28	17,620.0	-	-	-	-	-
15-Jun-29	17,467.0	-	-	-	-	-
21-Dec-29	17,362.0	-	-	-	-	-
21-Jun-30	17,259.0	-	-	-	-	-
20-Dec-30	17,204.0	-	-	-	-	-

	Previous Close	-		25/02/26
	MICRO IBEX-35 Close	-		25/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18,485.5	-	-	-	-	-
17-Apr-26	18,411.0	-	-	-	-	-

	Previous Close	1,791.80		25/02/26
	IBEX BANCOS Close	1,838.60		25/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	1,840.9	-	-	-	-	-
17-Apr-26	1,816.0	-	-	-	-	-
15-May-26	1,809.0	-	-	-	-	-
19-Jun-26	1,813.0	-	-	-	-	-
18-Sep-26	1,819.0	-	-	-	-	-
18-Dec-26	1,800.0	-	-	-	-	-
19-Mar-27	1,806.0	-	-	-	-	-
18-Jun-27	1,774.0	-	-	-	-	-
17-Sep-27	1,780.0	-	-	-	-	-
17-Dec-27	1,756.0	-	-	-	-	-
17-Mar-28	1,763.0	-	-	-	-	-
16-Jun-28	1,729.0	-	-	-	-	-
15-Dec-28	1,713.0	-	-	-	-	-
15-Jun-29	1,688.0	-	-	-	-	-
21-Dec-29	1,676.0	-	-	-	-	-
21-Jun-30	1,660.0	-	-	-	-	-
20-Dec-30	1,654.0	-	-	-	-	-

	Previous Close	2,071.20		25/02/26
	IBEX ENERGIA Close	2,100.90		25/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2,103.5	-	-	-	-	-
17-Apr-26	2,104.0	-	-	-	-	-
15-May-26	2,107.0	-	-	-	-	-
19-Jun-26	2,111.0	-	-	-	-	-
18-Sep-26	2,065.0	-	-	-	-	-
18-Dec-26	2,073.0	-	-	-	-	-
19-Mar-27	2,048.0	-	-	-	-	-
18-Jun-27	2,055.0	-	-	-	-	-
17-Sep-27	2,008.0	-	-	-	-	-
17-Dec-27	2,016.0	-	-	-	-	-
17-Mar-28	1,992.0	-	-	-	-	-
16-Jun-28	1,999.0	-	-	-	-	-
15-Dec-28	1,962.0	-	-	-	-	-
15-Jun-29	1,948.0	-	-	-	-	-
21-Dec-29	1,909.0	-	-	-	-	-
21-Jun-30	1,903.0	-	-	-	-	-
20-Dec-30	1,873.0	-	-	-	-	-

	Previous Close	75.50		25/02/26
	IBEX - 35 Impacto DIV Close	75.50		25/02/26

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	606.0	-	-	-	-	2,175
17-Dec-27	635.0	-	-	-	-	175
15-Dec-28	631.0	-	-	-	-	300
21-Dec-29	627.0	-	-	-	-	50
20-Dec-30	619.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	202.60		25/02/26
	ACCIONA Close	219.40		25/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	219.67	213.07	213.07	211.05	7	13
17-Apr-26	220.01	-	-	-	-	-
15-May-26	220.34	-	-	-	-	-
19-Jun-26	220.76	-	-	-	-	-
18-Sep-26	216.31	-	-	-	-	-
18-Dec-26	217.34	-	-	-	-	-
19-Mar-27	218.30	-	-	-	-	-
18-Jun-27	219.33	-	-	-	-	-
17-Sep-27	214.72	-	-	-	-	-
17-Dec-27	215.77	-	-	-	-	-
17-Mar-28	216.85	-	-	-	-	-
16-Jun-28	217.97	-	-	-	-	-
15-Dec-28	214.50	-	-	-	-	-
15-Jun-29	216.88	-	-	-	-	-
21-Dec-29	213.65	-	-	-	-	-
21-Jun-30	216.22	-	-	-	-	-
20-Dec-30	212.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	219.67	-	-	-	-	-
17-Apr-26	220.01	-	-	-	-	-
15-May-26	220.34	-	-	-	-	-
19-Jun-26	220.76	-	-	-	-	-
18-Sep-26	216.31	-	-	-	-	-
18-Dec-26	217.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	219.40	-	-	-	-	-

	Previous Close	21.52		25/02/26
	ACCIONA ENERGIA Close	21.96		25/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.99	-	-	-	-	-
17-Apr-26	22.02	-	-	-	-	-
15-May-26	22.05	-	-	-	-	-
19-Jun-26	21.60	-	-	-	-	-
18-Sep-26	21.70	-	-	-	-	-
18-Dec-26	21.80	-	-	-	-	-
19-Mar-27	21.90	-	-	-	-	-
18-Jun-27	21.50	-	-	-	-	-
17-Sep-27	21.61	-	-	-	-	-
17-Dec-27	21.71	-	-	-	-	-
17-Mar-28	21.82	-	-	-	-	-
16-Jun-28	21.43	-	-	-	-	-
15-Dec-28	21.66	-	-	-	-	-
15-Jun-29	21.40	-	-	-	-	-
21-Dec-29	21.66	-	-	-	-	-
21-Jun-30	21.44	-	-	-	-	-
20-Dec-30	21.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	21.99	-	-	-	-	-
17-Apr-26	22.02	-	-	-	-	-
15-May-26	22.05	-	-	-	-	-
19-Jun-26	21.60	-	-	-	-	-
18-Sep-26	21.70	-	-	-	-	-
18-Dec-26	21.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.96	-	-	-	-	-

	Previous Close	13.18		25/02/26
	ACERINOX Close	13.32		25/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.34	-	-	-	-	113
17-Apr-26	13.36	-	-	-	-	-
15-May-26	13.38	-	-	-	-	-
19-Jun-26	13.40	-	-	-	-	-
18-Sep-26	13.14	-	-	-	-	-
18-Dec-26	13.20	-	-	-	-	-
19-Mar-27	12.92	-	-	-	-	-
18-Jun-27	12.98	-	-	-	-	-
17-Sep-27	12.70	-	-	-	-	-
17-Dec-27	12.76	-	-	-	-	-
17-Mar-28	12.47	-	-	-	-	-
16-Jun-28	12.54	-	-	-	-	-
15-Dec-28	12.32	-	-	-	-	-
15-Jun-29	12.10	-	-	-	-	-
21-Dec-29	11.86	-	-	-	-	-
21-Jun-30	11.63	-	-	-	-	-
20-Dec-30	11.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.34	-	-	-	-	-
17-Apr-26	13.36	-	-	-	-	-
15-May-26	13.38	-	-	-	-	-
19-Jun-26	13.40	-	-	-	-	-
18-Sep-26	13.14	-	-	-	-	-
18-Dec-26	13.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.32	-	-	-	-	-

	Previous Close	107.80		25/02/26
	ACS Close	108.70		25/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	108.84	109.03	109.03	109.03	10	1,478
17-Apr-26	109.00	-	-	-	-	-
15-May-26	109.17	-	-	-	-	-
19-Jun-26	109.37	-	-	-	-	1
18-Sep-26	108.21	-	-	-	-	-
18-Dec-26	108.72	-	-	-	-	-
19-Mar-27	108.66	-	-	-	-	-
18-Jun-27	109.18	-	-	-	-	-
17-Sep-27	107.94	-	-	-	-	-
17-Dec-27	108.47	-	-	-	-	-
17-Mar-28	108.46	-	-	-	-	-
16-Jun-28	109.02	-	-	-	-	-
15-Dec-28	108.29	-	-	-	-	-
15-Jun-29	108.93	-	-	-	-	-
21-Dec-29	108.35	-	-	-	-	-
21-Jun-30	109.09	-	-	-	-	-
20-Dec-30	108.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	108.84	-	-	-	-	-
17-Apr-26	109.00	-	-	-	-	-
15-May-26	109.17	-	-	-	-	-
19-Jun-26	109.37	-	-	-	-	-
18-Sep-26	108.21	-	-	-	-	-
18-Dec-26	108.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	108.70	-	-	-	-	-

	Previous Close	27.45		25/02/26
	AENA Close	26.93		25/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.96	-	-	-	-	15
17-Apr-26	27.00	-	-	-	-	-
15-May-26	25.95	-	-	-	-	-
19-Jun-26	26.00	-	-	-	-	-
18-Sep-26	26.13	-	-	-	-	-
18-Dec-26	26.25	-	-	-	-	-
19-Mar-27	26.37	-	-	-	-	-
18-Jun-27	25.29	-	-	-	-	-
17-Sep-27	25.41	-	-	-	-	-
17-Dec-27	25.54	-	-	-	-	-
17-Mar-28	25.67	-	-	-	-	-
16-Jun-28	24.60	-	-	-	-	-
15-Dec-28	24.86	-	-	-	-	-
15-Jun-29	23.88	-	-	-	-	-
21-Dec-29	24.17	-	-	-	-	-
21-Jun-30	23.21	-	-	-	-	-
20-Dec-30	23.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.96	-	-	-	-	-
17-Apr-26	27.00	-	-	-	-	-
15-May-26	25.95	-	-	-	-	-
19-Jun-26	26.00	-	-	-	-	-
18-Sep-26	26.13	-	-	-	-	-
18-Dec-26	26.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.93	-	-	-	-	-

	Previous Close	12.84		25/02/26
	ALMIRALL Close	13.20		25/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.22	-	-	-	-	-
17-Apr-26	13.24	-	-	-	-	-
15-May-26	13.07	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.16	-	-	-	-	-
18-Dec-26	13.22	-	-	-	-	-
19-Mar-27	13.28	-	-	-	-	-
18-Jun-27	13.16	-	-	-	-	-
17-Sep-27	13.22	-	-	-	-	-
17-Dec-27	13.29	-	-	-	-	-
17-Mar-28	13.36	-	-	-	-	-
16-Jun-28	13.24	-	-	-	-	-
15-Dec-28	13.38	-	-	-	-	-
15-Jun-29	13.34	-	-	-	-	-
21-Dec-29	13.50	-	-	-	-	-
21-Jun-30	13.48	-	-	-	-	-
20-Dec-30	13.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.22	-	-	-	-	-
17-Apr-26	13.24	-	-	-	-	-
15-May-26	13.07	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	13.16	-	-	-	-	-
18-Dec-26	13.22	-	-	-	-	-

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

	Previous Close	47.60		25/02/26
	AMADEUS Close	49.28		25/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	49.34	-	-	-	-	324
17-Apr-26	49.42	-	-	-	-	-
15-May-26	49.49	-	-	-	-	-
19-Jun-26	49.58	-	-	-	-	5
18-Sep-26	48.84	-	-	-	-	-
18-Dec-26	49.07	-	-	-	-	-
19-Mar-27	48.71	-	-	-	-	-
18-Jun-27	48.94	-	-	-	-	-
17-Sep-27	48.09	-	-	-	-	-
17-Dec-27	48.33	-	-	-	-	-
17-Mar-28	47.93	-	-	-	-	-
16-Jun-28	48.17	-	-	-	-	-
15-Dec-28	47.48	-	-	-	-	-
15-Jun-29	47.28	-	-	-	-	-
21-Dec-29	46.51	-	-	-	-	-
21-Jun-30	46.32	-	-	-	-	-
20-Dec-30	45.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	49.34	-	-	-	-	-
17-Apr-26	49.42	-	-	-	-	-
15-May-26	49.49	-	-	-	-	-
19-Jun-26	49.58	-	-	-	-	-
18-Sep-26	48.84	-	-	-	-	-
18-Dec-26	49.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.28	-	-	-	-	-

	Previous Close	55.92		25/02/26
	ARCELORMITTAL Close	56.90		25/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	56.97	-	-	-	-	193
17-Apr-26	57.06	-	-	-	-	-
15-May-26	57.04	-	-	-	-	-
19-Jun-26	57.14	-	-	-	-	5
18-Sep-26	57.32	-	-	-	-	-
18-Dec-26	57.48	-	-	-	-	-
19-Mar-27	57.62	-	-	-	-	-
18-Jun-27	57.78	-	-	-	-	-
17-Sep-27	57.94	-	-	-	-	-
17-Dec-27	58.11	-	-	-	-	-
17-Mar-28	58.28	-	-	-	-	-
16-Jun-28	58.46	-	-	-	-	-
15-Dec-28	58.84	-	-	-	-	-
15-Jun-29	59.23	-	-	-	-	-
21-Dec-29	59.68	-	-	-	-	-
21-Jun-30	60.12	-	-	-	-	-
20-Dec-30	60.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	56.97	-	-	-	-	-
17-Apr-26	57.06	-	-	-	-	-
15-May-26	57.04	-	-	-	-	-
19-Jun-26	57.14	-	-	-	-	-
18-Sep-26	57.32	-	-	-	-	-
18-Dec-26	57.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.90	-	-	-	-	-

	Previous Close	5.14		25/02/26
	ATRESMEDIA Close	5.08		25/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.09	-	-	-	-	-
17-Apr-26	5.09	-	-	-	-	-
15-May-26	5.10	-	-	-	-	-
19-Jun-26	4.87	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.76	-	-	-	-	-
18-Jun-27	4.52	-	-	-	-	-
17-Sep-27	4.54	-	-	-	-	-
17-Dec-27	4.39	-	-	-	-	-
17-Mar-28	4.41	-	-	-	-	-
16-Jun-28	4.16	-	-	-	-	-
15-Dec-28	4.03	-	-	-	-	-
15-Jun-29	4.07	-	-	-	-	-
21-Dec-29	3.65	-	-	-	-	-
21-Jun-30	3.43	-	-	-	-	-
20-Dec-30	3.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.09	-	-	-	-	-
17-Apr-26	5.09	-	-	-	-	-
15-May-26	5.10	-	-	-	-	-
19-Jun-26	4.87	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-

	Previous Close	1.30		25/02/26
	AUDAX RENOV Close	1.30		25/02/26

FUTURES AUDAX RENOV

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

	Previous Close	60.70		25/02/26
	AUXIL. FF.CC Close	61.20		25/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.20	-	-	-	-	-

	Previous Close	3.24		25/02/26
	B.SABADELL Close	3.29		25/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.29	-	-	-	-	-
17-Apr-26	3.30	-	-	-	-	-
15-May-26	3.30	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	-
18-Sep-26	3.25	-	-	-	-	-
18-Dec-26	3.27	-	-	-	-	-
19-Mar-27	3.21	-	-	-	-	-
18-Jun-27	3.16	-	-	-	-	-
17-Sep-27	3.10	-	-	-	-	-
17-Dec-27	3.12	-	-	-	-	-
17-Mar-28	3.06	-	-	-	-	-
16-Jun-28	3.01	-	-	-	-	-
15-Dec-28	2.97	-	-	-	-	-
15-Jun-29	2.86	-	-	-	-	-
21-Dec-29	2.82	-	-	-	-	-
21-Jun-30	2.71	-	-	-	-	-
20-Dec-30	2.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.29	-	-	-	-	-
17-Apr-26	3.30	-	-	-	-	-
15-May-26	3.30	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	-
18-Sep-26	3.25	-	-	-	-	-
18-Dec-26	3.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.29	-	-	-	-	-

	Previous Close	14.42		25/02/26
	BANKINTER Close	14.47		25/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.48	-	-	-	-	27
17-Apr-26	14.35	-	-	-	-	-
15-May-26	14.37	-	-	-	-	-
19-Jun-26	14.40	-	-	-	-	28
18-Sep-26	14.31	-	-	-	-	-
18-Dec-26	14.05	-	-	-	-	-
19-Mar-27	14.11	-	-	-	-	-
18-Jun-27	14.01	-	-	-	-	-
17-Sep-27	13.91	-	-	-	-	-
17-Dec-27	13.63	-	-	-	-	-
17-Mar-28	13.70	-	-	-	-	-
16-Jun-28	13.60	-	-	-	-	-
15-Dec-28	13.19	-	-	-	-	-
15-Jun-29	13.16	-	-	-	-	-
21-Dec-29	12.75	-	-	-	-	-
21-Jun-30	12.71	-	-	-	-	-
20-Dec-30	12.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.48	-	-	-	-	-
17-Apr-26	14.35	-	-	-	-	-
15-May-26	14.37	-	-	-	-	-
19-Jun-26	14.40	-	-	-	-	-
18-Sep-26	14.31	-	-	-	-	-
18-Dec-26	14.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.47	-	-	-	-	-

	Previous Close	19.78		25/02/26
	BBVA Close	20.16		25/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	20.16	-	-	-	-	-
06-Mar-26	20.17	-	-	-	-	-
13-Mar-26	20.18	-	-	-	-	-
20-Mar-26	20.19	20.15	20.15	20.00	16	36,873
17-Apr-26	19.62	-	-	-	-	-
15-May-26	19.65	-	-	-	-	-
19-Jun-26	19.68	-	-	-	-	5
18-Sep-26	19.78	-	-	-	-	-
18-Dec-26	19.49	-	-	-	-	5,000
19-Mar-27	19.58	-	-	-	-	-
18-Jun-27	19.06	-	-	-	-	-
17-Sep-27	19.15	-	-	-	-	-
17-Dec-27	18.85	-	-	-	-	-
17-Mar-28	18.95	-	-	-	-	-
16-Jun-28	18.40	-	-	-	-	-
15-Dec-28	18.21	-	-	-	-	-
15-Jun-29	17.79	-	-	-	-	-
21-Dec-29	17.65	-	-	-	-	-
21-Jun-30	17.37	-	-	-	-	-
20-Dec-30	17.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.19	-	-	-	-	-
17-Apr-26	19.62	-	-	-	-	-
15-May-26	19.65	-	-	-	-	-
19-Jun-26	19.68	-	-	-	-	-
18-Sep-26	19.78	-	-	-	-	-
18-Dec-26	19.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.16	-	-	-	-	-

	Previous Close	10.66		25/02/26
	CAIXABANK Close	10.62		25/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.63	10.80	10.80	10.80	2	119
17-Apr-26	10.31	-	-	-	-	-
15-May-26	10.33	-	-	-	-	-
19-Jun-26	10.35	-	-	-	-	30
18-Sep-26	10.40	-	-	-	-	-
18-Dec-26	10.28	-	-	-	-	-
19-Mar-27	10.33	-	-	-	-	-
18-Jun-27	10.05	-	-	-	-	-
17-Sep-27	10.10	-	-	-	-	-
17-Dec-27	9.97	-	-	-	-	-
17-Mar-28	10.02	-	-	-	-	-
16-Jun-28	9.77	-	-	-	-	-
15-Dec-28	9.70	-	-	-	-	-
15-Jun-29	9.52	-	-	-	-	-
21-Dec-29	9.48	-	-	-	-	-
21-Jun-30	9.33	-	-	-	-	-
20-Dec-30	9.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.63	-	-	-	-	-
17-Apr-26	10.31	-	-	-	-	-
15-May-26	10.33	-	-	-	-	-
19-Jun-26	10.35	-	-	-	-	-
18-Sep-26	10.40	-	-	-	-	-
18-Dec-26	10.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.62	-	-	-	-	-

	Previous Close	30.60		25/02/26
	CELLNEX Close	30.96		25/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.00	-	-	-	-	4
17-Apr-26	31.05	-	-	-	-	-
15-May-26	31.09	-	-	-	-	-
19-Jun-26	31.15	-	-	-	-	-
18-Sep-26	30.93	-	-	-	-	-
18-Dec-26	31.08	-	-	-	-	-
19-Mar-27	30.83	-	-	-	-	-
18-Jun-27	30.57	-	-	-	-	-
17-Sep-27	30.72	-	-	-	-	-
17-Dec-27	30.87	-	-	-	-	-
17-Mar-28	30.60	-	-	-	-	-
16-Jun-28	30.34	-	-	-	-	-
15-Dec-28	30.66	-	-	-	-	-
15-Jun-29	30.10	-	-	-	-	-
21-Dec-29	30.46	-	-	-	-	-
21-Jun-30	29.86	-	-	-	-	-
20-Dec-30	30.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.00	-	-	-	-	-
17-Apr-26	31.05	-	-	-	-	-
15-May-26	31.09	-	-	-	-	-
19-Jun-26	31.15	-	-	-	-	-
18-Sep-26	30.93	-	-	-	-	-
18-Dec-26	31.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.96	-	-	-	-	-

	Previous Close	31.00		25/02/26
	CIE AUTOMOTIVE Close	30.75		25/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.79	-	-	-	-	-
17-Apr-26	30.84	-	-	-	-	-
15-May-26	30.88	-	-	-	-	-
19-Jun-26	30.94	-	-	-	-	-
18-Sep-26	30.63	-	-	-	-	-
18-Dec-26	30.77	-	-	-	-	-
19-Mar-27	30.45	-	-	-	-	-
18-Jun-27	30.59	-	-	-	-	-
17-Sep-27	30.27	-	-	-	-	-
17-Dec-27	30.42	-	-	-	-	-
17-Mar-28	30.10	-	-	-	-	-
16-Jun-28	30.25	-	-	-	-	-
15-Dec-28	30.08	-	-	-	-	-
15-Jun-29	29.92	-	-	-	-	-
21-Dec-29	29.76	-	-	-	-	-
21-Jun-30	29.59	-	-	-	-	-
20-Dec-30	29.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	30.79	-	-	-	-	-
17-Apr-26	30.84	-	-	-	-	-
15-May-26	30.88	-	-	-	-	-
19-Jun-26	30.94	-	-	-	-	-
18-Sep-26	30.63	-	-	-	-	-
18-Dec-26	30.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.75	-	-	-	-	-

	Previous Close	5.43		25/02/26
	COLONIAL Close	5.46		25/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.46	-	-	-	-	60
17-Apr-26	5.47	-	-	-	-	-
15-May-26	5.48	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-
18-Dec-26	5.23	-	-	-	-	-
19-Mar-27	5.25	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.96	-	-	-	-	-
17-Dec-27	4.98	-	-	-	-	-
17-Mar-28	5.01	-	-	-	-	-
16-Jun-28	5.04	-	-	-	-	-
15-Dec-28	4.75	-	-	-	-	-
15-Jun-29	4.80	-	-	-	-	-
21-Dec-29	4.51	-	-	-	-	-
21-Jun-30	4.23	-	-	-	-	-
20-Dec-30	4.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.46	-	-	-	-	-
17-Apr-26	5.47	-	-	-	-	-
15-May-26	5.48	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-
18-Dec-26	5.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.46	-	-	-	-	-

	Previous Close	0.18		25/02/26
	D. FELGUERA Close	0.18		25/02/26

FUTURES D. FELGUERA

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

	Previous Close	19.40		25/02/26
	EBRO FOODS Close	19.22		25/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.24	-	-	-	-	-
17-Apr-26	19.04	-	-	-	-	-
15-May-26	19.07	-	-	-	-	-
19-Jun-26	19.11	-	-	-	-	-
18-Sep-26	18.97	-	-	-	-	-
18-Dec-26	18.83	-	-	-	-	-
19-Mar-27	18.91	-	-	-	-	-
18-Jun-27	18.75	-	-	-	-	-
17-Sep-27	18.59	-	-	-	-	-
17-Dec-27	18.43	-	-	-	-	-
17-Mar-28	18.52	-	-	-	-	-
16-Jun-28	18.36	-	-	-	-	-
15-Dec-28	18.03	-	-	-	-	-
15-Jun-29	17.96	-	-	-	-	-
21-Dec-29	17.63	-	-	-	-	-
21-Jun-30	17.57	-	-	-	-	-
20-Dec-30	17.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.24	-	-	-	-	-
17-Apr-26	19.04	-	-	-	-	-
15-May-26	19.07	-	-	-	-	-
19-Jun-26	19.11	-	-	-	-	-
18-Sep-26	18.97	-	-	-	-	-
18-Dec-26	18.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.22	-	-	-	-	-

	Previous Close	15.13		25/02/26
	ENAGAS Close	15.17		25/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.19	-	-	-	-	98
17-Apr-26	15.21	-	-	-	-	-
15-May-26	15.24	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	14.74	-	-	-	-	-
18-Dec-26	14.81	-	-	-	-	7,500
19-Mar-27	14.47	-	-	-	-	-
18-Jun-27	14.54	-	-	-	-	-
17-Sep-27	14.00	-	-	-	-	-
17-Dec-27	14.07	-	-	-	-	-
17-Mar-28	13.74	-	-	-	-	-
16-Jun-28	13.81	-	-	-	-	-
15-Dec-28	13.36	-	-	-	-	-
15-Jun-29	13.10	-	-	-	-	-
21-Dec-29	12.26	-	-	-	-	-
21-Jun-30	12.41	-	-	-	-	-
20-Dec-30	11.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.19	-	-	-	-	-
17-Apr-26	15.21	-	-	-	-	-
15-May-26	15.24	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	14.74	-	-	-	-	-
18-Dec-26	14.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.17	-	-	-	-	-

	Previous Close	2.47		25/02/26
	ENCE Close	2.48		25/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.49	-	-	-	-	-
17-Apr-26	2.49	-	-	-	-	-
15-May-26	2.45	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.42	-	-	-	-	-
18-Dec-26	2.38	-	-	-	-	-
19-Mar-27	2.39	-	-	-	-	-
18-Jun-27	2.35	-	-	-	-	-
17-Sep-27	2.31	-	-	-	-	-
17-Dec-27	2.27	-	-	-	-	-
17-Mar-28	2.28	-	-	-	-	-
16-Jun-28	2.23	-	-	-	-	-
15-Dec-28	2.14	-	-	-	-	-
15-Jun-29	2.10	-	-	-	-	-
21-Dec-29	2.00	-	-	-	-	-
21-Jun-30	1.96	-	-	-	-	-
20-Dec-30	1.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.49	-	-	-	-	-
17-Apr-26	2.49	-	-	-	-	-
15-May-26	2.45	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.42	-	-	-	-	-
18-Dec-26	2.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.48	-	-	-	-	-

	Previous Close	34.28		25/02/26
	ENDESA Close	35.19		25/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	35.23	-	-	-	-	128
17-Apr-26	35.29	-	-	-	-	-
15-May-26	35.34	-	-	-	-	-
19-Jun-26	35.41	-	-	-	-	4
18-Sep-26	34.49	-	-	-	-	-
18-Dec-26	34.66	-	-	-	-	-
19-Mar-27	34.29	-	-	-	-	-
18-Jun-27	34.45	-	-	-	-	-
17-Sep-27	33.51	-	-	-	-	-
17-Dec-27	33.67	-	-	-	-	-
17-Mar-28	33.32	-	-	-	-	-
16-Jun-28	33.49	-	-	-	-	-
15-Dec-28	32.74	-	-	-	-	-
15-Jun-29	32.58	-	-	-	-	-
21-Dec-29	31.87	-	-	-	-	-
21-Jun-30	31.73	-	-	-	-	-
20-Dec-30	31.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	35.23	-	-	-	-	-
17-Apr-26	35.29	-	-	-	-	-
15-May-26	35.34	-	-	-	-	-
19-Jun-26	35.41	-	-	-	-	-
18-Sep-26	34.49	-	-	-	-	-
18-Dec-26	34.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.19	-	-	-	-	-

	Previous Close	5.02		25/02/26
	FAES Close	5.03		25/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.03	-	-	-	-	-

	Previous Close	11.90		25/02/26
	FCC Close	12.06		25/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.08	-	-	-	-	-
17-Apr-26	12.09	-	-	-	-	-
15-May-26	12.11	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	11.54	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-
19-Mar-27	11.65	-	-	-	-	-
18-Jun-27	11.70	-	-	-	-	-
17-Sep-27	11.05	-	-	-	-	-
17-Dec-27	11.10	-	-	-	-	-
17-Mar-28	11.16	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.72	-	-	-	-	-
21-Dec-29	10.09	-	-	-	-	-
21-Jun-30	10.21	-	-	-	-	-
20-Dec-30	9.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.08	-	-	-	-	-
17-Apr-26	12.09	-	-	-	-	-
15-May-26	12.11	-	-	-	-	-
19-Jun-26	12.13	-	-	-	-	-
18-Sep-26	11.54	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-

	Previous Close	15.97		25/02/26
	FCC INM Close	16.15		25/02/26

FUTURES FCC INM

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

	Previous Close	61.74		25/02/26
	FERROVIAL Close	61.30		25/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	61.38	-	-	-	-	631
17-Apr-26	61.47	-	-	-	-	-
15-May-26	61.56	-	-	-	-	-
19-Jun-26	61.41	-	-	-	-	50
18-Sep-26	61.71	-	-	-	-	-
18-Dec-26	61.54	-	-	-	-	-
19-Mar-27	61.81	-	-	-	-	-
18-Jun-27	61.82	-	-	-	-	-
17-Sep-27	62.11	-	-	-	-	-
17-Dec-27	61.96	-	-	-	-	-
17-Mar-28	62.27	-	-	-	-	-
16-Jun-28	62.59	-	-	-	-	-
15-Dec-28	62.50	-	-	-	-	-
15-Jun-29	63.19	-	-	-	-	-
21-Dec-29	63.20	-	-	-	-	-
21-Jun-30	63.95	-	-	-	-	-
20-Dec-30	64.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	61.38	-	-	-	-	-
17-Apr-26	61.47	-	-	-	-	-
15-May-26	61.56	-	-	-	-	-
19-Jun-26	61.41	-	-	-	-	-
18-Sep-26	61.71	-	-	-	-	-
18-Dec-26	61.54	-	-	-	-	-
31-Dec-99	61.30	-	-	-	-	-

	Previous Close	24.00		25/02/26
	FLUIDRA Close	24.10		25/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	24.13	-	-	-	-	-
17-Apr-26	24.17	-	-	-	-	-
15-May-26	24.20	-	-	-	-	-
19-Jun-26	24.25	-	-	-	-	-
18-Sep-26	24.05	-	-	-	-	-
18-Dec-26	23.84	-	-	-	-	-
19-Mar-27	23.95	-	-	-	-	-
18-Jun-27	24.06	-	-	-	-	-
17-Sep-27	23.81	-	-	-	-	-
17-Dec-27	23.57	-	-	-	-	-
17-Mar-28	23.69	-	-	-	-	-
16-Jun-28	23.81	-	-	-	-	-
15-Dec-28	23.26	-	-	-	-	-
15-Jun-29	23.52	-	-	-	-	-
21-Dec-29	22.90	-	-	-	-	-
21-Jun-30	23.17	-	-	-	-	-
20-Dec-30	22.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	24.13	-	-	-	-	-
17-Apr-26	24.17	-	-	-	-	-
15-May-26	24.20	-	-	-	-	-
19-Jun-26	24.25	-	-	-	-	-
18-Sep-26	24.05	-	-	-	-	-
18-Dec-26	23.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.10	-	-	-	-	-

	Previous Close	3.27		25/02/26
	GESTAMP Close	3.23		25/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.23	-	-	-	-	-

	Previous Close	109.20		25/02/26
	GRENERGY Close	111.20		25/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	111.20	-	-	-	-	-

	Previous Close	10.94		25/02/26
	GRIFOLS Close	10.96		25/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.97	-	-	-	-	20
17-Apr-26	10.99	-	-	-	-	-
15-May-26	11.01	-	-	-	-	-
19-Jun-26	10.88	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.83	-	-	-	-	-
19-Mar-27	10.88	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Sep-27	10.68	-	-	-	-	-
17-Dec-27	10.73	-	-	-	-	-
17-Mar-28	10.79	-	-	-	-	-
16-Jun-28	10.69	-	-	-	-	-
15-Dec-28	10.66	-	-	-	-	-
15-Jun-29	10.63	-	-	-	-	-
21-Dec-29	10.60	-	-	-	-	-
21-Jun-30	10.58	-	-	-	-	-
20-Dec-30	10.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.97	-	-	-	-	-
17-Apr-26	10.99	-	-	-	-	-
15-May-26	11.01	-	-	-	-	-
19-Jun-26	10.88	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.96	-	-	-	-	-

	Previous Close	7.76		25/02/26
	GRIFOLS B Close	7.76		25/02/26

FUTURES GRIFOLS B

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

	Previous Close	4.97		25/02/26
	IAG Close	5.11		25/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.12	-	-	-	-	107
17-Apr-26	5.13	-	-	-	-	-
15-May-26	5.13	-	-	-	-	-
19-Jun-26	5.14	-	-	-	-	-
18-Sep-26	5.11	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	5.13	-	-	-	-	-
17-Sep-27	5.09	-	-	-	-	-
17-Dec-27	5.05	-	-	-	-	-
17-Mar-28	5.07	-	-	-	-	-
16-Jun-28	5.10	-	-	-	-	-
15-Dec-28	5.01	-	-	-	-	-
15-Jun-29	5.07	-	-	-	-	-
21-Dec-29	4.97	-	-	-	-	-
21-Jun-30	5.03	-	-	-	-	-
20-Dec-30	4.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.12	-	-	-	-	-
17-Apr-26	5.13	-	-	-	-	-
15-May-26	5.13	-	-	-	-	-
19-Jun-26	5.14	-	-	-	-	-
18-Sep-26	5.11	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.11	-	-	-	-	-

	Previous Close	20.05		25/02/26
	IBERDROLA Close	20.35		25/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	20.35	-	-	-	-	-
06-Mar-26	20.36	-	-	-	-	-
13-Mar-26	20.37	-	-	-	-	-
20-Mar-26	20.38	19.94	19.94	19.94	3	6,808
17-Apr-26	20.41	-	-	-	-	-
15-May-26	20.44	-	-	-	-	-
19-Jun-26	20.48	-	-	-	-	6
18-Sep-26	20.13	-	-	-	-	-
18-Dec-26	20.23	-	-	-	-	-
19-Mar-27	20.06	-	-	-	-	-
18-Jun-27	20.16	-	-	-	-	-
17-Sep-27	19.79	-	-	-	-	-
17-Dec-27	19.89	-	-	-	-	-
17-Mar-28	19.72	-	-	-	-	-
16-Jun-28	19.82	-	-	-	-	-
15-Dec-28	19.57	-	-	-	-	-
15-Jun-29	19.53	-	-	-	-	-
21-Dec-29	19.30	-	-	-	-	-
21-Jun-30	19.31	-	-	-	-	-
20-Dec-30	19.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.38	-	-	-	-	-
17-Apr-26	20.41	-	-	-	-	-
15-May-26	20.44	-	-	-	-	-
19-Jun-26	20.48	-	-	-	-	-
18-Sep-26	20.13	-	-	-	-	-
18-Dec-26	20.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.35	-	-	-	-	-

	Previous Close	57.54		25/02/26
	INDITEX Close	56.86		25/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	56.87	-	-	-	-	-
06-Mar-26	56.89	-	-	-	-	-
13-Mar-26	56.91	-	-	-	-	-
20-Mar-26	56.93	56.80	56.80	56.80	25	161
17-Apr-26	57.02	-	-	-	-	-
15-May-26	56.19	-	-	-	-	-
19-Jun-26	56.29	-	-	-	-	1
18-Sep-26	56.57	-	-	-	-	-
18-Dec-26	56.51	-	-	-	-	-
19-Mar-27	56.76	-	-	-	-	-
18-Jun-27	56.14	-	-	-	-	-
17-Sep-27	56.41	-	-	-	-	-
17-Dec-27	56.37	-	-	-	-	-
17-Mar-28	56.65	-	-	-	-	-
16-Jun-28	56.06	-	-	-	-	-
15-Dec-28	56.33	-	-	-	-	-
15-Jun-29	56.09	-	-	-	-	-
21-Dec-29	56.46	-	-	-	-	-
21-Jun-30	56.31	-	-	-	-	-
20-Dec-30	56.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	56.93	-	-	-	-	-
17-Apr-26	57.02	-	-	-	-	-
15-May-26	56.19	-	-	-	-	-
19-Jun-26	56.29	-	-	-	-	-
18-Sep-26	56.57	-	-	-	-	-
18-Dec-26	56.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.86	-	-	-	-	-

	Previous Close	50.85		25/02/26
	INDRA Close	51.75		25/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	51.81	51.74	51.74	51.62	2	152
17-Apr-26	51.89	-	-	-	-	-
15-May-26	51.97	-	-	-	-	-
19-Jun-26	52.07	-	-	-	-	100
18-Sep-26	52.07	-	-	-	-	-
18-Dec-26	52.32	-	-	-	-	-
19-Mar-27	52.55	-	-	-	-	-
18-Jun-27	52.80	-	-	-	-	-
17-Sep-27	52.69	-	-	-	-	-
17-Dec-27	52.95	-	-	-	-	-
17-Mar-28	53.22	-	-	-	-	-
16-Jun-28	53.49	-	-	-	-	-
15-Dec-28	53.69	-	-	-	-	-
15-Jun-29	54.28	-	-	-	-	-
21-Dec-29	54.52	-	-	-	-	-
21-Jun-30	55.17	-	-	-	-	-
20-Dec-30	55.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	51.81	-	-	-	-	-
17-Apr-26	51.89	-	-	-	-	-
15-May-26	51.97	-	-	-	-	-
19-Jun-26	52.07	-	-	-	-	-
18-Sep-26	52.07	-	-	-	-	-
18-Dec-26	52.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.75	-	-	-	-	-

	Previous Close	78.20		25/02/26
	LABORAT. ROVI Close	82.05		25/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	82.15	-	-	-	-	21
17-Apr-26	82.28	-	-	-	-	-
15-May-26	82.40	-	-	-	-	-
19-Jun-26	82.56	-	-	-	-	-
18-Sep-26	82.00	-	-	-	-	-
18-Dec-26	82.39	-	-	-	-	-
19-Mar-27	82.75	-	-	-	-	-
18-Jun-27	83.14	-	-	-	-	-
17-Sep-27	82.44	-	-	-	-	-
17-Dec-27	82.84	-	-	-	-	-
17-Mar-28	83.26	-	-	-	-	-
16-Jun-28	83.69	-	-	-	-	-
15-Dec-28	83.07	-	-	-	-	-
15-Jun-29	83.98	-	-	-	-	-
21-Dec-29	83.17	-	-	-	-	-
21-Jun-30	84.17	-	-	-	-	-
20-Dec-30	83.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	82.15	-	-	-	-	-
17-Apr-26	82.28	-	-	-	-	-
15-May-26	82.40	-	-	-	-	-
19-Jun-26	82.56	-	-	-	-	-
18-Sep-26	82.00	-	-	-	-	-
18-Dec-26	82.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.05	-	-	-	-	-

	Previous Close	1.30		25/02/26
	LINEA DIRECTA Close	1.28		25/02/26

FUTURES LINEA DIRECTA

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

	Previous Close	32.00		25/02/26
	LOGISTA Close	32.04		25/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.04	-	-	-	-	-

	Previous Close	3.93		25/02/26
	MAPFRE Close	3.95		25/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.95	-	-	-	-	39
17-Apr-26	3.96	-	-	-	-	-
15-May-26	3.97	-	-	-	-	-
19-Jun-26	3.86	-	-	-	-	-
18-Sep-26	3.88	-	-	-	-	-
18-Dec-26	3.82	-	-	-	-	-
19-Mar-27	3.84	-	-	-	-	-
18-Jun-27	3.74	-	-	-	-	-
17-Sep-27	3.75	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
17-Mar-28	3.71	-	-	-	-	-
16-Jun-28	3.60	-	-	-	-	-
15-Dec-28	3.55	-	-	-	-	-
15-Jun-29	3.47	-	-	-	-	-
21-Dec-29	3.43	-	-	-	-	-
21-Jun-30	3.34	-	-	-	-	-
20-Dec-30	3.30	-	-	-	-	-

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

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

	Previous Close	8.02		25/02/26
	MELIA HOTELS Close	7.94		25/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	7.95	-	-	-	-	-
17-Apr-26	7.96	-	-	-	-	-
15-May-26	7.97	-	-	-	-	-
19-Jun-26	7.99	-	-	-	-	-
18-Sep-26	7.85	-	-	-	-	-
18-Dec-26	7.88	-	-	-	-	-
19-Mar-27	7.92	-	-	-	-	-
18-Jun-27	7.96	-	-	-	-	-
17-Sep-27	7.80	-	-	-	-	-
17-Dec-27	7.84	-	-	-	-	-
17-Mar-28	7.88	-	-	-	-	-
16-Jun-28	7.92	-	-	-	-	-
15-Dec-28	7.81	-	-	-	-	-
15-Jun-29	7.89	-	-	-	-	-
21-Dec-29	7.78	-	-	-	-	-
21-Jun-30	7.88	-	-	-	-	-
20-Dec-30	7.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	7.95	-	-	-	-	-
17-Apr-26	7.96	-	-	-	-	-
15-May-26	7.97	-	-	-	-	-
19-Jun-26	7.99	-	-	-	-	-
18-Sep-26	7.85	-	-	-	-	-
18-Dec-26	7.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.94	-	-	-	-	-

	Previous Close	14.05		25/02/26
	MERLIN Close	14.18		25/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.20	-	-	-	-	-
17-Apr-26	14.22	-	-	-	-	-
15-May-26	14.02	-	-	-	-	-
19-Jun-26	14.05	-	-	-	-	-
18-Sep-26	14.12	-	-	-	-	-
18-Dec-26	13.98	-	-	-	-	-
19-Mar-27	14.04	-	-	-	-	-
18-Jun-27	13.80	-	-	-	-	-
17-Sep-27	13.87	-	-	-	-	-
17-Dec-27	13.71	-	-	-	-	-
17-Mar-28	13.78	-	-	-	-	-
16-Jun-28	13.54	-	-	-	-	-
15-Dec-28	13.46	-	-	-	-	-
15-Jun-29	13.32	-	-	-	-	-
21-Dec-29	13.21	-	-	-	-	-
21-Jun-30	13.04	-	-	-	-	-
20-Dec-30	12.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.20	-	-	-	-	-
17-Apr-26	14.22	-	-	-	-	-
15-May-26	14.02	-	-	-	-	-
19-Jun-26	14.05	-	-	-	-	-
18-Sep-26	14.12	-	-	-	-	-
18-Dec-26	13.98	-	-	-	-	-

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

	Previous Close	25.80		25/02/26
	NATURGY Close	26.04		25/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.07	-	-	-	-	1
17-Apr-26	25.54	-	-	-	-	-
15-May-26	25.58	-	-	-	-	-
19-Jun-26	25.63	-	-	-	-	1
18-Sep-26	25.16	-	-	-	-	-
18-Dec-26	24.70	-	-	-	-	5,000
19-Mar-27	24.80	-	-	-	-	-
18-Jun-27	24.34	-	-	-	-	-
17-Sep-27	23.87	-	-	-	-	-
17-Dec-27	23.40	-	-	-	-	-
17-Mar-28	23.52	-	-	-	-	-
16-Jun-28	23.02	-	-	-	-	-
15-Dec-28	22.20	-	-	-	-	-
15-Jun-29	21.82	-	-	-	-	-
21-Dec-29	21.01	-	-	-	-	-
21-Jun-30	20.67	-	-	-	-	-
20-Dec-30	19.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	26.07	-	-	-	-	-
17-Apr-26	25.54	-	-	-	-	-
15-May-26	25.58	-	-	-	-	-
19-Jun-26	25.63	-	-	-	-	-
18-Sep-26	25.16	-	-	-	-	-
18-Dec-26	24.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.04	-	-	-	-	-

	Previous Close	0.38		25/02/26
	OBRASCON HUARTE Close	0.37		25/02/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	80.10		25/02/26
	PHARMA MAR Close	79.65		25/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	79.75	-	-	-	-	-
17-Apr-26	79.87	-	-	-	-	-
15-May-26	79.99	-	-	-	-	-
19-Jun-26	80.14	-	-	-	-	-
18-Sep-26	79.73	-	-	-	-	-
18-Dec-26	80.11	-	-	-	-	-
19-Mar-27	80.47	-	-	-	-	-
18-Jun-27	80.85	-	-	-	-	-
17-Sep-27	80.43	-	-	-	-	-
17-Dec-27	80.82	-	-	-	-	-
17-Mar-28	81.23	-	-	-	-	-
16-Jun-28	81.65	-	-	-	-	-
15-Dec-28	81.71	-	-	-	-	-
15-Jun-29	82.61	-	-	-	-	-
21-Dec-29	82.79	-	-	-	-	-
21-Jun-30	83.78	-	-	-	-	-
20-Dec-30	84.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	79.75	-	-	-	-	-
17-Apr-26	79.87	-	-	-	-	-
15-May-26	79.99	-	-	-	-	-
19-Jun-26	80.14	-	-	-	-	-
18-Sep-26	79.73	-	-	-	-	-
18-Dec-26	80.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.65	-	-	-	-	-

	Previous Close	2.77		25/02/26
	PROSEGUR Close	2.74		25/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.74	-	-	-	-	-

	Previous Close	16.41		25/02/26
	PUIG Close	16.22		25/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.24	-	-	-	-	16
17-Apr-26	16.27	-	-	-	-	-
15-May-26	16.29	-	-	-	-	-
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.98	-	-	-	-	-
18-Dec-26	16.05	-	-	-	-	-
19-Mar-27	16.12	-	-	-	-	-
18-Jun-27	15.75	-	-	-	-	-
17-Sep-27	15.83	-	-	-	-	-
17-Dec-27	15.90	-	-	-	-	-
17-Mar-28	15.98	-	-	-	-	-
16-Jun-28	15.58	-	-	-	-	-
15-Dec-28	15.74	-	-	-	-	-
15-Jun-29	15.38	-	-	-	-	-
21-Dec-29	15.56	-	-	-	-	-
21-Jun-30	15.15	-	-	-	-	-
20-Dec-30	15.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.24	-	-	-	-	-
17-Apr-26	16.27	-	-	-	-	-
15-May-26	16.29	-	-	-	-	-
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.98	-	-	-	-	-
18-Dec-26	16.05	-	-	-	-	-

	Previous Close	16.19		25/02/26
	REDEIA Close	16.35		25/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.37	-	-	-	-	13
17-Apr-26	16.40	-	-	-	-	-
15-May-26	16.42	-	-	-	-	-
19-Jun-26	16.45	-	-	-	-	12
18-Sep-26	15.93	-	-	-	-	-
18-Dec-26	16.00	-	-	-	-	-
19-Mar-27	15.87	-	-	-	-	-
18-Jun-27	15.95	-	-	-	-	-
17-Sep-27	15.42	-	-	-	-	-
17-Dec-27	15.50	-	-	-	-	-
17-Mar-28	15.37	-	-	-	-	-
16-Jun-28	15.45	-	-	-	-	-
15-Dec-28	14.98	-	-	-	-	-
15-Jun-29	14.92	-	-	-	-	-
21-Dec-29	14.44	-	-	-	-	-
21-Jun-30	14.38	-	-	-	-	-
20-Dec-30	13.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	16.37	-	-	-	-	-
17-Apr-26	16.40	-	-	-	-	-
15-May-26	16.42	-	-	-	-	-
19-Jun-26	16.45	-	-	-	-	-
18-Sep-26	15.93	-	-	-	-	-
18-Dec-26	16.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.35	-	-	-	-	-

	Previous Close	18.67		25/02/26
	REPSOL Close	18.84		25/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	18.84	-	-	-	-	-
06-Mar-26	18.85	-	-	-	-	-
13-Mar-26	18.86	-	-	-	-	-
20-Mar-26	18.86	18.86	18.86	18.63	151	4,224
17-Apr-26	18.89	-	-	-	-	-
15-May-26	18.92	-	-	-	-	-
19-Jun-26	18.96	-	-	-	-	4
18-Sep-26	18.50	-	-	-	-	-
18-Dec-26	18.58	-	-	-	-	10,000
19-Mar-27	18.13	-	-	-	-	-
18-Jun-27	18.22	-	-	-	-	-
17-Sep-27	17.76	-	-	-	-	-
17-Dec-27	17.84	-	-	-	-	-
17-Mar-28	17.42	-	-	-	-	-
16-Jun-28	17.51	-	-	-	-	-
15-Dec-28	17.16	-	-	-	-	-
15-Jun-29	16.85	-	-	-	-	-
21-Dec-29	16.53	-	-	-	-	-
21-Jun-30	16.33	-	-	-	-	-
20-Dec-30	16.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	18.86	-	-	-	-	-
17-Apr-26	18.89	-	-	-	-	-
15-May-26	18.92	-	-	-	-	-
19-Jun-26	18.96	-	-	-	-	-
18-Sep-26	18.50	-	-	-	-	-
18-Dec-26	18.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.84	-	-	-	-	-

	Previous Close	4.49		25/02/26
	SACYR Close	4.49		25/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.50	-	-	-	-	-
17-Apr-26	4.50	-	-	-	-	-
15-May-26	4.51	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.45	-	-	-	-	-
18-Dec-26	4.48	-	-	-	-	-
19-Mar-27	4.43	-	-	-	-	-
18-Jun-27	4.45	-	-	-	-	-
17-Sep-27	4.39	-	-	-	-	-
17-Dec-27	4.41	-	-	-	-	-
17-Mar-28	4.37	-	-	-	-	-
16-Jun-28	4.39	-	-	-	-	-
15-Dec-28	4.35	-	-	-	-	-
15-Jun-29	4.33	-	-	-	-	-
21-Dec-29	4.30	-	-	-	-	-
21-Jun-30	4.29	-	-	-	-	-
20-Dec-30	4.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.50	-	-	-	-	-
17-Apr-26	4.50	-	-	-	-	-
15-May-26	4.51	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.45	-	-	-	-	-
18-Dec-26	4.48	-	-	-	-	-

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

	Previous Close	10.65		25/02/26
	SANTANDER Close	11.16		25/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	11.17	-	-	-	-	-
06-Mar-26	11.17	-	-	-	-	-
13-Mar-26	11.17	-	-	-	-	-
20-Mar-26	11.18	11.11	11.11	10.89	19	195,213
17-Apr-26	11.19	-	-	-	-	-
15-May-26	11.09	-	-	-	-	-
19-Jun-26	11.11	10.90	10.90	10.90	10	49
18-Sep-26	11.16	-	-	-	-	-
18-Dec-26	11.07	-	-	-	-	10,000
19-Mar-27	11.12	-	-	-	-	-
18-Jun-27	11.04	-	-	-	-	-
17-Sep-27	11.09	-	-	-	-	-
17-Dec-27	10.95	-	-	-	-	-
17-Mar-28	11.00	-	-	-	-	-
16-Jun-28	10.88	-	-	-	-	-
15-Dec-28	10.81	-	-	-	-	-
15-Jun-29	10.75	-	-	-	-	-
21-Dec-29	10.69	-	-	-	-	-
21-Jun-30	10.70	-	-	-	-	-
20-Dec-30	10.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.18	-	-	-	-	1,427,401
17-Apr-26	11.19	-	-	-	-	-
15-May-26	11.09	-	-	-	-	-
19-Jun-26	11.11	-	-	-	-	-
18-Sep-26	11.16	-	-	-	-	-
18-Dec-26	11.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.16	-	-	-	-	-

	Previous Close	19.10		25/02/26
	SOLARIA Close	19.53		25/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.55	19.21	19.21	19.21	10	105
17-Apr-26	19.58	-	-	-	-	-
15-May-26	19.61	-	-	-	-	-
19-Jun-26	19.65	-	-	-	-	-
18-Sep-26	19.74	-	-	-	-	-
18-Dec-26	19.84	-	-	-	-	-
19-Mar-27	19.92	-	-	-	-	-
18-Jun-27	20.02	-	-	-	-	-
17-Sep-27	20.11	-	-	-	-	-
17-Dec-27	20.21	-	-	-	-	-
17-Mar-28	20.31	-	-	-	-	-
16-Jun-28	20.42	-	-	-	-	-
15-Dec-28	20.63	-	-	-	-	-
15-Jun-29	20.86	-	-	-	-	-
21-Dec-29	21.11	-	-	-	-	-
21-Jun-30	21.36	-	-	-	-	-
20-Dec-30	21.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.55	-	-	-	-	-
17-Apr-26	19.58	-	-	-	-	-
15-May-26	19.61	-	-	-	-	-
19-Jun-26	19.65	-	-	-	-	-
18-Sep-26	19.74	-	-	-	-	-
18-Dec-26	19.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.53	-	-	-	-	-

	Previous Close	34.50		25/02/26
	TECNICAS REUNIDAS Close	34.70		25/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.74	-	-	-	-	-
17-Apr-26	34.80	-	-	-	-	-
15-May-26	34.85	-	-	-	-	-
19-Jun-26	34.91	-	-	-	-	-
18-Sep-26	35.08	-	-	-	-	-
18-Dec-26	34.50	-	-	-	-	-
19-Mar-27	34.65	-	-	-	-	-
18-Jun-27	34.82	-	-	-	-	-
17-Sep-27	34.98	-	-	-	-	-
17-Dec-27	34.40	-	-	-	-	-
17-Mar-28	34.58	-	-	-	-	-
16-Jun-28	34.75	-	-	-	-	-
15-Dec-28	34.37	-	-	-	-	-
15-Jun-29	34.76	-	-	-	-	-
21-Dec-29	34.42	-	-	-	-	-
21-Jun-30	34.84	-	-	-	-	-
20-Dec-30	34.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.74	-	-	-	-	-
17-Apr-26	34.80	-	-	-	-	-
15-May-26	34.85	-	-	-	-	-
19-Jun-26	34.91	-	-	-	-	-
18-Sep-26	35.08	-	-	-	-	-
18-Dec-26	34.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.70	-	-	-	-	-

	Previous Close	3.65		25/02/26
	TELEFONICA Close	3.68		25/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Feb-26	3.68	-	-	-	-	-
06-Mar-26	3.69	-	-	-	-	-
13-Mar-26	3.69	-	-	-	-	-
20-Mar-26	3.69	-	-	-	-	487
17-Apr-26	3.69	-	-	-	-	-
15-May-26	3.70	-	-	-	-	-
19-Jun-26	3.56	-	-	-	-	110
18-Sep-26	3.57	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.49	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
17-Mar-28	3.53	-	-	-	-	-
16-Jun-28	3.39	-	-	-	-	-
15-Dec-28	3.43	-	-	-	-	-
15-Jun-29	3.32	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-
21-Jun-30	3.25	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.69	-	-	-	-	-
17-Apr-26	3.69	-	-	-	-	-
15-May-26	3.70	-	-	-	-	-
19-Jun-26	3.56	-	-	-	-	-
18-Sep-26	3.57	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.68	-	-	-	-	-

	Previous Close	2.70		25/02/26
	UNICAJA Close	2.72		25/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.72	-	-	-	-	-
17-Apr-26	2.73	-	-	-	-	-
15-May-26	2.62	-	-	-	-	-
19-Jun-26	2.63	-	-	-	-	-
18-Sep-26	2.64	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.59	-	-	-	-	-
18-Jun-27	2.50	-	-	-	-	-
17-Sep-27	2.51	-	-	-	-	-
17-Dec-27	2.45	-	-	-	-	-
17-Mar-28	2.46	-	-	-	-	-
16-Jun-28	2.37	-	-	-	-	-
15-Dec-28	2.32	-	-	-	-	-
15-Jun-29	2.24	-	-	-	-	-
21-Dec-29	2.19	-	-	-	-	-
21-Jun-30	2.11	-	-	-	-	-
20-Dec-30	2.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.72	-	-	-	-	-
17-Apr-26	2.73	-	-	-	-	-
15-May-26	2.62	-	-	-	-	-
19-Jun-26	2.63	-	-	-	-	-
18-Sep-26	2.64	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-

	Previous Close	85.30		25/02/26
	VIDRALA Close	80.00		25/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.10	-	-	-	-	-
17-Apr-26	80.22	-	-	-	-	-
15-May-26	80.34	-	-	-	-	-
19-Jun-26	80.50	-	-	-	-	-
18-Sep-26	80.45	-	-	-	-	-
18-Dec-26	80.83	-	-	-	-	-
19-Mar-27	79.99	-	-	-	-	-
18-Jun-27	80.37	-	-	-	-	-
17-Sep-27	80.30	-	-	-	-	-
17-Dec-27	80.69	-	-	-	-	-
17-Mar-28	79.83	-	-	-	-	-
16-Jun-28	80.24	-	-	-	-	-
15-Dec-28	80.62	-	-	-	-	-
15-Jun-29	80.18	-	-	-	-	-
21-Dec-29	80.64	-	-	-	-	-
21-Jun-30	80.24	-	-	-	-	-
20-Dec-30	80.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	80.10	-	-	-	-	-
17-Apr-26	80.22	-	-	-	-	-
15-May-26	80.34	-	-	-	-	-
19-Jun-26	80.50	-	-	-	-	-
18-Sep-26	80.45	-	-	-	-	-
18-Dec-26	80.83	-	-	-	-	-

	Previous Close	58.90		25/02/26
	VISCOFAN Close	58.60		25/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.67	-	-	-	-	-
17-Apr-26	58.76	-	-	-	-	-
15-May-26	58.85	-	-	-	-	-
19-Jun-26	58.24	-	-	-	-	-
18-Sep-26	58.52	-	-	-	-	-
18-Dec-26	57.40	-	-	-	-	-
19-Mar-27	57.66	-	-	-	-	-
18-Jun-27	57.18	-	-	-	-	-
17-Sep-27	57.45	-	-	-	-	-
17-Dec-27	56.33	-	-	-	-	-
17-Mar-28	56.61	-	-	-	-	-
16-Jun-28	56.14	-	-	-	-	-
15-Dec-28	55.34	-	-	-	-	-
15-Jun-29	55.17	-	-	-	-	-
21-Dec-29	54.44	-	-	-	-	-
21-Jun-30	54.30	-	-	-	-	-
20-Dec-30	53.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.67	-	-	-	-	-
17-Apr-26	58.76	-	-	-	-	-
15-May-26	58.85	-	-	-	-	-
19-Jun-26	58.24	-	-	-	-	-
18-Sep-26	58.52	-	-	-	-	-
18-Dec-26	57.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		25/02/26
	BBVA DIV Close	-		25/02/26

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	-		25/02/26
	BBVA DIV25 Close	-		25/02/26

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	-		25/02/26
	CAIXABANK DIV Close	-		25/02/26

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	-		25/02/26
	CAIXABANK DIV25 Close	-		25/02/26

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	-		25/02/26
	GAS NATURAL DIV Close	-		25/02/26

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	-		25/02/26
	GAS NATURAL DIV25 Close	-		25/02/26

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		25/02/26
	IBERDROLA DIV Close	0.253		25/02/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		25/02/26
	IBERDROLA DIV25 Close	-		25/02/26

FUTURES IBERDROLA DIV25

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

	Previous Close	-		25/02/26
	INDITEX DIV Close	-		25/02/26

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	-		25/02/26
	INDITEX DIV25 Close	-		25/02/26

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		25/02/26
	REPSOL DIV Close	0.500		25/02/26

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	-		25/02/26
	REPSOL DIV25 Close	-		25/02/26

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	-		25/02/26
	SANTANDER DIV Close	-		25/02/26

FUTURES SANTANDER DIV

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

	Previous Close	-		25/02/26
	SANTANDER DIV25 Close	-		25/02/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		25/02/26
	TELEFONICA DIV Close	-		25/02/26

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	-		25/02/26
	TELEFONICA DIV25 Close	-		25/02/26

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	-		25/02/26
	MINI IBEX-35 Close	-		25/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,700	1,764.00	-	-	-	29.48	1.00	-	1
Feb-26 w4 17,550	914.00	-	-	-	24.35	1.00	-	1
Feb-26 w4 17,900	568.00	-	-	-	22.24	0.97	-	1
Feb-26 w4 17,950	519.00	-	-	-	21.94	0.96	-	1
Feb-26 w4 18,000	471.00	328.00	328.00	328.00	21.64	0.94	1	-
Feb-26 w4 18,100	378.00	-	-	-	21.03	0.90	-	1
Feb-26 w4 18,200	290.00	-	-	-	20.43	0.83	-	1
Feb-26 w4 18,225	269.00	-	-	-	20.28	0.81	-	1
Feb-26 w4 18,250	248.00	132.00	132.00	132.00	20.13	0.78	1	2
Feb-26 w4 18,275	229.00	213.00	213.00	120.00	19.98	0.76	6	1
Feb-26 w4 18,300	210.00	-	-	-	19.83	0.73	-	3
Feb-26 w4 18,325	191.00	-	-	-	19.68	0.70	-	2
Feb-26 w4 18,350	173.00	-	-	-	19.53	0.67	-	2
Feb-26 w4 18,375	156.00	90.00	90.00	60.00	19.38	0.63	9	6
Feb-26 w4 18,400	140.00	-	-	-	19.23	0.60	-	4
Feb-26 w4 18,425	125.00	-	-	-	19.08	0.56	-	2
Feb-26 w4 18,450	111.00	-	-	-	18.92	0.52	-	12
Feb-26 w4 18,475	98.00	-	-	-	18.81	0.49	-	3
Feb-26 w4 18,500	86.00	-	-	-	18.75	0.45	-	2
Feb-26 w4 18,525	75.00	-	-	-	18.69	0.41	-	7
Feb-26 w4 18,550	65.00	46.00	46.00	35.00	18.63	0.37	2	4
Feb-26 w4 18,575	56.00	20.00	20.00	20.00	18.57	0.33	1	1
Feb-26 w4 18,600	48.00	21.00	22.00	21.00	18.51	0.30	2	2
Feb-26 w4 18,700	24.00	-	-	-	18.27	0.18	-	1
Feb-26 w4 18,750	16.00	-	-	-	18.15	0.13	-	1
Mar-26 w1 17,100	1,376.00	-	-	-	24.39	0.98	-	1
Mar-26 w1 18,100	447.00	-	-	-	18.40	0.76	-	1
Mar-26 w1 18,200	369.00	230.00	230.00	230.00	17.80	0.70	1	3
Mar-26 w1 18,500	174.00	-	-	-	16.11	0.48	-	2
Mar-26 w1 18,700	91.00	-	-	-	15.64	0.31	-	5
Mar-26 w1 18,800	62.00	24.00	24.00	23.00	15.41	0.24	2	2
Mar-26 w1 18,900	40.00	-	-	-	15.17	0.17	-	1
Mar-26 w2 16,800	1,691.00	-	-	-	25.40	0.96	-	1
Mar-26 w2 17,000	1,496.00	-	-	-	24.21	0.95	-	1
Mar-26 w2 18,500	227.00	-	-	-	15.33	0.49	-	1
Mar-26 w2 18,600	179.00	-	-	-	15.10	0.42	-	2
Mar-26 7,400	11,072.00	-	-	-	76.29	1.00	-	6
Mar-26 10,200	8,275.00	-	-	-	61.04	1.00	-	1
Mar-26 11,200	7,276.00	-	-	-	55.59	1.00	-	1
Mar-26 11,700	6,777.00	-	-	-	52.87	1.00	-	2
Mar-26 12,400	6,078.00	-	-	-	49.06	1.00	-	6
Mar-26 12,600	5,879.00	-	-	-	47.97	1.00	-	2
Mar-26 12,700	5,779.00	-	-	-	47.43	1.00	-	2
Mar-26 12,800	5,679.00	-	-	-	46.88	1.00	-	1
Mar-26 12,900	5,579.00	-	-	-	46.34	1.00	-	1
Mar-26 13,000	5,479.00	-	-	-	45.79	1.00	-	2
Mar-26 13,100	5,379.00	-	-	-	45.25	1.00	-	2
Mar-26 13,300	5,180.00	-	-	-	44.16	1.00	-	1
Mar-26 13,400	5,080.00	-	-	-	43.61	1.00	-	1
Mar-26 13,500	4,980.00	-	-	-	43.07	1.00	-	3
Mar-26 13,600	4,880.00	-	-	-	42.53	1.00	-	2
Mar-26 13,700	4,781.00	-	-	-	41.98	1.00	-	1
Mar-26 14,100	4,382.00	-	-	-	39.80	1.00	-	1
Mar-26 14,200	4,282.00	-	-	-	39.26	1.00	-	4
Mar-26 14,500	3,983.00	-	-	-	37.62	0.99	-	1
Mar-26 14,700	3,784.00	-	-	-	36.53	0.99	-	2
Mar-26 14,800	3,684.00	-	-	-	35.99	0.99	-	3
Mar-26 15,000	3,485.00	-	-	-	34.90	0.99	-	14
Mar-26 15,100	3,386.00	-	-	-	34.36	0.99	-	20
Mar-26 15,300	3,187.00	-	-	-	33.27	0.99	-	16
Mar-26 15,500	2,989.00	-	-	-	32.18	0.99	-	2
Mar-26 15,600	2,890.00	-	-	-	31.63	0.98	-	20
Mar-26 15,700	2,791.00	-	-	-	31.09	0.98	-	22
Mar-26 15,800	2,692.00	-	-	-	30.54	0.98	-	1
Mar-26 15,900	2,594.00	-	-	-	30.00	0.98	-	2
Mar-26 16,000	2,495.00	-	-	-	29.46	0.97	-	5
Mar-26 16,100	2,397.00	-	-	-	28.91	0.97	-	4
Mar-26 16,300	2,201.00	-	-	-	27.82	0.96	-	5
Mar-26 16,400	2,103.00	-	-	-	27.28	0.96	-	3
Mar-26 16,450	2,054.00	-	-	-	27.00	0.96	-	1
Mar-26 16,500	2,006.00	-	-	-	26.73	0.96	-	153
Mar-26 16,600	1,908.00	-	-	-	26.19	0.95	-	2
Mar-26 16,650	1,860.00	-	-	-	25.92	0.95	-	3
Mar-26 16,700	1,812.00	-	-	-	25.64	0.94	-	2
Mar-26 16,750	1,764.00	-	-	-	25.37	0.94	-	2
Mar-26 16,800	1,716.00	-	-	-	25.10	0.94	-	5
Mar-26 16,900	1,620.00	-	-	-	24.55	0.93	-	1
Mar-26 17,000	1,525.00	1,385.00	1,385.00	1,385.00	24.01	0.92	1	27
Mar-26 17,100	1,430.00	-	-	-	23.47	0.91	-	2
Mar-26 17,200	1,337.00	-	-	-	22.92	0.90	-	5
Mar-26 17,300	1,244.00	-	-	-	22.38	0.88	-	2
Mar-26 17,400	1,152.00	-	-	-	21.83	0.87	-	6
Mar-26 17,450	1,107.00	-	-	-	21.56	0.86	-	3
Mar-26 17,500	1,062.00	-	-	-	21.29	0.85	-	13
Mar-26 17,600	973.00	-	-	-	20.74	0.83	-	2
Mar-26 17,650	929.00	-	-	-	20.47	0.82	-	13
Mar-26 17,700	886.00	-	-	-	20.20	0.81	-	149
Mar-26 17,750	843.00	-	-	-	19.93	0.80	-	38
Mar-26 17,800	801.00	-	-	-	19.65	0.78	-	4
Mar-26 17,850	759.00	-	-	-	19.38	0.77	-	2
Mar-26 17,900	717.00	-	-	-	19.11	0.75	-	13
Mar-26 17,950	677.00	-	-	-	18.84	0.74	-	1
Mar-26 18,000	637.00	-	-	-	18.56	0.72	-	14
Mar-26 18,100	559.00	-	-	-	18.02	0.69	-	20
Mar-26 18,200	485.00	419.00	419.00	393.00	17.47	0.65	4	32
Mar-26 18,300	415.00	350.00	350.00	350.00	16.93	0.60	1	123
Mar-26 18,400	349.00	320.00	320.00	252.00	16.39	0.55	8	18
Mar-26 18,500	289.00	260.00	270.00	260.00	15.89	0.50	2	39
Mar-26 18,600	239.00	215.00	215.00	173.00	15.69	0.45	8	135
Mar-26 18,700	195.00	-	-	-	15.49	0.39	-	103
Mar-26 18,800	157.00	90.00	92.00	90.00	15.28	0.34	2	3
Mar-26 18,900	124.00	83.00	83.00	70.00	15.08	0.29	4	3
Mar-26 19,000	96.00	57.00	57.00	51.00	14.88	0.24	7	30
Mar-26 19,200	54.00	25.00	25.00	25.00	14.48	0.15	1	2
Mar-26 19,400	27.00	-	-	-	14.07	0.09	-	5
Mar-26 19,500	18.00	-	-	-	13.87	0.07	-	1
Apr-26 16,100	2,372.00	-	-	-	26.14	0.92	-	1
Apr-26 17,000	1,540.00	-	-	-	22.12	0.84	-	1
Apr-26 17,300	1,276.00	-	-	-	20.78	0.80	-	3
Apr-26 17,500	1,107.00	-	-	-	19.88	0.76	-	3
Apr-26 17,600	1,025.00	-	-	-	19.44	0.74	-	1
Apr-26 17,650	984.00	-	-	-	19.21	0.73	-	1
Apr-26 17,700	944.00	-	-	-	18.99	0.72	-	3
Apr-26 17,800	865.00	-	-	-	18.54	0.70	-	3
Apr-26 17,900	788.00	725.00	725.00	720.00	18.10	0.67	3	2
Apr-26 18,000	713.00	-	-	-	17.65	0.64	-	2
Apr-26 18,100	641.00	580.00	580.00	580.00	17.20	0.61	1	1
Apr-26 18,200	572.00	531.00	531.00	531.00	16.75	0.58	1	1
Apr-26 18,300	506.00	-	-	-	16.31	0.55	-	11
Apr-26 18,400	443.00	-	-	-	15.86	0.51	-	2
Apr-26 18,500	390.00	350.00	350.00	350.00	15.66	0.48	1	106
Apr-26 18,600	342.00	-	-	-	15.50	0.44	-	2
Apr-26 18,700	297.00	-	-	-	15.34	0.40	-	2
Apr-26 18,800	257.00	193.00	193.00	180.00	15.18	0.37	2	3
Apr-26 18,900	220.00	162.00	162.00	162.00	15.01	0.33	1	2
Apr-26 19,000	187.00	-	-	-	14.85	0.30	-	4
Apr-26 19,100	157.00	128.00	128.00	128.00	14.69	0.26	1	1
Apr-26 19,200	130.00	-	-	-	14.52	0.23	-	5
Apr-26 19,400	87.00	-	-	-	14.20	0.17	-	1
May-26 17,800	920.00	-	-	-	18.49	0.65	-	1
May-26 18,000	774.00	-	-	-	17.64	0.60	-	1
May-26 18,200	637.00	-	-	-	16.79	0.55	-	1
May-26 18,600	420.00	347.00	347.00	347.00	15.85	0.43	1	1
May-26 18,700	376.00	327.00	327.00	327.00	15.71	0.41	1	-
May-26 18,900	297.00	242.00	242.00	242.00	15.42	0.35	1	1
May-26 19,000	262.00	-	-	-	15.28	0.32	-	2
Jun-26 11,400	6,916.00	-	-	-	41.43	0.98	-	32
Jun-26 12,100	6,231.00	-	-	-	38.96	0.97	-	5
Jun-26 12,200	6,133.00	-	-	-	38.60	0.97	-	9
Jun-26 13,400	4,969.00	-	-	-	34.37	0.95	-	1
Jun-26 13,500	4,873.00	-	-	-	34.02	0.95	-	1
Jun-26 13,700	4,681.00	-	-	-	33.31	0.94	-	4
Jun-26 14,500	3,919.00	-	-	-	30.49	0.92	-	2
Jun-26 14,900	3,543.00	-	-	-	29.08	0.91	-	2
Jun-26 15,000	3,449.00	-	-	-	28.73	0.90	-	1
Jun-26 15,200	3,264.00	-	-	-	28.02	0.89	-	1
Jun-26 15,700	2,805.00	-	-	-	26.26	0.86	-	1
Jun-26 15,800	2,715.00	-	-	-	25.90	0.86	-	1
Jun-26 16,000	2,535.00	-	-	-	25.20	0.84	-	3
Jun-26 16,500	2,096.00	-	-	-	23.44	0.80	-	2
Jun-26 16,700	1,925.00	-	-	-	22.73	0.78	-	15
Jun-26 16,800	1,841.00	-	-	-	22.38	0.77	-	1
Jun-26 16,900	1,757.00	-	-	-	22.02	0.76	-	2
Jun-26 17,000	1,674.00	-	-	-	21.67	0.75	-	2
Jun-26 17,100	1,593.00	-	-	-	21.32	0.73	-	2
Jun-26 17,200	1,512.00	-	-	-	20.97	0.72	-	3
Jun-26 17,300	1,432.00	-	-	-	20.61	0.71	-	16
Jun-26 17,400	1,354.00	-	-	-	20.26	0.69	-	3
Jun-26 17,500	1,277.00	-	-	-	19.91	0.68	-	2
Jun-26 17,600	1,201.00	-	-	-	19.56	0.66	-	6
Jun-26 17,700	1,126.00	-	-	-	19.20	0.64	-	3
Jun-26 18,000	912.00	-	-	-	18.14	0.59	-	6
Jun-26 18,100	844.00	-	-	-	17.79	0.57	-	56
Jun-26 18,200	779.00	-	-	-	17.44	0.55	-	1
Jun-26 18,300	715.00	-	-	-	17.09	0.52	-	1
Jun-26 18,400	658.00	-	-	-	16.87	0.50	-	1
Jun-26 18,500	607.00	-	-	-	16.73	0.48	-	102
Jun-26 18,600	558.00	-	-	-	16.58	0.45	-	1
Jun-26 18,700	512.00	470.00	470.00	470.00	16.44	0.43	10	104
Jun-26 18,900	426.00	355.00	355.00	355.00	16.15	0.38	1	3
Jun-26 19,000	386.00	-	-	-	16.00	0.36	-	3
Jun-26 19,400	252.00	-	-	-	15.42	0.27	-	17
Jun-26 19,500	224.00	-	-	-	15.27	0.25	-	5
Jun-26 20,000	115.00	91.00	91.00	91.00	14.55	0.15	1	1
Jun-26 20,200	84.00	-	-	-	14.25	0.12	-	1
Sep-26 12,200	6,105.00	-	-	-	33.85	0.95	-	32
Sep-26 13,600	4,788.00	-	-	-	30.02	0.91	-	15
Sep-26 15,000	3,513.00	-	-	-	26.19	0.85	-	1
Sep-26 17,300	1,608.00	-	-	-	19.90	0.66	-	1
Sep-26 17,400	1,534.00	-	-	-	19.63	0.65	-	3
Sep-26 17,500	1,462.00	-	-	-	19.36	0.64	-	2
Sep-26 17,600	1,390.00	-	-	-	19.08	0.62	-	3
Sep-26 18,000	1,116.00	-	-	-	17.99	0.57	-	1
Sep-26 18,100	1,051.00	-	-	-	17.72	0.55	-	1
Sep-26 18,200	987.00	-	-	-	17.44	0.53	-	1
Sep-26 18,500	824.00	-	-	-	16.96	0.48	-	1
Sep-26 18,800	682.00	-	-	-	16.60	0.43	-	3
Sep-26 18,900	638.00	-	-	-	16.48	0.41	-	1
Sep-26 19,000	595.00	-	-	-	16.35	0.40	-	7
Sep-26 19,100	555.00	-	-	-	16.23	0.38	-	3
Sep-26 19,500	410.00	-	-	-	15.75	0.31	-	68
Sep-26 20,000	266.00	-	-	-	15.15	0.23	-	1
Sep-26 20,300	199.00	-	-	-	14.79	0.19	-	1
Sep-26 20,400	179.00	-	-	-	14.67	0.17	-	1
Dec-26 8,300	9,793.00	-	-	-	40.81	0.97	-	655
Dec-26 8,600	9,503.00	-	-	-	40.09	0.97	-	1,250
Dec-26 10,500	7,679.00	-	-	-	35.57	0.95	-	30
Dec-26 12,000	6,266.00	-	-	-	32.01	0.93	-	12
Dec-26 12,200	6,080.00	-	-	-	31.53	0.92	-	32
Dec-26 13,000	5,342.00	-	-	-	29.63	0.90	-	1
Dec-26 14,800	3,737.00	-	-	-	25.35	0.83	-	32
Dec-26 15,300	3,310.00	-	-	-	24.16	0.81	-	1
Dec-26 16,400	2,410.00	-	-	-	21.54	0.73	-	6,000
Dec-26 16,700	2,178.00	-	-	-	20.83	0.70	-	1,500
Dec-26 17,000	1,952.00	-	-	-	20.12	0.67	-	1
Dec-26 17,200	1,804.00	-	-	-	19.64	0.65	-	1
Dec-26 17,300	1,732.00	-	-	-	19.40	0.64	-	1
Dec-26 17,500	1,591.00	-	-	-	18.93	0.62	-	1,001
Dec-26 17,600	1,522.00	-	-	-	18.69	0.60	-	1
Dec-26 17,700	1,454.00	-	-	-	18.45	0.59	-	5,000
Dec-26 17,800	1,387.00	-	-	-	18.22	0.58	-	87
Dec-26 17,900	1,321.00	-	-	-	17.98	0.57	-	5,002
Dec-26 18,000	1,256.00	-	-	-	17.74	0.55	-	2
Dec-26 18,100	1,192.00	-	-	-	17.50	0.54	-	1
Dec-26 18,500	974.00	-	-	-	16.92	0.48	-	6,042
Dec-26 18,600	926.00	-	-	-	16.82	0.47	-	1
Dec-26 19,000	746.00	-	-	-	16.40	0.41	-	2
Dec-26 19,200	664.00	-	-	-	16.19	0.38	-	3
Dec-26 19,400	588.00	-	-	-	15.98	0.35	-	2,000
Dec-26 19,500	552.00	-	-	-	15.88	0.34	-	4
Dec-26 19,600	518.00	-	-	-	15.77	0.33	-	1
Dec-26 19,800	453.00	-	-	-	15.57	0.30	-	1
Dec-26 19,900	423.00	-	-	-	15.46	0.28	-	1
Dec-26 20,000	394.00	-	-	-	15.36	0.27	-	4
Dec-26 20,100	366.00	-	-	-	15.25	0.26	-	1
Dec-26 20,200	340.00	-	-	-	15.15	0.24	-	1
Dec-26 20,500	269.00	-	-	-	14.84	0.21	-	6,043
Dec-26 20,600	247.00	-	-	-	14.73	0.19	-	4
Dec-26 21,000	174.00	-	-	-	14.31	0.15	-	1
Dec-26 22,000	60.00	-	-	-	13.27	0.07	-	2,000
Mar-27 18,000	1,455.00	-	-	-	18.44	0.55	-	750
Dec-27 14,000	4,413.00	-	-	-	24.10	0.79	-	2
Dec-27 16,300	2,719.00	-	-	-	20.80	0.66	-	32
Dec-28 16,800	2,617.00	-	-	-	20.40	0.59	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 16,000	-	-	-	-	33.70	-	-	3
Feb-26 w4 16,400	-	-	-	-	31.29	-	-	1
Feb-26 w4 16,600	-	-	-	-	30.08	-	-	1
Feb-26 w4 16,750	-	-	-	-	29.17	-	-	1
Feb-26 w4 17,000	-	-	-	-	27.67	-	-	3
Feb-26 w4 17,050	-	-	-	-	27.37	-	-	1
Feb-26 w4 17,200	-	-	-	-	26.46	-	-	2
Feb-26 w4 17,250	-	-	-	-	26.16	-	-	2
Feb-26 w4 17,300	-	-	-	-	25.86	-	-	6
Feb-26 w4 17,350	-	-	-	-	25.56	-	-	3
Feb-26 w4 17,375	-	-	-	-	25.41	-	-	1
Feb-26 w4 17,400	-	-	-	-	25.26	-	-	2
Feb-26 w4 17,425	-	-	-	-	25.10	-	-	4
Feb-26 w4 17,450	-	-	-	-	24.95	-	-	4
Feb-26 w4 17,500	-	-	-	-	24.65	-	-	5
Feb-26 w4 17,525	-	-	-	-	24.50	-	-	1
Feb-26 w4 17,550	-	-	-	-	24.35	-	-	8
Feb-26 w4 17,575	-	-	-	-	24.20	-	-	1
Feb-26 w4 17,600	-	-	-	-	24.05	-	-	9
Feb-26 w4 17,625	-	-	-	-	23.90	-	-	4
Feb-26 w4 17,650	1.00	-	-	-	23.75	-0.01	-	6
Feb-26 w4 17,675	1.00	-	-	-	23.60	-0.01	-	8
Feb-26 w4 17,700	1.00	-	-	-	23.45	-0.01	-	1
Feb-26 w4 17,725	1.00	-	-	-	23.30	-0.01	-	2
Feb-26 w4 17,750	1.00	-	-	-	23.15	-0.01	-	3
Feb-26 w4 17,775	1.00	-	-	-	22.99	-0.01	-	8
Feb-26 w4 17,800	2.00	8.00	8.00	8.00	22.84	-0.02	1	4
Feb-26 w4 17,825	2.00	-	-	-	22.69	-0.02	-	2
Feb-26 w4 17,850	2.00	-	-	-	22.54	-0.02	-	6
Feb-26 w4 17,875	3.00	-	-	-	22.39	-0.03	-	3
Feb-26 w4 17,900	4.00	-	-	-	22.24	-0.03	-	4
Feb-26 w4 17,925	4.00	-	-	-	22.09	-0.04	-	7
Feb-26 w4 17,950	5.00	18.00	18.00	18.00	21.94	-0.04	1	4
Feb-26 w4 17,975	6.00	-	-	-	21.79	-0.05	-	2
Feb-26 w4 18,000	7.00	-	-	-	21.64	-0.06	-	10
Feb-26 w4 18,050	10.00	-	-	-	21.34	-0.08	-	5
Feb-26 w4 18,075	12.00	21.00	21.00	21.00	21.19	-0.09	1	2
Feb-26 w4 18,100	14.00	19.00	19.00	19.00	21.03	-0.10	1	6
Feb-26 w4 18,125	16.00	-	-	-	20.88	-0.12	-	1
Feb-26 w4 18,150	19.00	54.00	54.00	54.00	20.73	-0.13	1	4
Feb-26 w4 18,200	26.00	-	-	-	20.43	-0.17	-	18
Feb-26 w4 18,250	34.00	50.00	50.00	50.00	20.13	-0.22	1	5
Feb-26 w4 18,275	40.00	-	-	-	19.98	-0.24	-	5
Feb-26 w4 18,300	46.00	128.00	128.00	128.00	19.83	-0.27	1	4
Feb-26 w4 18,325	52.00	-	-	-	19.68	-0.30	-	2
Feb-26 w4 18,350	59.00	-	-	-	19.53	-0.33	-	1
Feb-26 w4 18,400	76.00	-	-	-	19.23	-0.40	-	1
Feb-26 w4 18,500	122.00	125.00	159.00	125.00	18.75	-0.55	3	3
Mar-26 w1 16,200	1.00	-	-	-	29.79	-	-	1
Mar-26 w1 16,700	2.00	-	-	-	26.79	-0.01	-	1
Mar-26 w1 17,000	5.00	-	-	-	24.99	-0.02	-	3
Mar-26 w1 17,050	5.00	-	-	-	24.69	-0.02	-	1
Mar-26 w1 17,100	6.00	-	-	-	24.39	-0.02	-	7
Mar-26 w1 17,150	7.00	-	-	-	24.09	-0.02	-	1
Mar-26 w1 17,200	7.00	-	-	-	23.80	-0.03	-	3
Mar-26 w1 17,250	9.00	16.00	16.00	16.00	23.50	-0.03	1	5
Mar-26 w1 17,300	10.00	25.00	25.00	25.00	23.20	-0.04	1	3
Mar-26 w1 17,350	11.00	-	-	-	22.90	-0.04	-	1
Mar-26 w1 17,400	13.00	-	-	-	22.60	-0.05	-	4
Mar-26 w1 17,450	14.00	-	-	-	22.30	-0.05	-	4
Mar-26 w1 17,500	16.00	25.00	25.00	25.00	22.00	-0.06	1	6
Mar-26 w1 17,550	18.00	-	-	-	21.70	-0.07	-	2
Mar-26 w1 17,600	21.00	37.00	37.00	37.00	21.40	-0.07	2	10
Mar-26 w1 17,650	24.00	-	-	-	21.10	-0.08	-	7
Mar-26 w1 17,750	31.00	-	-	-	20.50	-0.11	-	3
Mar-26 w1 17,800	35.00	-	-	-	20.20	-0.12	-	1
Mar-26 w1 17,900	46.00	-	-	-	19.60	-0.15	-	1
Mar-26 w1 18,000	59.00	-	-	-	19.00	-0.19	-	2
Mar-26 w1 18,200	98.00	-	-	-	17.80	-0.29	-	4
Mar-26 w1 18,300	125.00	178.00	178.00	178.00	17.20	-0.36	1	1
Mar-26 w2 15,900	4.00	-	-	-	30.77	-0.01	-	1
Mar-26 w2 16,300	7.00	-	-	-	28.38	-0.02	-	1
Mar-26 w2 16,550	10.00	-	-	-	26.89	-0.02	-	1
Mar-26 w2 16,600	10.00	-	-	-	26.59	-0.03	-	1
Mar-26 w2 16,700	12.00	-	-	-	26.00	-0.03	-	1
Mar-26 w2 16,850	15.00	-	-	-	25.10	-0.04	-	1
Mar-26 w2 17,200	27.00	-	-	-	23.01	-0.07	-	1
Mar-26 w2 17,300	31.00	-	-	-	22.41	-0.08	-	2
Mar-26 w2 17,400	37.00	-	-	-	21.82	-0.09	-	11
Mar-26 w2 17,450	40.00	-	-	-	21.52	-0.10	-	3
Mar-26 w2 17,500	44.00	-	-	-	21.22	-0.11	-	4
Mar-26 w2 17,550	48.00	-	-	-	20.92	-0.12	-	1
Mar-26 w2 17,600	52.00	71.00	71.00	71.00	20.62	-0.13	2	2
Mar-26 w2 17,650	56.00	-	-	-	20.32	-0.14	-	2
Mar-26 w2 17,750	67.00	-	-	-	19.73	-0.16	-	3
Mar-26 w2 18,100	123.00	-	-	-	17.64	-0.28	-	1
Mar-26 w2 18,200	147.00	195.00	195.00	195.00	17.04	-0.33	1	2
Mar-26 8,000	-	-	-	-	73.02	-	-	4
Mar-26 9,900	-	-	-	-	62.67	-	-	1
Mar-26 10,000	-	-	-	-	62.13	-	-	6
Mar-26 10,200	-	-	-	-	61.04	-	-	1
Mar-26 10,700	-	-	-	-	58.32	-	-	2
Mar-26 11,000	-	-	-	-	56.68	-	-	4
Mar-26 11,200	-	-	-	-	55.59	-	-	10
Mar-26 11,500	-	-	-	-	53.96	-	-	5
Mar-26 11,600	-	-	-	-	53.42	-	-	1
Mar-26 11,800	-	-	-	-	52.33	-	-	2
Mar-26 12,000	-	-	-	-	51.24	-	-	2
Mar-26 12,300	-	-	-	-	49.60	-	-	1
Mar-26 12,500	-	-	-	-	48.52	-	-	2
Mar-26 12,800	-	-	-	-	46.88	-	-	1
Mar-26 12,900	1.00	-	-	-	46.34	-	-	20
Mar-26 13,000	1.00	-	-	-	45.79	-	-	5
Mar-26 13,200	1.00	-	-	-	44.70	-	-	1
Mar-26 13,300	1.00	-	-	-	44.16	-	-	1
Mar-26 13,400	1.00	-	-	-	43.61	-	-	2
Mar-26 13,500	1.00	-	-	-	43.07	-	-	13
Mar-26 13,700	1.00	-	-	-	41.98	-	-	3
Mar-26 13,800	1.00	-	-	-	41.44	-	-	1
Mar-26 14,000	2.00	-	-	-	40.35	-	-	14
Mar-26 14,100	2.00	-	-	-	39.80	-	-	1
Mar-26 14,200	2.00	-	-	-	39.26	-	-	18
Mar-26 14,300	2.00	-	-	-	38.71	-	-	2
Mar-26 14,500	3.00	-	-	-	37.62	-	-	2
Mar-26 14,600	3.00	-	-	-	37.08	-0.01	-	1
Mar-26 14,700	3.00	-	-	-	36.53	-0.01	-	13
Mar-26 14,800	4.00	-	-	-	35.99	-0.01	-	4
Mar-26 14,900	4.00	-	-	-	35.45	-0.01	-	5
Mar-26 15,000	4.00	-	-	-	34.90	-0.01	-	114
Mar-26 15,100	5.00	-	-	-	34.36	-0.01	-	3
Mar-26 15,200	5.00	-	-	-	33.81	-0.01	-	8
Mar-26 15,300	6.00	-	-	-	33.27	-0.01	-	106
Mar-26 15,400	7.00	-	-	-	32.72	-0.01	-	204
Mar-26 15,500	7.00	-	-	-	32.18	-0.01	-	110
Mar-26 15,600	8.00	-	-	-	31.63	-0.02	-	6
Mar-26 15,700	9.00	-	-	-	31.09	-0.02	-	4
Mar-26 15,800	10.00	-	-	-	30.54	-0.02	-	7
Mar-26 15,900	11.00	-	-	-	30.00	-0.02	-	3,042
Mar-26 16,000	13.00	-	-	-	29.46	-0.02	-	23
Mar-26 16,050	13.00	-	-	-	29.18	-0.03	-	4
Mar-26 16,100	14.00	29.00	29.00	29.00	28.91	-0.03	3	5
Mar-26 16,200	16.00	-	-	-	28.37	-0.03	-	4
Mar-26 16,250	17.00	-	-	-	28.09	-0.03	-	4
Mar-26 16,300	18.00	-	-	-	27.82	-0.03	-	1
Mar-26 16,400	20.00	-	-	-	27.28	-0.04	-	3
Mar-26 16,450	21.00	-	-	-	27.00	-0.04	-	25
Mar-26 16,500	22.00	-	-	-	26.73	-0.04	-	9
Mar-26 16,550	24.00	-	-	-	26.46	-0.05	-	26
Mar-26 16,600	25.00	-	-	-	26.19	-0.05	-	18
Mar-26 16,650	27.00	-	-	-	25.92	-0.05	-	1
Mar-26 16,700	28.00	-	-	-	25.64	-0.05	-	8
Mar-26 16,750	30.00	-	-	-	25.37	-0.06	-	1
Mar-26 16,800	32.00	42.00	42.00	42.00	25.10	-0.06	1	16
Mar-26 16,850	34.00	-	-	-	24.83	-0.07	-	1
Mar-26 16,900	36.00	-	-	-	24.55	-0.07	-	4
Mar-26 17,000	41.00	-	-	-	24.01	-0.08	-	322
Mar-26 17,050	44.00	-	-	-	23.74	-0.08	-	1
Mar-26 17,100	47.00	-	-	-	23.47	-0.09	-	10
Mar-26 17,150	50.00	-	-	-	23.19	-0.10	-	1
Mar-26 17,200	53.00	-	-	-	22.92	-0.10	-	15
Mar-26 17,250	56.00	-	-	-	22.65	-0.11	-	31
Mar-26 17,300	60.00	72.00	77.00	72.00	22.38	-0.11	2	32
Mar-26 17,350	64.00	82.00	82.00	82.00	22.10	-0.12	1	15
Mar-26 17,400	68.00	80.00	80.00	80.00	21.83	-0.13	3	12
Mar-26 17,450	73.00	-	-	-	21.56	-0.14	-	2
Mar-26 17,500	78.00	89.00	101.00	89.00	21.29	-0.15	4	17
Mar-26 17,550	83.00	100.00	100.00	100.00	21.01	-0.16	2	2
Mar-26 17,600	89.00	111.00	111.00	111.00	20.74	-0.17	1	20
Mar-26 17,650	95.00	101.00	106.00	101.00	20.47	-0.18	4	5
Mar-26 17,700	101.00	115.00	125.00	115.00	20.20	-0.19	2	24
Mar-26 17,800	116.00	122.00	147.00	113.00	19.65	-0.22	13	22
Mar-26 17,900	133.00	140.00	165.00	140.00	19.11	-0.24	2	20
Mar-26 17,950	142.00	159.00	159.00	159.00	18.84	-0.26	1	103
Mar-26 18,000	152.00	196.00	196.00	196.00	18.56	-0.28	1	292
Mar-26 18,100	174.00	180.00	225.00	180.00	18.02	-0.31	2	13
Mar-26 18,200	200.00	214.00	270.00	214.00	17.47	-0.35	2	22
Mar-26 18,300	230.00	240.00	296.00	240.00	16.93	-0.40	4	102
Mar-26 18,400	264.00	260.00	308.00	260.00	16.39	-0.45	3	8
Mar-26 18,500	303.00	345.00	345.00	345.00	15.89	-0.50	1	3
Mar-26 18,600	354.00	420.00	420.00	420.00	15.69	-0.55	2	3
Mar-26 18,700	410.00	-	-	-	15.49	-0.61	-	1
Mar-26 18,800	471.00	-	-	-	15.28	-0.66	-	13
Mar-26 19,200	767.00	772.00	795.00	772.00	14.48	-0.84	2	2
Mar-26 19,400	940.00	935.00	980.00	935.00	14.07	-0.91	7	7
Apr-26 14,800	25.00	-	-	-	31.49	-0.03	-	5
Apr-26 15,000	29.00	-	-	-	30.59	-0.03	-	12
Apr-26 15,200	33.00	-	-	-	29.70	-0.04	-	1
Apr-26 15,400	38.00	-	-	-	28.81	-0.04	-	1
Apr-26 15,600	43.00	-	-	-	27.91	-0.05	-	2
Apr-26 15,700	47.00	-	-	-	27.46	-0.06	-	1
Apr-26 16,000	58.00	-	-	-	26.12	-0.07	-	6
Apr-26 16,100	62.00	-	-	-	25.67	-0.08	-	4
Apr-26 16,200	67.00	-	-	-	25.23	-0.08	-	1
Apr-26 16,300	72.00	-	-	-	24.78	-0.09	-	3
Apr-26 16,400	78.00	-	-	-	24.33	-0.10	-	1
Apr-26 16,500	84.00	-	-	-	23.89	-0.10	-	10
Apr-26 16,700	98.00	-	-	-	22.99	-0.12	-	1
Apr-26 16,800	106.00	-	-	-	22.54	-0.13	-	2
Apr-26 16,900	115.00	-	-	-	22.10	-0.14	-	3
Apr-26 17,000	125.00	125.00	125.00	125.00	21.65	-0.15	1	2
Apr-26 17,100	135.00	148.00	148.00	148.00	21.20	-0.17	1	1
Apr-26 17,200	147.00	-	-	-	20.76	-0.18	-	2,501
Apr-26 17,250	153.00	-	-	-	20.53	-0.19	-	8
Apr-26 17,300	159.00	163.00	166.00	163.00	20.31	-0.20	3	8
Apr-26 17,350	166.00	194.00	194.00	192.00	20.08	-0.20	2	3
Apr-26 17,400	173.00	-	-	-	19.86	-0.21	-	5
Apr-26 17,500	189.00	-	-	-	19.41	-0.23	-	5
Apr-26 17,550	197.00	-	-	-	19.19	-0.24	-	2
Apr-26 17,600	205.00	-	-	-	18.97	-0.25	-	1
Apr-26 17,700	224.00	-	-	-	18.52	-0.27	-	1
Apr-26 17,800	244.00	-	-	-	18.07	-0.30	-	1
Apr-26 17,900	267.00	275.00	275.00	275.00	17.63	-0.32	1	1
Apr-26 17,950	279.00	290.00	300.00	290.00	17.40	-0.34	4	4
Apr-26 18,000	291.00	314.00	314.00	314.00	17.18	-0.35	1	2
Apr-26 18,100	319.00	-	-	-	16.73	-0.38	-	53
Apr-26 18,200	349.00	-	-	-	16.28	-0.41	-	3
Apr-26 18,300	382.00	-	-	-	15.84	-0.45	-	1
Apr-26 18,500	466.00	-	-	-	15.19	-0.52	-	2
Apr-26 18,600	517.00	520.00	520.00	520.00	15.03	-0.56	1	1
Apr-26 18,800	633.00	750.00	750.00	750.00	14.71	-0.64	1	1
May-26 15,500	93.00	-	-	-	27.16	-0.08	-	1
May-26 16,200	136.00	129.00	129.00	129.00	24.18	-0.13	2	8
May-26 16,400	152.00	-	-	-	23.33	-0.14	-	2
May-26 16,600	170.00	-	-	-	22.48	-0.16	-	1
May-26 16,700	180.00	184.00	184.00	184.00	22.05	-0.17	2	2
May-26 17,000	215.00	-	-	-	20.78	-0.20	-	2
May-26 17,500	294.00	325.00	325.00	325.00	18.65	-0.28	1	-
May-26 17,900	383.00	427.00	427.00	427.00	16.95	-0.37	1	1
Jun-26 8,000	2.00	-	-	-	51.59	-	-	300
Jun-26 9,500	6.00	-	-	-	46.30	-	-	350
Jun-26 9,900	8.00	-	-	-	44.89	-0.01	-	1
Jun-26 10,200	10.00	-	-	-	43.83	-0.01	-	1
Jun-26 10,900	14.00	-	-	-	41.36	-0.01	-	1
Jun-26 11,300	18.00	-	-	-	39.95	-0.01	-	32
Jun-26 11,400	19.00	-	-	-	39.60	-0.01	-	32
Jun-26 11,500	20.00	-	-	-	39.24	-0.01	-	32
Jun-26 11,600	21.00	-	-	-	38.89	-0.01	-	32
Jun-26 12,000	26.00	-	-	-	37.48	-0.02	-	2
Jun-26 12,100	27.00	-	-	-	37.13	-0.02	-	1
Jun-26 12,200	28.00	-	-	-	36.77	-0.02	-	1
Jun-26 12,300	30.00	-	-	-	36.42	-0.02	-	2
Jun-26 12,500	33.00	-	-	-	35.71	-0.02	-	1
Jun-26 12,600	34.00	-	-	-	35.36	-0.02	-	1
Jun-26 12,700	36.00	-	-	-	35.01	-0.02	-	1
Jun-26 13,000	42.00	-	-	-	33.95	-0.03	-	8
Jun-26 13,200	46.00	-	-	-	33.25	-0.03	-	1
Jun-26 13,400	50.00	-	-	-	32.54	-0.04	-	2
Jun-26 13,500	53.00	-	-	-	32.19	-0.04	-	6
Jun-26 13,800	61.00	-	-	-	31.13	-0.04	-	7
Jun-26 14,000	67.00	-	-	-	30.42	-0.05	-	15
Jun-26 14,100	70.00	-	-	-	30.07	-0.05	-	3
Jun-26 14,200	74.00	-	-	-	29.72	-0.05	-	3
Jun-26 14,300	77.00	-	-	-	29.37	-0.06	-	3
Jun-26 14,400	81.00	-	-	-	29.01	-0.06	-	4
Jun-26 14,500	85.00	-	-	-	28.66	-0.06	-	6
Jun-26 14,700	93.00	-	-	-	27.95	-0.07	-	7
Jun-26 14,800	98.00	-	-	-	27.60	-0.07	-	2
Jun-26 14,900	102.00	-	-	-	27.25	-0.08	-	1
Jun-26 15,000	107.00	-	-	-	26.90	-0.08	-	108
Jun-26 15,100	112.00	-	-	-	26.54	-0.08	-	4
Jun-26 15,200	118.00	-	-	-	26.19	-0.09	-	2
Jun-26 15,300	124.00	-	-	-	25.84	-0.09	-	3
Jun-26 15,400	130.00	-	-	-	25.49	-0.10	-	3
Jun-26 15,500	136.00	-	-	-	25.13	-0.10	-	47
Jun-26 15,600	143.00	-	-	-	24.78	-0.11	-	2
Jun-26 15,700	150.00	-	-	-	24.43	-0.12	-	3
Jun-26 15,800	158.00	-	-	-	24.07	-0.12	-	2
Jun-26 16,000	174.00	-	-	-	23.37	-0.13	-	122
Jun-26 16,100	183.00	-	-	-	23.02	-0.14	-	5
Jun-26 16,200	192.00	197.00	197.00	197.00	22.66	-0.15	1	5
Jun-26 16,300	202.00	-	-	-	22.31	-0.16	-	3
Jun-26 16,400	213.00	-	-	-	21.96	-0.17	-	2
Jun-26 16,600	236.00	-	-	-	21.25	-0.19	-	9
Jun-26 16,700	249.00	-	-	-	20.90	-0.20	-	1
Jun-26 16,800	262.00	277.00	277.00	277.00	20.55	-0.21	1	1
Jun-26 16,900	276.00	-	-	-	20.19	-0.22	-	1
Jun-26 17,000	291.00	-	-	-	19.84	-0.23	-	153
Jun-26 17,100	307.00	-	-	-	19.49	-0.24	-	9
Jun-26 17,200	324.00	-	-	-	19.14	-0.26	-	1
Jun-26 17,300	342.00	-	-	-	18.78	-0.27	-	2
Jun-26 17,400	362.00	-	-	-	18.43	-0.29	-	2
Jun-26 17,500	383.00	-	-	-	18.08	-0.30	-	2
Jun-26 17,600	405.00	420.00	420.00	420.00	17.73	-0.32	2	200
Jun-26 17,700	428.00	-	-	-	17.37	-0.34	-	1
Jun-26 17,800	453.00	-	-	-	17.02	-0.36	-	3
Jun-26 17,900	480.00	-	-	-	16.67	-0.38	-	1
Jun-26 18,000	508.00	550.00	550.00	550.00	16.31	-0.40	1	2
Jun-26 18,100	539.00	-	-	-	15.96	-0.42	-	1
Jun-26 18,300	607.00	665.00	665.00	665.00	15.26	-0.47	1	1
Jun-26 18,400	650.00	-	-	-	15.04	-0.50	-	3
Sep-26 13,000	96.00	-	-	-	29.79	-0.05	-	1
Sep-26 13,100	100.00	-	-	-	29.52	-0.05	-	2
Sep-26 13,300	109.00	-	-	-	28.97	-0.06	-	1
Sep-26 13,600	123.00	-	-	-	28.15	-0.07	-	1
Sep-26 13,700	128.00	-	-	-	27.88	-0.07	-	2
Sep-26 14,000	145.00	-	-	-	27.06	-0.08	-	5
Sep-26 14,100	150.00	-	-	-	26.79	-0.08	-	1
Sep-26 14,200	156.00	-	-	-	26.51	-0.09	-	1
Sep-26 14,300	163.00	-	-	-	26.24	-0.09	-	3
Sep-26 14,500	176.00	-	-	-	25.69	-0.10	-	1
Sep-26 15,000	215.00	-	-	-	24.32	-0.12	-	4
Sep-26 15,400	252.00	-	-	-	23.23	-0.14	-	5
Sep-26 15,500	262.00	-	-	-	22.96	-0.15	-	31
Sep-26 15,600	273.00	-	-	-	22.68	-0.15	-	2
Sep-26 15,700	284.00	-	-	-	22.41	-0.16	-	2
Sep-26 15,800	296.00	-	-	-	22.14	-0.17	-	2
Sep-26 15,900	308.00	-	-	-	21.86	-0.17	-	3
Sep-26 16,000	320.00	-	-	-	21.59	-0.18	-	5
Sep-26 16,100	334.00	-	-	-	21.32	-0.19	-	1
Sep-26 16,200	347.00	-	-	-	21.04	-0.20	-	2
Sep-26 16,300	362.00	-	-	-	20.77	-0.21	-	3
Sep-26 16,400	376.00	-	-	-	20.49	-0.22	-	2
Sep-26 16,500	392.00	-	-	-	20.22	-0.22	-	2
Sep-26 16,600	409.00	-	-	-	19.95	-0.23	-	4
Sep-26 16,700	425.00	-	-	-	19.67	-0.24	-	2
Sep-26 16,800	444.00	-	-	-	19.40	-0.25	-	3
Sep-26 17,000	482.00	-	-	-	18.85	-0.28	-	3
Sep-26 17,300	546.00	-	-	-	18.03	-0.31	-	3
Sep-26 17,400	570.00	-	-	-	17.76	-0.33	-	3
Sep-26 17,500	595.00	-	-	-	17.49	-0.34	-	2
Sep-26 17,700	648.00	666.00	666.00	666.00	16.94	-0.37	1	4
Sep-26 17,800	677.00	-	-	-	16.67	-0.39	-	2
Sep-26 17,900	706.00	-	-	-	16.39	-0.40	-	2
Sep-26 18,000	738.00	-	-	-	16.12	-0.42	-	2
Sep-26 18,100	771.00	-	-	-	15.85	-0.44	-	3
Sep-26 18,200	806.00	-	-	-	15.57	-0.46	-	3
Sep-26 18,300	844.00	-	-	-	15.33	-0.48	-	2
Sep-26 18,400	890.00	923.00	923.00	923.00	15.21	-0.49	1	1
Sep-26 19,400	1,459.00	-	-	-	14.00	-0.69	-	15
Dec-26 8,600	23.00	-	-	-	38.29	-0.01	-	1,250
Dec-26 10,900	70.00	-	-	-	32.82	-0.03	-	1
Dec-26 11,300	83.00	-	-	-	31.87	-0.04	-	1
Dec-26 12,500	132.00	-	-	-	29.02	-0.06	-	1
Dec-26 12,900	154.00	-	-	-	28.07	-0.07	-	1
Dec-26 13,200	171.00	-	-	-	27.35	-0.08	-	1
Dec-26 13,500	191.00	-	-	-	26.64	-0.09	-	3
Dec-26 14,000	228.00	-	-	-	25.45	-0.10	-	1,003
Dec-26 14,200	245.00	-	-	-	24.98	-0.11	-	3
Dec-26 14,700	291.00	-	-	-	23.79	-0.13	-	1
Dec-26 15,000	322.00	-	-	-	23.07	-0.15	-	1
Dec-26 15,500	383.00	-	-	-	21.89	-0.18	-	1
Dec-26 15,600	396.00	-	-	-	21.65	-0.18	-	32
Dec-26 15,800	424.00	-	-	-	21.17	-0.20	-	1
Dec-26 16,000	455.00	-	-	-	20.70	-0.21	-	1
Dec-26 16,400	522.00	-	-	-	19.74	-0.24	-	6,000
Dec-26 16,500	541.00	-	-	-	19.51	-0.25	-	1
Dec-26 16,600	560.00	-	-	-	19.27	-0.26	-	1
Dec-26 16,700	580.00	-	-	-	19.03	-0.27	-	1,501
Dec-26 16,800	600.00	-	-	-	18.79	-0.28	-	1
Dec-26 17,000	644.00	-	-	-	18.32	-0.30	-	2
Dec-26 17,100	667.00	-	-	-	18.08	-0.31	-	1
Dec-26 17,300	716.00	-	-	-	17.60	-0.34	-	2
Dec-26 17,400	742.00	-	-	-	17.37	-0.35	-	4
Dec-26 17,500	769.00	-	-	-	17.13	-0.36	-	1,000
Dec-26 17,600	797.00	-	-	-	16.89	-0.37	-	1
Dec-26 17,700	826.00	-	-	-	16.65	-0.39	-	5,001
Dec-26 17,800	857.00	-	-	-	16.42	-0.40	-	5
Dec-26 17,900	888.00	-	-	-	16.18	-0.42	-	5,002
Dec-26 18,000	921.00	-	-	-	15.94	-0.43	-	4
Dec-26 18,100	955.00	-	-	-	15.70	-0.45	-	2
Dec-26 18,200	991.00	-	-	-	15.46	-0.46	-	6
Dec-26 18,300	1,035.00	-	-	-	15.33	-0.48	-	2
Dec-26 18,500	1,130.00	-	-	-	15.12	-0.51	-	1
Dec-26 18,800	1,285.00	-	-	-	14.81	-0.56	-	1
Dec-26 19,100	1,455.00	-	-	-	14.50	-0.61	-	1
Dec-26 19,400	1,638.00	-	-	-	14.18	-0.65	-	1
Dec-26 19,700	1,836.00	-	-	-	13.87	-0.70	-	1
Dec-26 20,000	2,048.00	-	-	-	13.56	-0.74	-	1
Mar-27 13,800	277.00	-	-	-	24.81	-0.11	-	32
Mar-27 16,000	567.00	-	-	-	20.31	-0.23	-	1
Mar-27 16,500	665.00	-	-	-	19.28	-0.27	-	1
Mar-27 18,000	1,074.00	-	-	-	16.21	-0.43	-	750
Sep-27 12,100	208.00	-	-	-	24.80	-0.07	-	32
Sep-27 12,200	216.00	-	-	-	24.64	-0.08	-	32
Sep-27 12,300	224.00	-	-	-	24.48	-0.08	-	32
Sep-27 12,400	233.00	-	-	-	24.33	-0.08	-	32
Sep-27 14,200	430.00	-	-	-	21.49	-0.15	-	32
Dec-27 14,700	560.00	-	-	-	19.93	-0.19	-	1
Dec-27 15,400	692.00	-	-	-	18.93	-0.23	-	32
Dec-27 15,700	757.00	-	-	-	18.50	-0.25	-	32
Dec-27 15,800	780.00	-	-	-	18.36	-0.25	-	32
Dec-28 16,800	1,489.00	-	-	-	17.08	-0.36	-	1,800

STOCK OPTIONS

	Previous Close	202.60		25/02/26
	ACCIONA Close	219.40		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 125.00	94.56	-	-	-	57.36	1.00	-	3
Mar-26 135.00	84.57	-	-	-	55.14	1.00	-	1
Mar-26 150.00	69.60	-	-	-	51.81	1.00	-	2
Mar-26 160.00	59.64	-	-	-	49.60	1.00	-	3
Mar-26 195.00	26.04	-	-	-	41.83	0.88	-	5
Mar-26 200.00	21.76	-	-	-	40.72	0.83	-	4
Mar-26 210.00	14.07	-	-	-	38.51	0.70	-	5
Jun-26 135.00	85.58	-	-	-	43.91	0.98	-	1
Jun-26 160.00	61.70	-	-	-	39.47	0.94	-	1
Jun-26 195.00	31.47	-	-	-	33.25	0.78	-	5
Sep-26 185.00	41.28	-	-	-	33.87	0.81	-	1
Sep-26 200.00	30.10	-	-	-	31.77	0.71	-	1
Sep-26 210.00	23.58	22.75	22.75	21.61	30.37	0.63	8	8
Sep-26 220.00	17.87	-	-	-	29.05	0.54	-	5
Dec-26 210.00	26.69	-	-	-	29.74	0.62	-	2
Dec-26 230.00	16.88	-	-	-	28.43	0.47	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 82.00	-	-	-	-	67.59	-	-	47
Mar-26 150.00	0.01	-	-	-	52.50	-	-	3
Mar-26 160.00	0.05	-	-	-	50.29	-	-	1
Mar-26 170.00	0.14	-	-	-	48.07	-0.01	-	3
Mar-26 180.00	0.38	1.05	1.05	1.05	45.85	-0.04	1	4
Mar-26 185.00	0.64	-	-	-	44.74	-0.06	-	1
Mar-26 195.00	1.49	-	-	-	42.52	-0.12	-	1
Mar-26 200.00	2.20	-	-	-	41.41	-0.17	-	1
Apr-26 170.00	0.60	-	-	-	41.34	-0.04	-	5
Jun-26 120.00	0.11	-	-	-	45.56	-0.01	-	1
Dec-26 175.00	6.53	-	-	-	30.25	-0.18	-	2

	Previous Close	21.52		25/02/26
	ACCIONA ENERGIA Close	21.96		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	31.26	-	-	1
Dec-26 24.00	1.37	-	-	-	28.02	0.40	-	3
Dec-26 30.00	0.26	-	-	-	26.65	0.11	-	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	-	-	-	34.83	-0.01	-	1
Mar-26 21.00	0.34	-	-	-	33.56	-0.28	-	2
Mar-26 22.00	0.74	-	-	-	33.15	-0.49	-	1
Mar-26 23.00	1.36	-	-	-	33.13	-0.69	-	1
Sep-26 20.00	1.19	-	-	-	30.91	-0.32	-	3
Dec-26 18.00	0.76	-	-	-	30.08	-0.20	-	2
Dec-26 19.00	1.07	-	-	-	29.81	-0.26	-	3
Dec-26 21.00	1.88	-	-	-	29.26	-0.40	-	15

	Previous Close	13.18		25/02/26
	ACERINOX Close	13.32		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.00	3.33	-	-	-	40.63	1.00	-	20
Mar-26 10.50	2.84	-	-	-	39.36	0.99	-	67
Mar-26 11.00	2.34	-	-	-	38.08	0.98	-	32
Mar-26 12.00	1.40	-	-	-	35.53	0.89	-	7
Mar-26 12.50	0.98	-	-	-	34.25	0.79	-	43
Mar-26 13.00	0.62	-	-	-	32.98	0.64	-	32
Mar-26 13.50	0.35	-	-	-	31.79	0.46	-	38
Mar-26 14.00	0.17	-	-	-	30.75	0.28	-	25
Apr-26 13.50	0.53	0.45	0.45	0.45	29.57	0.48	7	11
Apr-26 14.50	0.17	-	-	-	27.49	0.23	-	1
Jun-26 10.00	3.46	-	-	-	36.57	0.94	-	10
Jun-26 11.00	2.57	-	-	-	34.16	0.87	-	10
Jun-26 11.50	2.15	-	-	-	32.96	0.82	-	25
Jun-26 12.00	1.76	-	-	-	31.76	0.76	-	14
Jun-26 12.50	1.40	-	-	-	30.56	0.69	-	30
Jun-26 13.50	0.80	-	-	-	28.34	0.51	-	24
Jun-26 14.00	0.58	-	-	-	27.64	0.42	-	10
Jun-26 14.50	0.40	-	-	-	26.94	0.33	-	100
Jun-26 15.00	0.27	-	-	-	26.24	0.24	-	1
Sep-26 9.00	4.45	-	-	-	37.46	0.96	-	1
Sep-26 12.00	1.91	-	-	-	30.92	0.73	-	11
Sep-26 12.50	1.57	-	-	-	29.84	0.67	-	13
Sep-26 13.00	1.24	-	-	-	28.75	0.60	-	14
Sep-26 13.50	0.98	-	-	-	27.88	0.52	-	152
Sep-26 14.00	0.77	-	-	-	27.42	0.44	-	270
Sep-26 15.00	0.44	-	-	-	26.49	0.30	-	3
Sep-26 17.00	0.10	-	-	-	24.64	0.10	-	1
Sep-26 18.00	0.04	-	-	-	23.72	0.05	-	1
Dec-26 9.25	4.25	-	-	-	35.14	0.93	-	1
Dec-26 9.75	3.81	-	-	-	34.25	0.90	-	2
Dec-26 11.00	2.78	-	-	-	32.03	0.81	-	10
Dec-26 13.00	1.43	-	-	-	28.48	0.59	-	1
Dec-26 13.50	1.19	-	-	-	27.78	0.52	-	20
Dec-26 15.00	0.63	-	-	-	26.69	0.34	-	2
Mar-27 11.00	2.84	-	-	-	32.05	0.79	-	5
Mar-27 13.00	1.55	-	-	-	28.84	0.58	-	1
Mar-27 14.50	0.91	-	-	-	27.44	0.42	-	150
Sep-27 13.50	1.51	-	-	-	28.37	0.53	-	5
Dec-27 11.00	3.01	-	-	-	31.36	0.76	-	10
Dec-27 12.00	2.39	-	-	-	30.11	0.67	-	1
Dec-27 13.00	1.86	-	-	-	28.86	0.58	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.00	-	-	-	-	44.87	-	-	150
Mar-26 7.25	-	-	-	-	44.23	-	-	150
Mar-26 7.50	-	-	-	-	43.60	-	-	150
Mar-26 7.75	-	-	-	-	42.96	-	-	150
Mar-26 8.50	-	-	-	-	41.04	-	-	10
Mar-26 8.75	-	-	-	-	40.41	-	-	1
Mar-26 9.00	-	-	-	-	39.77	-	-	30
Mar-26 9.25	-	-	-	-	39.13	-	-	24
Mar-26 9.75	-	-	-	-	37.85	-	-	4
Mar-26 10.00	-	-	-	-	37.21	-	-	33
Mar-26 11.00	0.01	-	-	-	34.66	-0.01	-	13
Mar-26 11.50	0.02	-	-	-	33.39	-0.03	-	162
Mar-26 12.00	0.05	-	-	-	32.11	-0.09	-	13
Mar-26 12.50	0.11	-	-	-	30.83	-0.19	-	28
Mar-26 13.00	0.25	-	-	-	29.56	-0.35	-	17
Mar-26 14.00	0.80	-	-	-	27.33	-0.75	-	40
Apr-26 11.50	0.07	-	-	-	30.96	-0.09	-	3
Apr-26 12.00	0.13	-	-	-	29.72	-0.16	-	4
Apr-26 12.50	0.23	-	-	-	28.48	-0.25	-	2
Jun-26 8.50	0.01	-	-	-	37.23	-0.01	-	20
Jun-26 9.25	0.03	-	-	-	35.43	-0.02	-	20
Jun-26 9.50	0.03	-	-	-	34.83	-0.03	-	1
Jun-26 10.00	0.06	-	-	-	33.63	-0.05	-	61
Jun-26 10.50	0.09	-	-	-	32.42	-0.08	-	3
Jun-26 11.50	0.21	-	-	-	30.02	-0.16	-	30
Jun-26 12.00	0.30	-	-	-	28.82	-0.22	-	16
Jun-26 12.50	0.43	-	-	-	27.62	-0.30	-	202
Jun-26 13.00	0.60	-	-	-	26.42	-0.39	-	510
Jun-26 14.00	1.10	-	-	-	24.70	-0.61	-	2
Sep-26 9.00	0.08	-	-	-	33.45	-0.05	-	22
Sep-26 9.50	0.12	-	-	-	32.36	-0.07	-	42
Sep-26 9.75	0.14	-	-	-	31.81	-0.09	-	1
Sep-26 10.00	0.16	-	-	-	31.27	-0.10	-	1
Sep-26 10.50	0.23	-	-	-	30.18	-0.14	-	15
Sep-26 13.00	0.90	-	-	-	24.74	-0.45	-	11
Sep-26 15.00	2.16	-	-	-	22.48	-0.77	-	2
Dec-26 10.00	0.28	-	-	-	31.40	-0.13	-	10
Dec-26 10.50	0.37	-	-	-	30.51	-0.17	-	20
Dec-26 11.00	0.47	-	-	-	29.62	-0.21	-	41
Dec-26 12.00	0.75	-	-	-	27.85	-0.31	-	15
Mar-27 8.00	0.12	-	-	-	33.07	-0.06	-	2
Jun-27 8.75	0.22	-	-	-	29.76	-0.09	-	1
Jun-27 10.00	0.42	-	-	-	27.91	-0.17	-	243
Sep-27 12.00	1.11	-	-	-	23.74	-0.37	-	207

	Previous Close	107.80		25/02/26
	ACS Close	108.70		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 62.00	46.78	-	-	-	44.49	1.00	-	1
Mar-26 66.00	42.78	-	-	-	43.38	1.00	-	1
Mar-26 68.00	40.79	-	-	-	42.82	1.00	-	5
Mar-26 70.00	38.79	-	-	-	42.26	1.00	-	29
Mar-26 72.00	36.79	-	-	-	41.70	1.00	-	50
Mar-26 84.00	24.81	-	-	-	38.35	1.00	-	1
Mar-26 88.00	20.85	-	-	-	37.24	0.99	-	3
Mar-26 96.00	13.13	-	-	-	35.00	0.93	-	11
Mar-26 98.00	11.32	11.75	11.75	11.75	34.45	0.89	1	4
Mar-26 100.00	9.59	-	-	-	33.89	0.85	-	1
Mar-26 105.00	5.76	-	-	-	32.49	0.68	-	1
Mar-26 115.00	1.28	-	-	-	31.27	0.26	-	2
Mar-26 120.00	0.47	-	-	-	31.11	0.11	-	1
Apr-26 115.00	2.58	-	-	-	29.85	0.34	-	1
Jun-26 46.00	62.98	-	-	-	45.43	1.00	-	100
Jun-26 47.00	61.99	-	-	-	45.16	1.00	-	75
Jun-26 48.00	61.00	-	-	-	44.90	1.00	-	25
Jun-26 50.00	59.01	-	-	-	44.37	1.00	-	1
Jun-26 52.00	57.03	-	-	-	43.84	1.00	-	1
Jun-26 54.00	55.04	-	-	-	43.32	1.00	-	25
Jun-26 56.00	53.06	-	-	-	42.79	1.00	-	2
Jun-26 58.00	51.08	-	-	-	42.26	1.00	-	25
Jun-26 64.00	45.15	-	-	-	40.68	0.99	-	25
Jun-26 68.00	41.23	-	-	-	39.62	0.99	-	50
Jun-26 70.00	39.27	-	-	-	39.10	0.98	-	50
Jun-26 72.00	37.34	-	-	-	38.57	0.98	-	7
Jun-26 80.00	29.72	-	-	-	36.46	0.95	-	2
Jun-26 90.00	20.76	-	-	-	33.82	0.87	-	3
Jun-26 92.00	19.05	-	-	-	33.29	0.85	-	5
Jun-26 105.00	9.54	-	-	-	29.87	0.63	-	10
Jun-26 135.00	0.82	-	-	-	28.24	0.11	-	5
Sep-26 56.00	53.13	-	-	-	41.51	1.00	-	24
Sep-26 58.00	51.16	-	-	-	41.05	0.99	-	1
Sep-26 60.00	49.20	-	-	-	40.59	0.99	-	25
Sep-26 66.00	43.38	-	-	-	39.21	0.98	-	25
Sep-26 80.00	30.35	-	-	-	35.99	0.92	-	2
Sep-26 94.00	18.82	-	-	-	32.77	0.78	-	1
Sep-26 98.00	15.96	-	-	-	31.85	0.72	-	1
Sep-26 105.00	11.47	-	-	-	30.24	0.61	-	5
Sep-26 115.00	6.76	-	-	-	29.20	0.44	-	40
Sep-26 120.00	5.13	-	-	-	29.04	0.36	-	15
Sep-26 125.00	3.86	-	-	-	28.89	0.29	-	5
Dec-26 56.00	53.22	-	-	-	40.78	0.99	-	2
Dec-26 68.00	41.85	-	-	-	38.21	0.95	-	25
Dec-26 70.00	40.01	-	-	-	37.78	0.94	-	20
Dec-26 86.00	26.41	-	-	-	34.34	0.83	-	2
Dec-26 88.00	24.86	-	-	-	33.91	0.81	-	1
Dec-26 90.00	23.30	-	-	-	33.48	0.79	-	25
Dec-26 92.00	21.88	-	-	-	33.05	0.77	-	25
Dec-26 110.00	10.87	-	-	-	29.42	0.54	-	2
Dec-26 115.00	8.74	-	-	-	29.22	0.47	-	77
Dec-26 120.00	7.10	-	-	-	29.02	0.40	-	40
Dec-26 125.00	5.58	-	-	-	28.82	0.34	-	41
Mar-27 56.00	53.29	-	-	-	40.31	0.98	-	25
Jun-27 54.00	55.35	-	-	-	40.05	0.98	-	1
Dec-27 56.00	53.67	-	-	-	38.74	0.96	-	1
Dec-27 70.00	41.75	-	-	-	36.25	0.89	-	60
Dec-27 110.00	15.93	-	-	-	29.33	0.57	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.00	-	-	-	-	53.96	-	-	25
Mar-26 29.00	-	-	-	-	53.68	-	-	25
Mar-26 31.00	-	-	-	-	53.12	-	-	25
Mar-26 32.00	-	-	-	-	52.84	-	-	25
Mar-26 33.00	-	-	-	-	52.56	-	-	25
Mar-26 34.00	-	-	-	-	52.29	-	-	25
Mar-26 39.00	-	-	-	-	50.89	-	-	60
Mar-26 44.00	-	-	-	-	49.49	-	-	38
Mar-26 45.00	-	-	-	-	49.22	-	-	25
Mar-26 46.00	-	-	-	-	48.94	-	-	50
Mar-26 47.00	-	-	-	-	48.66	-	-	3
Mar-26 48.00	-	-	-	-	48.38	-	-	25
Mar-26 49.00	-	-	-	-	48.10	-	-	27
Mar-26 54.00	-	-	-	-	46.70	-	-	1
Mar-26 56.00	-	-	-	-	46.15	-	-	29
Mar-26 60.00	-	-	-	-	45.03	-	-	100
Mar-26 62.00	-	-	-	-	44.47	-	-	5
Mar-26 64.00	-	-	-	-	43.91	-	-	2
Mar-26 66.00	-	-	-	-	43.36	-	-	27
Mar-26 68.00	-	-	-	-	42.80	-	-	25
Mar-26 70.00	-	-	-	-	42.24	-	-	52
Mar-26 74.00	-	-	-	-	41.12	-	-	3
Mar-26 76.00	-	-	-	-	40.57	-	-	5
Mar-26 78.00	-	-	-	-	40.01	-	-	3
Mar-26 80.00	-	-	-	-	39.45	-	-	10
Mar-26 90.00	0.07	-	-	-	36.66	-0.02	-	12
Mar-26 92.00	0.12	-	-	-	36.10	-0.03	-	1
Mar-26 96.00	0.31	-	-	-	34.98	-0.07	-	4
Mar-26 98.00	0.50	0.74	0.74	0.74	34.43	-0.11	1	4
Mar-26 100.00	0.77	0.78	0.78	0.78	33.87	-0.15	1	3
Mar-26 105.00	1.93	1.80	1.86	1.80	32.47	-0.32	2	1
Apr-26 90.00	0.38	-	-	-	34.34	-0.06	-	1
Apr-26 94.00	0.72	-	-	-	33.22	-0.11	-	1
Apr-26 100.00	1.71	-	-	-	31.55	-0.22	-	1
Apr-26 105.00	3.09	-	-	-	30.15	-0.35	-	1
Jun-26 30.00	-	-	-	-	48.50	-	-	25
Jun-26 31.00	-	-	-	-	48.24	-	-	25
Jun-26 34.00	-	-	-	-	47.45	-	-	10
Jun-26 41.00	-	-	-	-	45.60	-	-	25
Jun-26 42.00	-	-	-	-	45.34	-	-	25
Jun-26 43.00	-	-	-	-	45.08	-	-	25
Jun-26 44.00	-	-	-	-	44.81	-	-	25
Jun-26 45.00	-	-	-	-	44.55	-	-	26
Jun-26 49.00	-	-	-	-	43.49	-	-	50
Jun-26 50.00	-	-	-	-	43.23	-	-	51
Jun-26 52.00	-	-	-	-	42.70	-	-	50
Jun-26 54.00	0.01	-	-	-	42.18	-	-	50
Jun-26 56.00	0.01	-	-	-	41.65	-	-	51
Jun-26 60.00	0.02	-	-	-	40.59	-	-	50
Jun-26 62.00	0.03	-	-	-	40.07	-	-	25
Jun-26 66.00	0.06	-	-	-	39.01	-0.01	-	30
Jun-26 68.00	0.09	-	-	-	38.48	-0.01	-	1
Jun-26 70.00	0.12	-	-	-	37.96	-0.01	-	1
Jun-26 72.00	0.16	-	-	-	37.43	-0.02	-	6
Jun-26 76.00	0.27	-	-	-	36.37	-0.03	-	5
Jun-26 88.00	1.08	-	-	-	33.21	-0.10	-	14
Jun-26 92.00	1.64	-	-	-	32.15	-0.15	-	5
Jun-26 96.00	2.39	-	-	-	31.10	-0.20	-	1
Jun-26 100.00	3.34	3.00	3.89	3.00	30.04	-0.27	2	1
Sep-26 50.00	0.05	-	-	-	41.22	-	-	25
Sep-26 52.00	0.06	-	-	-	40.76	-0.01	-	50
Sep-26 54.00	0.08	-	-	-	40.30	-0.01	-	50
Sep-26 56.00	0.11	-	-	-	39.84	-0.01	-	51
Sep-26 66.00	0.37	-	-	-	37.54	-0.03	-	25
Sep-26 68.00	0.48	-	-	-	37.08	-0.04	-	25
Sep-26 70.00	0.59	-	-	-	36.62	-0.04	-	25
Sep-26 72.00	0.69	-	-	-	36.16	-0.05	-	1
Sep-26 76.00	1.03	-	-	-	35.24	-0.07	-	42
Sep-26 78.00	1.21	-	-	-	34.78	-0.08	-	52
Sep-26 80.00	1.41	-	-	-	34.32	-0.10	-	25
Sep-26 84.00	1.98	-	-	-	33.40	-0.13	-	25
Sep-26 90.00	3.06	-	-	-	32.02	-0.19	-	25
Sep-26 94.00	3.94	-	-	-	31.10	-0.24	-	5
Sep-26 96.00	4.54	-	-	-	30.64	-0.27	-	10
Dec-26 23.00	-	-	-	-	46.01	-	-	201
Dec-26 24.00	-	-	-	-	45.79	-	-	25
Dec-26 25.00	-	-	-	-	45.58	-	-	25
Dec-26 27.00	-	-	-	-	45.15	-	-	25
Dec-26 28.00	-	-	-	-	44.93	-	-	75
Dec-26 29.00	-	-	-	-	44.72	-	-	75
Dec-26 30.00	-	-	-	-	44.50	-	-	17
Dec-26 33.00	0.01	-	-	-	43.86	-	-	6
Dec-26 34.00	0.01	-	-	-	43.64	-	-	25
Dec-26 35.00	0.01	-	-	-	43.43	-	-	200
Dec-26 46.00	0.08	-	-	-	41.07	-0.01	-	25
Dec-26 50.00	0.15	-	-	-	40.21	-0.01	-	1
Dec-26 54.00	0.25	-	-	-	39.35	-0.02	-	25
Dec-26 58.00	0.38	-	-	-	38.49	-0.02	-	25
Dec-26 60.00	0.46	-	-	-	38.06	-0.03	-	75
Dec-26 66.00	0.80	-	-	-	36.78	-0.05	-	1
Dec-26 82.00	2.64	-	-	-	33.34	-0.14	-	5
Dec-26 84.00	3.01	-	-	-	32.91	-0.16	-	5
Dec-26 86.00	3.43	-	-	-	32.48	-0.17	-	5
Dec-26 88.00	3.85	-	-	-	32.05	-0.19	-	45
Dec-26 90.00	4.28	-	-	-	31.62	-0.21	-	45
Dec-26 100.00	7.23	-	-	-	29.48	-0.33	-	1
Dec-26 105.00	9.18	-	-	-	28.40	-0.40	-	2
Mar-27 88.00	4.77	-	-	-	31.42	-0.21	-	1
Mar-27 92.00	5.88	-	-	-	30.58	-0.25	-	1
Jun-27 22.00	-	-	-	-	43.87	-	-	360
Jun-27 24.00	0.01	-	-	-	43.47	-	-	85
Jun-27 28.00	0.02	-	-	-	42.69	-	-	2
Jun-27 33.00	0.05	-	-	-	41.71	-	-	2
Dec-27 50.00	0.88	-	-	-	36.93	-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	58.02	-	-	-	42.07	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	0.28	-	-	-	36.37	-0.03	-	25
Jun-26 78.00	0.36	-	-	-	35.85	-0.04	-	25

	Previous Close	27.45		25/02/26
	AENA Close	26.93		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 24.00	2.99	-	-	-	27.57	0.96	-	1
Mar-26 25.00	2.06	-	-	-	25.99	0.88	-	1
Mar-26 26.00	1.24	-	-	-	24.42	0.73	-	70
Mar-26 27.00	0.60	-	-	-	22.90	0.50	-	10
Mar-26 28.00	0.23	-	-	-	21.99	0.26	-	1
Mar-26 29.00	0.06	-	-	-	21.09	0.09	-	1
Apr-26 20.00	6.99	-	-	-	32.24	0.99	-	5
Apr-26 28.00	0.44	0.44	0.44	0.38	20.55	0.33	5	24
Jun-26 23.00	4.10	-	-	-	26.82	0.93	-	4
Jun-26 24.00	3.19	-	-	-	25.42	0.87	-	20
Jun-26 25.00	2.35	-	-	-	24.02	0.78	-	23
Jun-26 26.00	1.61	-	-	-	22.62	0.66	-	1
Jun-26 27.00	1.00	-	-	-	21.26	0.51	-	8
Jun-26 28.00	0.57	-	-	-	20.35	0.35	-	7
Sep-26 23.00	4.20	-	-	-	26.66	0.88	-	5
Sep-26 25.00	2.61	-	-	-	24.34	0.71	-	25
Dec-26 29.00	0.92	-	-	-	20.14	0.32	-	6
Jun-27 25.00	3.11	-	-	-	22.52	0.64	-	2
Dec-27 23.00	4.73	-	-	-	24.49	0.74	-	16
Dec-27 25.00	3.46	-	-	-	23.18	0.63	-	25
Dec-27 28.00	2.01	-	-	-	21.45	0.45	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	-	-	-	-	34.18	-	-	1
Mar-26 20.00	-	-	-	-	32.60	-	-	51
Mar-26 21.00	-	-	-	-	31.03	-	-	501
Mar-26 23.00	0.01	-	-	-	27.89	-0.01	-	4
Mar-26 27.00	0.61	-	-	-	21.65	-0.50	-	4
Mar-26 28.00	1.24	-	-	-	20.74	-0.76	-	16
Apr-26 23.00	0.05	-	-	-	25.76	-0.04	-	1
Apr-26 26.00	0.44	-	-	-	21.12	-0.30	-	1
Jun-26 19.00	0.04	-	-	-	28.95	-0.02	-	1
Jun-26 19.50	0.05	-	-	-	28.25	-0.03	-	8
Jun-26 20.00	0.06	-	-	-	27.55	-0.04	-	6
Jun-26 21.00	0.11	-	-	-	26.15	-0.06	-	1
Jun-26 22.00	0.18	-	-	-	24.76	-0.10	-	10
Jun-26 23.00	0.30	-	-	-	23.36	-0.16	-	19
Jun-26 24.00	0.48	-	-	-	21.96	-0.24	-	12
Sep-26 18.50	0.10	-	-	-	27.80	-0.04	-	2
Sep-26 19.00	0.12	-	-	-	27.22	-0.05	-	1
Sep-26 20.00	0.18	-	-	-	26.05	-0.07	-	4
Sep-26 21.00	0.26	-	-	-	24.89	-0.10	-	7
Sep-26 22.00	0.38	-	-	-	23.73	-0.15	-	500
Sep-26 23.00	0.55	-	-	-	22.56	-0.20	-	11
Dec-26 22.00	0.54	-	-	-	22.78	-0.17	-	200
Dec-26 25.00	1.29	-	-	-	19.88	-0.37	-	4
Jun-27 27.00	2.87	-	-	-	16.25	-0.61	-	25

	Previous Close	12.84		25/02/26
	ALMIRALL Close	13.20		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.16	-	-	-	27.33	0.68	-	13

	Previous Close	47.60		25/02/26
	AMADEUS Close	49.28		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 48.00	2.66	-	-	-	39.29	0.63	-	1
Mar-26 49.00	2.08	-	-	-	38.35	0.55	-	1
Mar-26 50.00	1.59	-	-	-	37.90	0.46	-	5
Mar-26 52.00	0.86	-	-	-	37.40	0.30	-	12
Mar-26 54.00	0.43	-	-	-	36.90	0.18	-	115
Mar-26 56.00	0.18	-	-	-	36.40	0.09	-	13
Mar-26 60.00	0.02	-	-	-	35.40	0.02	-	42
Mar-26 62.00	0.01	-	-	-	34.90	-	-	2
Mar-26 64.00	-	-	-	-	34.40	-	-	27
Mar-26 66.00	-	-	-	-	33.90	-	-	47
Mar-26 68.00	-	-	-	-	33.39	-	-	4
Mar-26 70.00	-	-	-	-	32.89	-	-	30
Mar-26 72.00	-	-	-	-	32.39	-	-	8
Mar-26 74.00	-	-	-	-	31.89	-	-	25
Mar-26 80.00	-	-	-	-	30.39	-	-	25
Mar-26 82.00	-	-	-	-	29.89	-	-	3
Mar-26 84.00	-	-	-	-	29.39	-	-	64
Mar-26 86.00	-	-	-	-	28.89	-	-	50
Mar-26 88.00	-	-	-	-	28.39	-	-	25
Apr-26 48.00	3.34	-	-	-	35.20	0.61	-	2
Apr-26 54.00	0.89	-	-	-	32.88	0.26	-	2
Apr-26 64.00	0.02	-	-	-	30.38	0.01	-	617
Jun-26 37.00	13.05	-	-	-	42.63	0.91	-	2
Jun-26 38.00	12.16	-	-	-	41.81	0.90	-	2
Jun-26 42.00	8.80	-	-	-	38.51	0.81	-	2
Jun-26 47.00	5.12	-	-	-	34.38	0.65	-	4
Jun-26 50.00	3.40	-	-	-	32.35	0.52	-	2
Jun-26 52.00	2.53	-	-	-	31.95	0.43	-	4
Jun-26 54.00	1.86	-	-	-	31.54	0.35	-	1
Jun-26 56.00	1.33	-	-	-	31.14	0.27	-	3
Jun-26 58.00	0.92	-	-	-	30.73	0.21	-	8
Jun-26 60.00	0.60	-	-	-	30.32	0.15	-	9
Jun-26 62.00	0.39	-	-	-	29.92	0.11	-	10
Jun-26 68.00	0.08	-	-	-	28.70	0.03	-	3
Jun-26 74.00	0.01	-	-	-	27.48	0.01	-	25
Jun-26 76.00	0.01	-	-	-	27.08	-	-	25
Jun-26 78.00	-	-	-	-	26.67	-	-	25
Jun-26 80.00	-	-	-	-	26.27	-	-	33
Jun-26 82.00	-	-	-	-	25.86	-	-	50
Jun-26 84.00	-	-	-	-	25.45	-	-	1
Jun-26 86.00	-	-	-	-	25.05	-	-	5
Jun-26 88.00	-	-	-	-	24.64	-	-	25
Jun-26 90.00	-	-	-	-	24.24	-	-	25
Sep-26 38.00	12.52	-	-	-	39.79	0.87	-	1
Sep-26 41.00	10.10	-	-	-	37.96	0.80	-	1
Sep-26 50.00	4.35	-	-	-	32.74	0.52	-	2
Sep-26 52.00	3.46	-	-	-	32.26	0.46	-	751
Sep-26 54.00	2.77	-	-	-	31.77	0.39	-	2
Sep-26 56.00	2.14	-	-	-	31.28	0.33	-	25
Sep-26 64.00	0.66	-	-	-	29.34	0.13	-	1
Sep-26 66.00	0.45	-	-	-	28.85	0.10	-	3
Sep-26 70.00	0.21	-	-	-	27.87	0.05	-	5
Sep-26 72.00	0.14	-	-	-	27.39	0.04	-	25
Sep-26 74.00	0.09	-	-	-	26.90	0.03	-	25
Sep-26 84.00	-	-	-	-	24.47	-	-	24
Dec-26 45.00	8.05	-	-	-	34.67	0.67	-	6
Dec-26 49.00	5.73	-	-	-	32.64	0.56	-	1
Dec-26 50.00	5.28	-	-	-	32.37	0.54	-	10
Dec-26 54.00	3.70	-	-	-	31.64	0.43	-	11
Dec-26 56.00	3.04	-	-	-	31.27	0.37	-	26
Dec-26 58.00	2.50	-	-	-	30.91	0.32	-	25
Dec-26 62.00	1.61	-	-	-	30.18	0.24	-	25
Dec-26 64.00	1.29	-	-	-	29.81	0.20	-	25
Dec-26 66.00	0.99	-	-	-	29.45	0.16	-	51
Dec-26 68.00	0.78	-	-	-	29.08	0.13	-	25
Dec-26 72.00	0.45	-	-	-	28.35	0.09	-	25
Dec-26 90.00	0.02	-	-	-	25.06	-	-	3
Mar-27 52.00	4.76	-	-	-	30.76	0.49	-	25
Mar-27 56.00	3.39	-	-	-	30.03	0.39	-	60
Jun-27 40.00	12.09	-	-	-	34.46	0.77	-	1
Jun-27 52.00	5.32	-	-	-	30.01	0.50	-	25
Jun-27 58.00	3.30	-	-	-	28.92	0.36	-	25
Jun-27 62.00	2.32	-	-	-	28.19	0.28	-	50
Jun-27 66.00	1.59	-	-	-	27.46	0.21	-	25
Jun-27 68.00	1.26	-	-	-	27.09	0.18	-	25
Sep-27 49.00	6.83	6.90	6.90	6.90	30.15	0.57	5	5
Dec-27 56.00	4.54	-	-	-	28.42	0.43	-	18
Dec-27 60.00	3.38	-	-	-	27.69	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	0.09	-	-	-	48.58	-0.04	-	1
Mar-26 43.00	0.30	-	-	-	45.74	-0.11	-	10
Mar-26 44.00	0.43	-	-	-	44.79	-0.14	-	3
Mar-26 45.00	0.59	-	-	-	43.84	-0.19	-	6
Mar-26 46.00	0.81	-	-	-	42.90	-0.24	-	142
Mar-26 47.00	1.08	-	-	-	41.95	-0.31	-	38
Mar-26 48.00	1.41	-	-	-	41.00	-0.38	-	3
Mar-26 49.00	1.82	-	-	-	40.06	-0.45	-	3
Mar-26 50.00	2.34	3.00	3.00	2.95	39.61	-0.53	2	115
Mar-26 52.00	3.60	4.35	4.40	4.35	39.11	-0.69	2	8
Mar-26 54.00	5.15	6.10	6.40	6.10	38.61	-0.81	2	39
Mar-26 56.00	6.90	8.00	8.00	8.00	38.11	-0.90	1	31
Mar-26 58.00	8.77	9.94	9.94	9.94	37.61	-0.96	1	16
Mar-26 60.00	10.73	-	-	-	37.11	-0.99	-	1
Mar-26 72.00	22.72	-	-	-	34.10	-1.00	-	5
Mar-26 78.00	28.72	-	-	-	32.60	-1.00	-	25
Mar-26 80.00	30.72	-	-	-	32.10	-1.00	-	50
Apr-26 40.00	0.32	-	-	-	42.70	-0.08	-	1
Apr-26 44.00	0.85	-	-	-	39.12	-0.19	-	11
Apr-26 45.00	1.05	-	-	-	38.23	-0.24	-	1
Apr-26 46.00	1.31	-	-	-	37.34	-0.28	-	1
Apr-26 48.00	1.96	-	-	-	35.55	-0.39	-	4
Apr-26 49.00	2.36	-	-	-	34.66	-0.45	-	5
Apr-26 50.00	2.87	-	-	-	34.23	-0.51	-	13
Apr-26 52.00	4.08	-	-	-	33.73	-0.64	-	2
Apr-26 56.00	7.13	-	-	-	32.73	-0.84	-	3
Apr-26 58.00	8.90	-	-	-	32.23	-0.91	-	1
Apr-26 66.00	16.72	-	-	-	30.23	-1.00	18	-
May-26 44.00	1.22	1.35	1.35	1.35	37.32	-0.22	1	1
May-26 45.00	1.45	-	-	-	36.44	-0.26	-	1
May-26 47.00	2.02	-	-	-	34.68	-0.35	-	1
Jun-26 39.00	0.76	-	-	-	40.51	-0.12	-	10
Jun-26 40.00	0.89	-	-	-	39.69	-0.14	-	2
Jun-26 42.00	1.23	-	-	-	38.04	-0.19	-	1
Jun-26 43.00	1.43	-	-	-	37.21	-0.22	-	1
Jun-26 44.00	1.64	-	-	-	36.39	-0.25	-	1,504
Jun-26 45.00	1.92	-	-	-	35.56	-0.28	-	6
Jun-26 46.00	2.20	-	-	-	34.74	-0.32	-	16
Jun-26 47.00	2.52	-	-	-	33.91	-0.36	-	2
Jun-26 48.00	2.90	-	-	-	33.09	-0.40	-	1
Jun-26 50.00	3.78	-	-	-	31.88	-0.49	-	79
Jun-26 52.00	4.92	-	-	-	31.48	-0.58	-	77
Jun-26 54.00	6.25	7.15	7.15	7.15	31.07	-0.66	1	26
Jun-26 56.00	7.73	-	-	-	30.67	-0.74	-	95
Jun-26 58.00	9.34	-	-	-	30.26	-0.81	-	50
Jun-26 60.00	11.06	-	-	-	29.85	-0.87	-	102
Jun-26 62.00	12.88	-	-	-	29.45	-0.92	-	50
Jun-26 64.00	14.77	-	-	-	29.04	-0.96	-	28
Jun-26 70.00	20.72	-	-	-	27.83	-1.00	-	2
Jun-26 74.00	24.72	-	-	-	27.01	-1.00	-	6
Jun-26 80.00	30.72	-	-	-	25.80	-1.00	-	25
Sep-26 40.00	1.65	-	-	-	36.33	-0.19	-	1
Sep-26 41.00	1.85	2.10	2.10	2.10	35.72	-0.22	2	2
Sep-26 43.00	2.40	-	-	-	34.50	-0.27	-	15
Sep-26 45.00	2.99	-	-	-	33.29	-0.33	-	222
Sep-26 46.00	3.37	-	-	-	32.68	-0.36	-	1,800
Sep-26 47.00	3.76	-	-	-	32.07	-0.39	-	1,905
Sep-26 49.00	4.61	-	-	-	30.85	-0.46	-	4
Sep-26 50.00	5.14	-	-	-	30.50	-0.50	-	2
Sep-26 52.00	6.29	-	-	-	30.02	-0.57	-	5
Sep-26 54.00	7.60	-	-	-	29.53	-0.64	-	3
Sep-26 56.00	9.02	-	-	-	29.04	-0.71	-	1
Sep-26 60.00	12.18	-	-	-	28.07	-0.82	-	2
Sep-26 64.00	15.66	-	-	-	27.10	-0.90	-	28
Sep-26 66.00	17.51	-	-	-	26.61	-0.93	-	26
Sep-26 68.00	19.39	-	-	-	26.12	-0.95	-	25
Sep-26 70.00	21.31	-	-	-	25.63	-0.97	-	25
Sep-26 72.00	23.26	-	-	-	25.15	-0.98	-	5
Sep-26 74.00	25.22	-	-	-	24.66	-0.99	-	5
Dec-26 38.00	1.72	-	-	-	35.86	-0.17	-	20
Dec-26 39.00	1.93	-	-	-	35.36	-0.19	-	162
Dec-26 40.00	2.15	-	-	-	34.85	-0.21	-	1
Dec-26 43.00	3.01	-	-	-	33.33	-0.28	-	63
Dec-26 44.00	3.30	-	-	-	32.82	-0.31	-	12
Dec-26 45.00	3.66	-	-	-	32.31	-0.33	-	18
Dec-26 46.00	4.05	-	-	-	31.80	-0.36	-	28
Dec-26 47.00	4.45	-	-	-	31.30	-0.39	-	101
Dec-26 48.00	4.84	-	-	-	30.79	-0.42	-	9
Dec-26 50.00	5.85	-	-	-	30.01	-0.48	-	7
Dec-26 52.00	6.96	-	-	-	29.64	-0.54	-	536
Dec-26 54.00	8.27	-	-	-	29.28	-0.60	-	28
Dec-26 56.00	9.60	-	-	-	28.91	-0.66	-	5
Dec-26 58.00	11.11	-	-	-	28.55	-0.71	-	1
Dec-26 60.00	12.64	-	-	-	28.18	-0.77	-	2
Dec-26 62.00	14.31	-	-	-	27.82	-0.81	-	2
Dec-26 68.00	19.59	-	-	-	26.72	-0.91	-	1
Mar-27 45.00	4.11	-	-	-	30.32	-0.34	-	3
Mar-27 50.00	6.33	-	-	-	28.25	-0.48	-	1
Mar-27 52.00	7.44	-	-	-	27.88	-0.54	-	1
Mar-27 54.00	8.73	-	-	-	27.52	-0.59	-	1
Mar-27 62.00	14.61	-	-	-	26.06	-0.78	-	1
Jun-27 39.00	2.50	-	-	-	31.77	-0.21	-	10
Jun-27 44.00	4.05	-	-	-	29.64	-0.32	-	2
Jun-27 46.00	4.82	5.25	5.25	5.25	28.79	-0.37	1	1
Jun-27 49.00	6.12	-	-	-	27.51	-0.45	-	1
Jun-27 50.00	6.64	-	-	-	27.26	-0.47	-	24
Sep-27 52.00	8.41	-	-	-	25.96	-0.54	-	1
Sep-27 54.00	9.67	-	-	-	25.59	-0.59	-	1
Dec-27 46.00	5.60	-	-	-	27.06	-0.38	-	50
Dec-27 47.00	6.03	-	-	-	26.69	-0.41	-	25
Dec-27 48.00	6.51	-	-	-	26.32	-0.43	-	50
Dec-27 50.00	7.51	-	-	-	25.71	-0.48	-	6
Dec-27 52.00	8.64	-	-	-	25.34	-0.53	-	3
Mar-28 49.00	7.33	-	-	-	25.33	-0.46	-	1
Jun-28 48.00	7.11	-	-	-	25.43	-0.43	-	1
Jun-28 60.00	14.58	-	-	-	23.50	-0.68	-	3
Jun-28 62.00	16.03	-	-	-	23.21	-0.72	-	3
Jun-28 70.00	22.53	-	-	-	22.08	-0.84	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 66.00	-	-	-	-	33.90	-	-	224
Mar-26 68.00	-	-	-	-	33.39	-	-	452

	Previous Close	55.92		25/02/26
	ARCELORMITTAL Close	56.90		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	39.92	-	-	-	63.05	1.00	-	2
Mar-26 39.00	17.95	-	-	-	54.93	1.00	-	5
Mar-26 40.00	16.96	-	-	-	54.56	1.00	-	8
Mar-26 42.00	14.98	-	-	-	53.82	0.99	-	10
Mar-26 45.00	12.06	-	-	-	52.71	0.97	-	1
Mar-26 52.00	5.92	-	-	-	50.13	0.78	-	1
Mar-26 56.00	3.29	-	-	-	48.65	0.58	-	33
Mar-26 60.00	1.52	1.40	1.40	1.40	46.85	0.35	1	5
Apr-26 40.00	17.12	-	-	-	50.26	0.98	-	2
Apr-26 46.00	11.56	-	-	-	48.22	0.90	-	5
Apr-26 47.00	10.70	-	-	-	47.88	0.88	-	5
Apr-26 60.00	2.59	-	-	-	44.39	0.41	-	10
Apr-26 64.00	1.47	-	-	-	44.23	0.27	-	2
Jun-26 24.00	33.00	-	-	-	54.96	1.00	-	1
Jun-26 27.00	30.03	-	-	-	53.99	1.00	-	1
Jun-26 30.00	27.08	-	-	-	53.03	0.99	-	3
Jun-26 32.00	25.13	-	-	-	52.38	0.98	-	5
Jun-26 35.00	22.26	-	-	-	51.42	0.97	-	5
Jun-26 39.00	18.58	-	-	-	50.13	0.93	-	1
Jun-26 44.00	14.29	-	-	-	48.52	0.86	-	1
Jun-26 47.00	11.96	-	-	-	47.55	0.81	-	5
Jun-26 48.00	11.21	-	-	-	47.23	0.79	-	2
Jun-26 56.00	6.22	-	-	-	44.65	0.58	-	1
Sep-26 21.00	36.00	-	-	-	53.89	1.00	-	3
Sep-26 25.00	32.10	-	-	-	52.79	0.99	-	1
Dec-26 45.00	15.83	-	-	-	46.04	0.79	-	10
Dec-29 30.00	29.85	-	-	-	36.57	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	-	-	-	-	59.43	-	-	8
Mar-26 24.00	-	-	-	-	59.06	-	-	3
Mar-26 25.00	-	-	-	-	58.69	-	-	1
Mar-26 28.00	-	-	-	-	57.59	-	-	8
Mar-26 29.00	-	-	-	-	57.22	-	-	5
Mar-26 35.00	-	-	-	-	55.00	-	-	1
Mar-26 39.00	-	-	-	-	53.53	-	-	1
Mar-26 47.00	0.19	-	-	-	50.57	-0.06	-	1
Mar-26 48.00	0.27	-	-	-	50.20	-0.08	-	1
Mar-26 49.00	0.37	-	-	-	49.84	-0.10	-	2
Mar-26 52.00	0.90	0.73	0.73	0.73	48.73	-0.21	50	60
Mar-26 64.00	7.53	8.05	8.05	8.05	43.55	-0.85	7	7
Apr-26 39.00	0.06	-	-	-	49.56	-0.02	-	1
Jun-26 22.00	-	-	-	-	54.74	-	-	5
Jun-26 28.00	0.03	-	-	-	52.81	-0.01	-	4
Jun-26 30.00	0.06	-	-	-	52.17	-0.01	-	5
Jun-26 33.00	0.13	-	-	-	51.20	-0.02	-	9
Sep-26 24.00	0.06	-	-	-	52.11	-0.01	-	1
Sep-26 37.00	0.93	-	-	-	48.53	-0.08	-	5
Sep-26 38.00	1.07	-	-	-	48.25	-0.09	-	5
Dec-26 34.00	1.05	-	-	-	48.34	-0.08	-	10
Dec-26 39.00	1.91	-	-	-	46.87	-0.13	-	1
Dec-26 46.00	3.76	-	-	-	44.82	-0.23	-	1
Dec-26 54.00	6.85	-	-	-	42.48	-0.36	-	4
Dec-30 44.00	7.39	-	-	-	33.72	-0.22	-	1

	Previous Close	5.14		25/02/26
	ATRESMEDIA Close	5.08		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.08	-	-	-	21.12	1.00	-	5
Mar-26 5.75	-	-	-	-	18.95	-	-	2
Jun-26 3.00	2.10	-	-	-	22.91	1.00	-	1
Jun-26 5.00	0.29	-	-	-	22.26	0.60	-	150
Jun-26 6.25	0.01	-	-	-	20.54	0.04	-	10
Sep-26 5.50	0.13	-	-	-	21.59	0.30	-	6
Dec-26 5.50	0.19	-	-	-	23.14	0.34	-	10
Dec-26 5.75	0.13	-	-	-	22.99	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	-	-	-	-	18.29	-0.04	-	10
Jun-26 4.70	0.13	-	-	-	19.38	-0.35	-	4
Jun-26 4.80	0.18	-	-	-	19.35	-0.43	-	100
Jun-26 5.75	0.89	-	-	-	18.29	-0.94	-	20
Sep-26 4.80	0.25	-	-	-	20.12	-0.43	-	4
Sep-26 4.90	0.30	-	-	-	20.09	-0.48	-	1
Dec-26 4.30	0.18	-	-	-	21.85	-0.28	-	4
Dec-26 6.00	1.29	-	-	-	21.05	-0.87	-	20

	Previous Close	3.24		25/02/26
	B.SABADELL Close	3.29		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	0.31	-	-	-	31.87	0.88	-	8
Mar-26 3.10	0.22	-	-	-	31.70	0.78	-	17
Mar-26 3.20	0.15	-	-	-	31.53	0.65	-	2
Mar-26 3.30	0.10	-	-	-	31.34	0.50	-	10
Mar-26 3.40	0.06	-	-	-	31.09	0.35	-	9
Mar-26 3.50	0.03	0.05	0.05	0.05	30.84	0.22	3	16
Apr-26 3.40	0.10	-	-	-	30.11	0.41	-	1
May-26 2.70	0.61	0.69	0.69	0.69	31.05	0.93	25	25
Jun-26 2.70	0.64	-	-	-	31.97	0.89	-	100
Jun-26 2.90	0.48	-	-	-	31.58	0.80	-	3
Jun-26 3.10	0.34	-	-	-	31.20	0.68	-	25
Jun-26 3.20	0.28	-	-	-	31.01	0.61	-	20
Jun-26 3.30	0.23	-	-	-	30.80	0.54	-	6
Jun-26 3.40	0.19	-	-	-	30.50	0.47	-	42
Jun-26 3.60	0.11	-	-	-	29.92	0.34	-	17
Jun-26 3.70	0.09	-	-	-	29.62	0.28	-	6
Jun-26 3.80	0.06	-	-	-	29.33	0.22	-	5
Sep-26 2.90	0.54	-	-	-	33.25	0.75	-	60
Sep-26 3.00	0.48	-	-	-	33.06	0.71	-	25
Sep-26 3.10	0.42	-	-	-	32.87	0.66	-	20
Sep-26 3.20	0.36	-	-	-	32.68	0.61	-	30
Sep-26 3.40	0.27	-	-	-	32.16	0.50	-	1
Sep-26 3.50	0.23	-	-	-	31.86	0.45	-	2
Sep-26 3.80	0.13	-	-	-	30.95	0.31	-	10
Sep-26 3.90	0.11	-	-	-	30.64	0.27	-	8
Sep-26 4.00	0.09	-	-	-	30.34	0.23	-	8
Dec-26 3.00	0.53	-	-	-	33.96	0.68	-	4
Dec-26 3.30	0.38	-	-	-	33.37	0.56	-	4
Dec-26 3.40	0.33	-	-	-	33.10	0.52	-	15
Dec-26 3.50	0.29	-	-	-	32.82	0.47	-	2
Dec-26 3.60	0.26	-	-	-	32.55	0.43	-	5
Dec-26 4.20	0.10	-	-	-	30.91	0.23	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	25.14	-	-	2
Mar-26 2.40	-	-	-	-	24.45	-	-	1
Mar-26 2.50	-	-	-	-	24.28	-	-	2
Mar-26 2.80	-	-	-	-	23.76	-	-	200
Mar-26 2.90	-	-	-	-	23.59	-0.02	-	11
Mar-26 3.00	-	-	-	-	23.41	-0.06	-	27
Mar-26 3.10	0.02	-	-	-	23.24	-0.15	-	20
Mar-26 3.20	0.04	-	-	-	23.07	-0.31	-	111
Mar-26 3.30	0.08	-	-	-	22.88	-0.51	-	14
Mar-26 3.40	0.14	-	-	-	22.63	-0.71	-	205
Mar-26 3.50	0.22	-	-	-	22.38	-0.87	-	100
Apr-26 3.00	0.02	-	-	-	22.99	-0.13	-	2
Apr-26 3.10	0.04	-	-	-	22.83	-0.23	-	1
Apr-26 3.20	0.07	-	-	-	22.67	-0.35	-	3
Jun-26 2.50	-	-	-	-	23.95	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	23.76	-0.03	-	1
Jun-26 2.70	0.01	-	-	-	23.57	-0.06	-	5
Jun-26 2.80	0.02	-	-	-	23.38	-0.09	-	24
Jun-26 2.90	0.03	-	-	-	23.18	-0.14	-	1
Jun-26 3.00	0.05	-	-	-	22.99	-0.21	-	13
Jun-26 3.30	0.16	-	-	-	22.40	-0.48	-	200
Jun-26 3.40	0.22	-	-	-	22.10	-0.57	-	306
Jun-26 3.70	0.44	-	-	-	21.22	-0.83	-	20
Jun-26 4.40	1.11	-	-	-	19.16	-1.00	-	7
Sep-26 2.60	0.03	-	-	-	24.34	-0.09	-	5,248
Sep-26 2.90	0.09	-	-	-	23.76	-0.23	-	1
Sep-26 3.10	0.16	-	-	-	23.38	-0.36	-	11
Sep-26 3.70	0.51	-	-	-	21.76	-0.76	-	5
Dec-26 2.90	0.13	-	-	-	24.76	-0.26	-	1
Dec-26 3.10	0.20	-	-	-	24.38	-0.37	-	2
Dec-26 3.20	0.25	-	-	-	24.19	-0.43	-	3
Dec-26 3.60	0.48	-	-	-	23.16	-0.65	-	30
Dec-27 3.20	0.46	-	-	-	25.42	-0.47	-	1,538
Dec-27 3.30	0.52	-	-	-	25.21	-0.51	-	3,026

	Previous Close	14.42		25/02/26
	BANKINTER Close	14.47		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	1.06	-	-	-	27.06	0.86	-	17
Mar-26 14.00	0.66	-	-	-	26.02	0.71	-	10
Mar-26 14.50	0.36	-	-	-	25.03	0.51	-	5
Apr-26 14.00	0.79	-	-	-	25.91	0.66	-	50
Jun-26 12.00	2.57	-	-	-	29.97	0.90	-	10
Jun-26 13.50	1.37	-	-	-	26.99	0.70	-	5
Sep-26 11.00	3.56	-	-	-	32.25	0.92	-	5
Sep-26 13.50	1.60	-	-	-	27.70	0.66	-	3
Sep-26 14.00	1.30	-	-	-	26.79	0.59	-	12
Sep-26 14.50	1.03	-	-	-	25.93	0.52	-	1
Sep-26 15.00	0.81	-	-	-	25.77	0.44	-	3
Sep-26 16.00	0.50	-	-	-	25.44	0.31	-	5
Dec-26 14.00	1.49	-	-	-	27.15	0.59	-	2
Dec-26 15.00	1.02	-	-	-	26.24	0.47	-	10
Dec-26 15.50	0.84	-	-	-	26.08	0.41	-	10
Dec-26 16.00	0.68	-	-	-	25.91	0.36	-	50
Jun-27 16.00	0.89	-	-	-	25.20	0.38	-	25
Dec-27 14.50	1.58	-	-	-	25.64	0.53	-	3
Dec-27 15.50	1.23	-	-	-	25.41	0.45	-	1
Dec-27 17.00	0.81	-	-	-	25.07	0.33	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.50	-	-	-	-	43.61	-	-	3
Mar-26 8.00	-	-	-	-	38.37	-	-	2
Mar-26 8.50	-	-	-	-	37.32	-	-	10
Mar-26 9.00	-	-	-	-	36.27	-	-	11
Mar-26 9.50	-	-	-	-	35.22	-	-	4
Mar-26 11.00	-	-	-	-	32.08	-	-	19
Mar-26 12.00	-	-	-	-	29.98	-0.01	-	240
Mar-26 13.00	0.03	-	-	-	27.88	-0.06	-	4
Mar-26 13.50	0.07	-	-	-	26.83	-0.14	-	35
Mar-26 14.00	0.18	-	-	-	25.79	-0.29	-	1
Mar-26 14.50	0.37	-	-	-	24.80	-0.50	-	1
Jun-26 7.75	-	-	-	-	37.98	-	-	2
Jun-26 10.50	0.04	-	-	-	32.53	-0.03	-	19
Jun-26 11.00	0.06	-	-	-	31.54	-0.05	-	20
Jun-26 14.50	0.86	-	-	-	24.66	-0.50	-	1
Sep-26 6.50	-	-	-	-	39.02	-	-	31
Sep-26 7.00	0.01	-	-	-	38.11	-	-	1
Sep-26 10.50	0.14	-	-	-	31.74	-0.08	-	3
Sep-26 11.00	0.19	-	-	-	30.83	-0.11	-	3
Sep-26 11.50	0.25	-	-	-	29.92	-0.14	-	4
Sep-26 12.50	0.44	-	-	-	28.10	-0.23	-	2
Sep-26 13.00	0.58	-	-	-	27.19	-0.29	-	20
Sep-26 14.00	0.93	-	-	-	25.37	-0.42	-	10
Dec-26 12.50	0.67	-	-	-	27.17	-0.28	-	100
Dec-26 13.00	0.82	-	-	-	26.38	-0.33	-	20
Dec-26 13.50	1.01	-	-	-	25.58	-0.39	-	3,350
Dec-26 14.00	1.22	-	-	-	24.79	-0.45	-	19
Dec-26 16.00	2.46	-	-	-	23.55	-0.69	-	25
Jun-27 11.00	0.46	-	-	-	26.83	-0.18	-	222
Jun-27 12.50	0.85	-	-	-	24.97	-0.30	-	3
Dec-27 10.50	0.54	-	-	-	26.27	-0.18	-	1,000
Dec-27 11.00	0.66	-	-	-	25.73	-0.21	-	200
Dec-27 15.00	2.37	-	-	-	21.86	-0.57	-	25

	Previous Close	19.78		25/02/26
	BBVA Close	20.16		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 20.00	0.30	0.22	0.22	0.22	34.60	0.63	13	47
Mar-26 w1 20.00	0.52	-	-	-	33.95	0.57	-	10
Mar-26 w1 21.00	0.13	-	-	-	32.84	0.23	-	10
Mar-26 10.00	10.17	-	-	-	64.81	1.00	-	1
Mar-26 11.50	8.67	-	-	-	60.03	1.00	-	150
Mar-26 13.00	7.18	-	-	-	55.24	1.00	-	915
Mar-26 13.50	6.68	-	-	-	53.64	1.00	-	450
Mar-26 14.00	6.18	-	-	-	52.05	1.00	-	1,390
Mar-26 14.50	5.68	-	-	-	50.45	1.00	-	300
Mar-26 15.00	5.18	-	-	-	48.86	0.99	-	183
Mar-26 15.50	4.69	-	-	-	47.26	0.99	-	352
Mar-26 16.00	4.20	-	-	-	45.67	0.98	-	462
Mar-26 16.50	3.71	-	-	-	44.07	0.97	-	175
Mar-26 17.00	3.23	3.08	3.08	3.08	42.47	0.95	150	450
Mar-26 17.50	2.76	2.60	2.60	2.60	40.88	0.93	150	345
Mar-26 18.00	2.30	-	-	-	39.28	0.89	-	245
Mar-26 18.50	1.86	1.72	1.72	1.72	37.69	0.83	150	350
Mar-26 19.00	1.46	1.31	1.31	1.31	36.09	0.76	150	541
Mar-26 19.50	1.09	-	-	-	34.50	0.67	-	44
Mar-26 20.00	0.76	0.66	0.66	0.66	32.90	0.56	1	109
Mar-26 21.00	0.34	0.25	0.25	0.25	32.04	0.33	1	494
Mar-26 22.00	0.12	-	-	-	31.63	0.15	-	40
Mar-26 23.00	0.03	-	-	-	31.22	0.05	-	70
Mar-26 24.00	0.01	-	-	-	30.80	0.01	-	90
Mar-26 25.00	-	-	-	-	30.39	-	-	50
Mar-26 27.00	-	-	-	-	29.56	-	-	30
Apr-26 18.50	2.02	-	-	-	35.89	0.78	-	150
Apr-26 19.00	1.64	-	-	-	34.52	0.72	-	1
Apr-26 20.00	0.97	-	-	-	31.80	0.56	-	11
Apr-26 21.00	0.53	-	-	-	31.19	0.38	-	150
Apr-26 22.00	0.27	0.18	0.18	0.18	30.99	0.22	1	14
Apr-26 24.00	0.05	-	-	-	30.60	0.06	-	150
Jun-26 3.20	16.97	-	-	-	73.06	1.00	-	100
Jun-26 11.50	8.69	-	-	-	52.89	1.00	-	2,750
Jun-26 12.00	8.19	-	-	-	51.67	1.00	-	450
Jun-26 12.50	7.70	-	-	-	50.46	0.99	-	350
Jun-26 13.00	7.20	-	-	-	49.24	0.99	-	340
Jun-26 13.50	6.71	-	-	-	48.03	0.98	-	40
Jun-26 14.00	6.23	-	-	-	46.81	0.98	-	8,000
Jun-26 14.50	5.75	-	-	-	45.60	0.96	-	650
Jun-26 15.00	5.27	-	-	-	44.38	0.95	-	151
Jun-26 15.50	4.81	-	-	-	43.17	0.93	-	2
Jun-26 16.00	4.35	4.24	4.24	4.24	41.95	0.91	1	7,501
Jun-26 16.50	3.90	-	-	-	40.74	0.88	-	100
Jun-26 17.00	3.47	-	-	-	39.52	0.85	-	141
Jun-26 17.50	3.05	-	-	-	38.31	0.81	-	300
Jun-26 18.00	2.66	-	-	-	37.09	0.76	-	895
Jun-26 18.50	2.28	-	-	-	35.87	0.71	-	1
Jun-26 19.00	1.93	-	-	-	34.66	0.65	-	1,602
Jun-26 20.00	1.31	-	-	-	32.23	0.53	-	2,530
Jun-26 21.00	0.90	-	-	-	31.78	0.41	-	2,610
Jun-26 22.00	0.60	0.52	0.52	0.52	31.72	0.30	3	243
Jun-26 23.00	0.40	-	-	-	31.65	0.22	-	603
Jun-26 24.00	0.25	-	-	-	31.59	0.15	-	11
Jun-26 26.00	0.10	-	-	-	31.45	0.07	-	11
Jun-26 27.00	0.06	-	-	-	31.39	0.04	-	20
Sep-26 10.50	9.69	-	-	-	51.93	1.00	-	30
Sep-26 11.00	9.19	-	-	-	50.87	0.99	-	50
Sep-26 11.50	8.70	-	-	-	49.80	0.99	-	75
Sep-26 12.50	7.73	-	-	-	47.67	0.98	-	200
Sep-26 13.00	7.25	-	-	-	46.60	0.97	-	75
Sep-26 13.50	6.77	-	-	-	45.54	0.95	-	150
Sep-26 14.00	6.32	-	-	-	44.47	0.93	-	75
Sep-26 14.50	5.86	-	-	-	43.40	0.91	-	75
Sep-26 15.00	5.41	-	-	-	42.34	0.89	-	152
Sep-26 15.50	4.99	-	-	-	41.27	0.87	-	150
Sep-26 16.00	4.57	-	-	-	40.20	0.84	-	300
Sep-26 16.50	4.15	-	-	-	39.14	0.81	-	300
Sep-26 17.00	3.77	-	-	-	38.07	0.77	-	1,950
Sep-26 17.50	3.40	-	-	-	37.00	0.74	-	5,000
Sep-26 18.00	3.03	-	-	-	35.94	0.70	-	150
Sep-26 18.50	2.69	-	-	-	34.87	0.66	-	151
Sep-26 19.00	2.37	-	-	-	33.80	0.62	-	290
Sep-26 19.50	2.05	-	-	-	32.74	0.58	-	250
Sep-26 20.00	1.77	-	-	-	31.67	0.53	-	150
Sep-26 21.00	1.34	-	-	-	31.22	0.45	-	1
Sep-26 22.00	1.03	-	-	-	31.09	0.37	-	500
Sep-26 23.00	0.77	-	-	-	30.95	0.30	-	156
Sep-26 26.00	0.30	-	-	-	30.56	0.14	-	10
Dec-26 10.50	9.69	-	-	-	49.49	1.00	-	4
Dec-26 11.00	9.20	-	-	-	48.55	0.99	-	50
Dec-26 11.50	8.71	-	-	-	47.62	0.99	-	1
Dec-26 12.00	8.22	-	-	-	46.69	0.98	-	175
Dec-26 12.50	7.75	-	-	-	45.75	0.97	-	26
Dec-26 13.00	7.28	-	-	-	44.82	0.95	-	25
Dec-26 16.00	4.71	-	-	-	39.21	0.81	-	4,000
Dec-26 16.50	4.33	-	-	-	38.28	0.78	-	50
Dec-26 17.00	3.96	-	-	-	37.34	0.75	-	4,000
Dec-26 17.50	3.59	-	-	-	36.41	0.72	-	650
Dec-26 18.00	3.26	-	-	-	35.48	0.68	-	3
Dec-26 19.00	2.61	-	-	-	33.61	0.61	-	2,508
Dec-26 19.50	2.32	-	-	-	32.67	0.58	-	30
Dec-26 20.00	2.04	-	-	-	31.74	0.54	-	134
Dec-26 21.00	1.62	1.64	1.64	1.64	31.29	0.46	5	515
Dec-26 22.00	1.29	-	-	-	31.11	0.40	-	30
Dec-26 23.00	1.02	-	-	-	30.92	0.33	-	211
Dec-26 24.00	0.79	-	-	-	30.74	0.28	-	2
Dec-26 26.00	0.46	-	-	-	30.38	0.18	-	10
Dec-26 27.00	0.36	-	-	-	30.20	0.15	-	150
Mar-27 11.50	8.71	-	-	-	45.19	0.98	-	150
Mar-27 12.00	8.24	-	-	-	44.38	0.97	-	25
Mar-27 13.00	7.31	-	-	-	42.76	0.94	-	1
Mar-27 16.00	4.86	-	-	-	37.90	0.78	-	1,000
Mar-27 16.50	4.50	-	-	-	37.09	0.75	-	250
Mar-27 17.50	3.81	-	-	-	35.47	0.70	-	40
Mar-27 20.00	2.32	-	-	-	31.42	0.54	-	1
Jun-27 11.50	8.70	-	-	-	44.39	0.99	-	25
Jun-27 12.00	8.22	-	-	-	43.67	0.97	-	150
Jun-27 12.50	7.76	-	-	-	42.95	0.96	-	25
Jun-27 13.00	7.31	-	-	-	42.23	0.93	-	1
Jun-27 15.00	5.65	-	-	-	39.35	0.83	-	5
Jun-27 17.00	4.23	-	-	-	36.48	0.72	-	6,000
Jun-27 22.00	1.73	-	-	-	31.47	0.43	-	3,010
Sep-27 11.50	8.71	-	-	-	43.43	0.98	-	150
Sep-27 12.00	8.23	-	-	-	42.76	0.97	-	150
Dec-27 10.00	10.18	-	-	-	45.45	1.00	-	7,556
Dec-27 11.00	9.20	-	-	-	44.14	0.99	-	150
Dec-27 11.50	8.72	-	-	-	43.49	0.98	-	26
Dec-27 13.50	6.96	-	-	-	40.88	0.88	-	150
Dec-27 15.00	5.84	-	-	-	38.92	0.80	-	75
Dec-27 16.00	5.13	-	-	-	37.61	0.76	-	6,000
Dec-27 17.00	4.51	-	-	-	36.31	0.71	-	150
Dec-27 18.00	3.89	-	-	-	35.00	0.66	-	1
Dec-27 20.00	2.81	-	-	-	32.39	0.55	-	1
Dec-27 25.00	1.31	-	-	-	30.98	0.33	-	4,000
Mar-28 17.00	4.68	-	-	-	36.21	0.70	-	600
Mar-28 17.50	4.37	-	-	-	35.56	0.68	-	300
Mar-28 18.00	4.07	-	-	-	34.92	0.66	-	150
Mar-28 25.00	1.50	-	-	-	30.85	0.35	-	1
Jun-28 10.00	10.18	-	-	-	44.73	1.00	-	1
Jun-28 17.00	4.69	4.49	4.49	4.49	36.51	0.70	150	600
Jun-28 17.50	4.39	4.20	4.20	4.20	35.92	0.68	150	450
Jun-28 18.00	4.12	-	-	-	35.34	0.66	-	300
Dec-29 15.00	6.14	-	-	-	38.53	0.78	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 18.00	-	-	-	-	41.40	-	-	10
Feb-26 w4 18.50	-	-	-	-	39.63	-	-	10
Feb-26 w4 19.00	-	-	-	-	37.86	-0.02	-	10
Feb-26 w4 20.00	0.13	0.22	0.22	0.22	34.33	-0.37	10	20
Mar-26 w1 18.00	0.02	-	-	-	40.96	-0.04	-	10
Mar-26 w1 18.50	0.04	0.07	0.07	0.07	39.19	-0.08	10	10
Mar-26 w1 19.50	0.19	0.20	0.20	0.20	35.66	-0.26	10	20
Mar-26 w2 18.00	0.07	0.07	0.07	0.07	40.62	-0.08	10	10
Mar-26 6.00	-	-	-	-	77.49	-	-	4
Mar-26 7.00	-	-	-	-	74.30	-	-	2
Mar-26 7.25	-	-	-	-	73.50	-	-	66,000
Mar-26 7.50	-	-	-	-	72.70	-	-	75,015
Mar-26 8.00	-	-	-	-	71.10	-	-	8,024
Mar-26 8.25	-	-	-	-	70.31	-	-	103,000
Mar-26 8.50	-	-	-	-	69.51	-	-	29,103
Mar-26 8.75	-	-	-	-	68.71	-	-	5
Mar-26 9.00	-	-	-	-	67.91	-	-	228
Mar-26 9.25	-	-	-	-	67.12	-	-	27
Mar-26 9.50	-	-	-	-	66.32	-	-	225
Mar-26 9.75	-	-	-	-	65.52	-	-	125
Mar-26 10.00	-	-	-	-	64.72	-	-	210
Mar-26 10.50	-	-	-	-	63.13	-	-	308
Mar-26 11.00	-	-	-	-	61.53	-	-	6
Mar-26 11.50	-	-	-	-	59.94	-	-	150
Mar-26 12.00	-	-	-	-	58.34	-	-	4,010
Mar-26 12.50	-	-	-	-	56.74	-	-	777
Mar-26 13.00	-	-	-	-	55.15	-	-	788
Mar-26 13.50	-	-	-	-	53.55	-	-	3,185
Mar-26 14.00	-	-	-	-	51.96	-	-	3,549
Mar-26 14.50	-	-	-	-	50.36	-	-	5,035
Mar-26 15.00	0.01	-	-	-	48.77	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	47.17	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	45.58	-0.02	-	124
Mar-26 16.50	0.03	-	-	-	43.98	-0.03	-	20
Mar-26 17.00	0.05	-	-	-	42.38	-0.05	-	154
Mar-26 17.50	0.07	-	-	-	40.79	-0.07	-	35,119
Mar-26 18.00	0.11	-	-	-	39.19	-0.11	-	1,238
Mar-26 18.50	0.18	-	-	-	37.60	-0.17	-	559
Mar-26 19.00	0.27	-	-	-	36.00	-0.24	-	289
Mar-26 19.50	0.40	-	-	-	34.41	-0.33	-	157
Mar-26 20.00	0.58	0.61	0.61	0.61	32.81	-0.44	100	460
Mar-26 21.00	1.15	-	-	-	31.95	-0.68	-	150
Mar-26 22.00	1.94	-	-	-	31.54	-0.86	-	607
Mar-26 25.00	4.84	-	-	-	30.30	-1.00	-	2
Apr-26 15.00	0.06	-	-	-	43.69	-0.04	-	10
Apr-26 15.50	0.08	-	-	-	42.32	-0.06	-	10
Apr-26 16.00	0.12	-	-	-	40.96	-0.08	-	6
Apr-26 17.00	0.22	-	-	-	38.23	-0.14	-	202
Apr-26 17.50	0.30	-	-	-	36.87	-0.19	-	5
Apr-26 18.00	0.39	-	-	-	35.50	-0.24	-	10
Apr-26 18.50	0.52	-	-	-	34.14	-0.30	-	1
Apr-26 19.00	0.67	-	-	-	32.77	-0.38	-	302
Apr-26 21.00	1.76	-	-	-	29.44	-0.71	-	150
Apr-26 22.00	2.56	-	-	-	29.24	-0.84	-	2
May-26 16.00	0.22	0.23	0.23	0.23	39.57	-0.11	10	10
Jun-26 5.25	-	-	-	-	65.71	-	-	1
Jun-26 7.00	-	-	-	-	61.46	-	-	23,800
Jun-26 7.25	-	-	-	-	60.85	-	-	155
Jun-26 7.50	-	-	-	-	60.24	-	-	14,802
Jun-26 7.75	-	-	-	-	59.63	-	-	3,050
Jun-26 8.00	-	-	-	-	59.03	-	-	4,593
Jun-26 8.50	0.01	-	-	-	57.81	-	-	25
Jun-26 8.75	0.01	-	-	-	57.20	-	-	175
Jun-26 9.00	0.01	-	-	-	56.60	-	-	2,750
Jun-26 9.25	0.01	-	-	-	55.99	-0.01	-	272
Jun-26 9.50	0.01	-	-	-	55.38	-0.01	-	585
Jun-26 9.75	0.01	-	-	-	54.77	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	54.16	-0.01	-	5,764
Jun-26 10.50	0.03	-	-	-	52.95	-0.01	-	3,735
Jun-26 11.00	0.03	-	-	-	51.73	-0.01	-	993
Jun-26 11.50	0.05	-	-	-	50.52	-0.02	-	2,752
Jun-26 12.00	0.06	-	-	-	49.30	-0.03	-	550
Jun-26 12.50	0.08	-	-	-	48.09	-0.03	-	815
Jun-26 13.00	0.10	-	-	-	46.87	-0.04	-	577
Jun-26 13.50	0.13	-	-	-	45.66	-0.05	-	440
Jun-26 14.00	0.16	-	-	-	44.44	-0.07	-	41
Jun-26 15.00	0.25	-	-	-	42.01	-0.10	-	3,659
Jun-26 15.50	0.31	-	-	-	40.80	-0.12	-	2,808
Jun-26 16.00	0.37	-	-	-	39.58	-0.15	-	126
Jun-26 16.50	0.45	-	-	-	38.37	-0.18	-	320
Jun-26 17.00	0.55	-	-	-	37.15	-0.21	-	201
Jun-26 17.50	0.65	-	-	-	35.94	-0.25	-	99
Jun-26 18.00	0.78	-	-	-	34.72	-0.29	-	192
Jun-26 18.50	0.91	-	-	-	33.50	-0.34	-	213
Jun-26 19.00	1.09	1.14	1.14	1.14	32.29	-0.39	3	10,579
Jun-26 20.00	1.50	-	-	-	29.86	-0.51	-	3
Jun-26 21.00	2.11	-	-	-	29.41	-0.63	-	150
Jun-26 22.00	2.84	-	-	-	29.35	-0.73	-	153
Jun-26 23.00	3.66	-	-	-	29.28	-0.82	-	300
Sep-26 6.75	0.01	-	-	-	57.69	-	-	1
Sep-26 8.25	0.03	-	-	-	54.49	-0.01	-	5
Sep-26 9.00	0.05	-	-	-	52.89	-0.01	-	674
Sep-26 9.25	0.05	-	-	-	52.36	-0.02	-	368
Sep-26 9.50	0.06	-	-	-	51.83	-0.02	-	25
Sep-26 9.75	0.07	-	-	-	51.29	-0.02	-	200
Sep-26 10.00	0.08	-	-	-	50.76	-0.02	-	40,150
Sep-26 10.50	0.10	-	-	-	49.69	-0.03	-	300
Sep-26 11.00	0.12	-	-	-	48.63	-0.04	-	350
Sep-26 11.50	0.15	-	-	-	47.56	-0.04	-	1
Sep-26 12.00	0.18	-	-	-	46.49	-0.05	-	1
Sep-26 12.50	0.22	-	-	-	45.43	-0.07	-	52
Sep-26 13.00	0.27	-	-	-	44.36	-0.08	-	60
Sep-26 13.50	0.31	-	-	-	43.30	-0.09	-	2
Sep-26 14.00	0.37	-	-	-	42.23	-0.11	-	265
Sep-26 14.50	0.44	-	-	-	41.16	-0.12	-	66
Sep-26 15.00	0.50	-	-	-	40.10	-0.14	-	520
Sep-26 16.00	0.68	-	-	-	37.96	-0.19	-	85
Sep-26 17.00	0.89	-	-	-	35.83	-0.25	-	1,955
Sep-26 17.50	1.02	-	-	-	34.76	-0.28	-	152
Sep-26 18.00	1.15	-	-	-	33.70	-0.31	-	85
Sep-26 18.50	1.30	-	-	-	32.63	-0.35	-	4
Sep-26 19.00	1.48	-	-	-	31.56	-0.39	-	1
Sep-26 19.50	1.66	-	-	-	30.50	-0.44	-	22
Sep-26 20.00	1.88	-	-	-	29.43	-0.48	-	12
Sep-26 21.00	2.46	-	-	-	28.98	-0.58	-	300
Sep-26 23.00	3.90	-	-	-	28.71	-0.74	-	150
Sep-26 26.00	6.50	-	-	-	28.32	-0.91	-	50
Dec-26 5.75	0.01	-	-	-	55.56	-	-	150
Dec-26 6.00	0.02	-	-	-	55.10	-	-	10,150
Dec-26 6.25	0.02	-	-	-	54.63	-	-	150
Dec-26 6.50	0.02	-	-	-	54.16	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	53.70	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	53.23	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	52.76	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	52.29	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	51.83	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	51.36	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	50.89	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	50.43	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	49.96	-0.02	-	311
Dec-26 9.00	0.10	-	-	-	49.49	-0.02	-	5,933
Dec-26 9.25	0.11	-	-	-	49.02	-0.03	-	75
Dec-26 9.50	0.13	-	-	-	48.56	-0.03	-	76
Dec-26 9.75	0.14	-	-	-	48.09	-0.04	-	200
Dec-26 10.00	0.15	-	-	-	47.62	-0.04	-	226
Dec-26 10.50	0.18	-	-	-	46.69	-0.05	-	300
Dec-26 11.00	0.23	-	-	-	45.75	-0.06	-	471
Dec-26 11.50	0.27	-	-	-	44.82	-0.07	-	1
Dec-26 12.00	0.32	-	-	-	43.89	-0.08	-	100
Dec-26 12.50	0.37	-	-	-	42.95	-0.09	-	150
Dec-26 13.00	0.44	-	-	-	42.02	-0.11	-	42,180
Dec-26 13.50	0.51	-	-	-	41.08	-0.12	-	340
Dec-26 14.00	0.58	-	-	-	40.15	-0.14	-	691
Dec-26 14.50	0.67	-	-	-	39.22	-0.16	-	300
Dec-26 15.00	0.77	-	-	-	38.28	-0.18	-	741
Dec-26 15.50	0.86	-	-	-	37.35	-0.20	-	15
Dec-26 16.00	0.96	-	-	-	36.41	-0.22	-	65
Dec-26 16.50	1.10	-	-	-	35.48	-0.25	-	200
Dec-26 17.00	1.23	-	-	-	34.54	-0.28	-	4,202
Dec-26 17.50	1.36	-	-	-	33.61	-0.31	-	30
Dec-26 18.00	1.53	-	-	-	32.68	-0.34	-	15,113
Dec-26 19.00	1.88	-	-	-	30.81	-0.41	-	2,506
Dec-26 20.00	2.32	-	-	-	28.94	-0.49	-	52
Dec-26 21.00	2.91	-	-	-	28.49	-0.57	-	40
Dec-26 23.00	4.32	-	-	-	28.12	-0.71	-	150
Mar-27 8.50	0.11	-	-	-	47.38	-0.02	-	25
Mar-27 8.75	0.12	-	-	-	46.98	-0.03	-	25
Mar-27 9.00	0.14	-	-	-	46.57	-0.03	-	25
Mar-27 9.25	0.15	-	-	-	46.17	-0.03	-	25
Mar-27 9.50	0.17	-	-	-	45.76	-0.04	-	30
Mar-27 9.75	0.18	-	-	-	45.36	-0.04	-	25
Mar-27 10.50	0.25	-	-	-	44.14	-0.06	-	175
Mar-27 11.00	0.30	-	-	-	43.33	-0.07	-	175
Mar-27 16.50	1.28	-	-	-	34.42	-0.26	-	350
Mar-27 17.00	1.42	-	-	-	33.61	-0.28	-	150
Mar-27 17.50	1.56	-	-	-	32.80	-0.31	-	150
Mar-27 20.00	2.54	-	-	-	28.75	-0.48	-	1
Mar-27 22.00	3.78	-	-	-	28.00	-0.62	-	1
Jun-27 4.30	0.01	-	-	-	50.98	-	-	1
Jun-27 4.50	0.01	-	-	-	50.70	-	-	1
Jun-27 4.90	0.01	-	-	-	50.12	-	-	150
Jun-27 5.00	0.02	-	-	-	49.98	-	-	300
Jun-27 5.25	0.02	-	-	-	49.62	-	-	298
Jun-27 7.00	0.07	-	-	-	47.10	-0.02	-	2
Jun-27 8.00	0.12	-	-	-	45.66	-0.03	-	1
Jun-27 8.25	0.14	-	-	-	45.30	-0.03	-	7
Jun-27 9.00	0.19	-	-	-	44.22	-0.04	-	7,000
Jun-27 9.75	0.26	-	-	-	43.14	-0.05	-	175
Jun-27 10.00	0.29	-	-	-	42.79	-0.06	-	10,000
Jun-27 11.00	0.40	-	-	-	41.35	-0.08	-	75
Jun-27 12.50	0.62	-	-	-	39.19	-0.12	-	197
Jun-27 13.00	0.71	-	-	-	38.47	-0.14	-	956
Jun-27 13.50	0.82	-	-	-	37.75	-0.16	-	150
Jun-27 14.00	0.92	-	-	-	37.03	-0.17	-	3
Jun-27 14.50	1.02	-	-	-	36.31	-0.19	-	400
Jun-27 15.00	1.15	-	-	-	35.59	-0.22	-	400
Jun-27 16.50	1.57	-	-	-	33.43	-0.29	-	150
Jun-27 17.00	1.74	-	-	-	32.72	-0.31	-	150
Jun-27 17.50	1.93	-	-	-	32.00	-0.34	-	150
Jun-27 18.00	2.11	-	-	-	31.28	-0.37	-	150
Jun-27 19.00	2.51	-	-	-	29.84	-0.43	-	150
Sep-27 16.00	1.60	-	-	-	33.81	-0.27	-	304
Sep-27 17.00	1.93	-	-	-	32.47	-0.31	-	149
Sep-27 17.50	2.11	-	-	-	31.80	-0.34	-	150
Sep-27 18.00	2.29	-	-	-	31.13	-0.37	-	150
Dec-27 4.40	0.02	-	-	-	48.61	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	47.95	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	47.82	-0.01	-	150
Dec-27 6.50	0.11	-	-	-	45.86	-0.02	-	10
Dec-27 7.00	0.14	-	-	-	45.21	-0.03	-	150
Dec-27 7.25	0.16	-	-	-	44.88	-0.03	-	150
Dec-27 7.75	0.20	-	-	-	44.23	-0.04	-	1
Dec-27 8.25	0.25	-	-	-	43.58	-0.04	-	150
Dec-27 8.50	0.27	-	-	-	43.25	-0.05	-	6,150
Dec-27 8.75	0.30	-	-	-	42.92	-0.05	-	1
Dec-27 9.00	0.33	-	-	-	42.60	-0.06	-	7,650
Dec-27 9.25	0.36	-	-	-	42.27	-0.06	-	150
Dec-27 9.50	0.38	-	-	-	41.94	-0.07	-	250
Dec-27 9.75	0.42	-	-	-	41.62	-0.07	-	150
Dec-27 10.00	0.46	-	-	-	41.29	-0.08	-	407
Dec-27 10.50	0.54	-	-	-	40.64	-0.09	-	300
Dec-27 11.00	0.61	-	-	-	39.98	-0.10	-	304
Dec-27 12.00	0.79	-	-	-	38.68	-0.13	-	3,300
Dec-27 12.50	0.90	-	-	-	38.03	-0.15	-	300
Dec-27 13.00	1.01	-	-	-	37.37	-0.16	-	300
Dec-27 13.50	1.12	-	-	-	36.72	-0.18	-	150
Dec-27 14.00	1.24	-	-	-	36.07	-0.20	-	150
Dec-27 16.00	1.81	-	-	-	33.45	-0.28	-	15,000
Dec-27 16.50	2.00	-	-	-	32.80	-0.30	-	24
Dec-27 17.50	2.36	-	-	-	31.49	-0.35	-	292
Dec-27 18.00	2.54	-	-	-	30.84	-0.38	-	150
Dec-27 20.00	3.44	-	-	-	28.23	-0.49	-	150
Dec-27 21.00	4.05	-	-	-	27.81	-0.54	-	150
Dec-27 22.00	4.70	-	-	-	27.56	-0.60	-	10,301
Dec-27 23.00	5.41	-	-	-	27.32	-0.64	-	300
Dec-27 25.00	6.91	-	-	-	26.82	-0.73	-	1
Mar-28 15.00	1.66	-	-	-	34.42	-0.24	-	150
Mar-28 15.50	1.80	-	-	-	33.78	-0.26	-	150
Mar-28 18.00	2.68	-	-	-	30.56	-0.37	-	25
Mar-28 21.00	4.17	-	-	-	27.55	-0.53	-	150
Mar-28 22.00	4.82	-	-	-	27.28	-0.58	-	150
Mar-28 23.00	5.51	-	-	-	27.02	-0.63	-	150
Jun-28 20.00	3.91	-	-	-	27.82	-0.50	-	150
Jun-28 21.00	4.54	4.65	4.65	4.65	27.39	-0.55	150	600
Jun-28 22.00	5.18	5.29	5.29	5.29	27.11	-0.59	150	1,200
Jun-28 23.00	5.90	5.96	5.96	5.96	26.83	-0.64	150	1,350
Dec-28 12.50	1.27	-	-	-	34.78	-0.17	-	1,500
Dec-28 16.00	2.45	-	-	-	31.48	-0.31	-	17
Dec-28 20.00	4.26	-	-	-	27.71	-0.49	-	90
Dec-29 20.00	4.92	-	-	-	27.57	-0.49	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	3.71	-	-	-	44.07	0.97	-	10
Mar-26 17.00	3.23	-	-	-	42.47	0.95	-	10
Mar-26 18.00	2.30	-	-	-	39.28	0.88	-	100
Mar-26 18.50	1.86	-	-	-	37.69	0.83	-	10
Mar-26 19.00	1.45	-	-	-	36.09	0.76	-	30
Mar-26 19.00	1.45	-	-	-	36.09	0.76	-	20
Mar-26 19.50	1.08	-	-	-	34.50	0.67	-	30
Mar-26 20.00	0.76	0.67	0.67	0.67	32.90	0.56	5	60
Mar-26 20.00	0.76	0.68	0.68	0.68	32.90	0.56	20	50
Mar-26 21.00	0.34	-	-	-	32.04	0.33	-	10
Mar-26 21.00	0.34	-	-	-	32.04	0.33	-	30
Mar-26 22.00	0.12	-	-	-	31.63	0.15	-	20
Mar-26 22.00	0.12	-	-	-	31.63	0.15	-	40
Mar-26 23.00	0.03	-	-	-	31.22	0.05	-	10
Mar-26 23.00	0.03	-	-	-	31.22	0.05	-	31
Apr-26 17.00	2.86	-	-	-	39.98	0.85	-	20
Apr-26 19.00	1.33	-	-	-	34.52	0.62	-	20
Apr-26 19.50	1.03	-	-	-	33.16	0.54	-	10
Jun-26 17.00	3.28	-	-	-	39.52	0.77	-	10
Jun-26 19.00	1.86	-	-	-	34.66	0.61	-	10
Jun-26 20.00	1.27	-	-	-	32.23	0.50	-	10
Jun-26 20.00	1.27	-	-	-	32.23	0.50	-	2
Jun-26 21.00	0.88	-	-	-	31.78	0.39	-	2
Jun-26 22.00	0.60	-	-	-	31.72	0.29	-	6
Jun-26 24.00	0.25	-	-	-	31.59	0.15	-	30
Jun-26 25.00	0.16	-	-	-	31.52	0.10	-	2
Jun-26 26.00	0.10	-	-	-	31.45	0.07	-	8
Jun-26 27.00	0.06	-	-	-	31.39	0.04	-	16
Jun-26 28.00	0.03	-	-	-	31.32	0.03	-	20
Sep-26 12.00	7.92	-	-	-	48.73	0.93	-	10
Sep-26 17.50	3.37	-	-	-	37.00	0.71	-	10
Sep-26 19.00	2.36	-	-	-	33.80	0.61	-	10
Sep-26 22.00	1.02	-	-	-	31.09	0.36	-	160
Dec-26 19.00	2.55	-	-	-	33.61	0.58	-	10
Dec-26 19.50	2.26	-	-	-	32.67	0.55	-	10
Dec-26 21.00	1.58	-	-	-	31.29	0.45	-	10
Dec-26 22.00	1.26	-	-	-	31.11	0.38	-	10
Dec-26 24.00	0.78	-	-	-	30.74	0.27	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.00	-	-	-	-	58.34	-	-	5
Mar-26 12.50	-	-	-	-	56.74	-	-	2
Mar-26 17.00	0.05	-	-	-	42.38	-0.05	-	10
Mar-26 18.00	0.12	-	-	-	39.19	-0.11	-	30
Mar-26 18.50	0.18	-	-	-	37.60	-0.17	-	11
Mar-26 19.00	0.27	-	-	-	36.00	-0.24	-	20
Mar-26 19.00	0.27	-	-	-	36.00	-0.24	-	20
Mar-26 19.50	0.40	-	-	-	34.41	-0.33	-	50
Mar-26 20.00	0.58	-	-	-	32.81	-0.44	-	91
Mar-26 21.00	1.15	-	-	-	31.95	-0.67	-	20
Mar-26 21.00	1.15	-	-	-	31.95	-0.67	-	38
Mar-26 22.00	1.93	-	-	-	31.54	-0.85	-	23
Mar-26 22.00	1.93	-	-	-	31.54	-0.85	-	15
Mar-26 23.00	2.85	-	-	-	31.13	-0.95	-	15
Apr-26 17.00	0.22	-	-	-	38.23	-0.14	-	20
Apr-26 18.00	0.39	-	-	-	35.50	-0.24	-	2
Apr-26 19.00	0.67	-	-	-	32.77	-0.37	-	20
Apr-26 20.00	1.10	-	-	-	30.05	-0.54	-	30
Apr-26 21.00	1.75	-	-	-	29.44	-0.71	-	45
Apr-26 22.00	2.55	-	-	-	29.24	-0.84	-	5
Jun-26 12.00	0.06	-	-	-	49.30	-0.03	-	20
Jun-26 16.00	0.37	-	-	-	39.58	-0.15	-	20
Jun-26 19.00	1.08	-	-	-	32.29	-0.39	-	1
Jun-26 19.50	1.27	-	-	-	31.07	-0.44	-	2
Sep-26 9.50	0.06	-	-	-	51.83	-0.02	-	600
Sep-26 10.50	0.10	-	-	-	49.69	-0.03	-	700
Sep-26 17.00	0.88	-	-	-	35.83	-0.24	-	20
Sep-26 20.00	1.85	-	-	-	29.43	-0.47	-	10
Dec-26 7.25	0.04	-	-	-	52.76	-0.01	-	150
Dec-26 8.50	0.08	-	-	-	50.43	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	49.96	-0.02	-	150
Dec-26 9.00	0.10	-	-	-	49.49	-0.03	-	150
Dec-26 10.00	0.15	-	-	-	47.62	-0.04	-	40
Dec-26 17.00	1.21	-	-	-	34.54	-0.27	-	23
Dec-26 23.00	4.27	-	-	-	28.12	-0.69	-	1

	Previous Close	10.66		25/02/26
	CAIXABANK Close	10.62		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.75	1.88	-	-	-	38.79	0.98	-	20
Mar-26 9.00	1.64	-	-	-	37.86	0.96	-	1,223
Mar-26 10.00	0.75	-	-	-	34.12	0.77	-	1
Mar-26 10.50	0.41	0.43	0.43	0.43	32.25	0.58	2	14
Mar-26 11.00	0.19	-	-	-	31.64	0.35	-	25
Mar-26 11.50	0.07	-	-	-	31.40	0.17	-	35
Apr-26 11.50	0.12	-	-	-	28.21	0.22	-	33
Apr-26 12.50	0.02	-	-	-	27.64	0.05	-	1
Jun-26 7.50	3.13	-	-	-	36.95	0.99	-	1
Jun-26 10.00	0.91	-	-	-	29.33	0.68	-	45
Jun-26 10.50	0.60	-	-	-	27.81	0.54	-	10
Jun-26 11.00	0.38	-	-	-	27.19	0.39	-	3
Sep-26 7.00	3.63	-	-	-	37.41	0.99	-	1
Sep-26 9.00	1.81	-	-	-	32.13	0.81	-	1
Sep-26 10.50	0.83	-	-	-	28.17	0.53	-	1
Sep-26 11.50	0.44	0.50	0.50	0.50	27.12	0.35	3	8
Sep-26 12.00	0.31	-	-	-	26.70	0.27	-	10
Dec-26 7.00	3.64	-	-	-	37.68	0.98	-	7,500
Dec-26 10.50	1.00	-	-	-	29.00	0.54	-	1,040
Dec-26 11.00	0.78	-	-	-	28.38	0.46	-	2
Dec-26 11.50	0.60	-	-	-	27.96	0.39	-	1
Dec-26 12.50	0.34	-	-	-	27.11	0.26	-	450
Mar-27 9.50	1.72	-	-	-	31.53	0.67	-	1
Mar-27 10.50	1.15	-	-	-	29.23	0.54	-	14
Dec-27 10.50	1.43	-	-	-	30.66	0.56	-	20
Dec-27 11.00	1.22	-	-	-	30.11	0.50	-	1
Dec-27 11.50	1.05	-	-	-	29.70	0.45	-	1
Dec-27 12.50	0.74	-	-	-	28.88	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	-	-	-	-	56.92	-	-	99,564
Mar-26 4.50	-	-	-	-	56.17	-	-	23,000
Mar-26 5.25	-	-	-	-	53.37	-	-	1
Mar-26 5.50	-	-	-	-	52.43	-	-	10
Mar-26 7.25	-	-	-	-	45.89	-	-	1
Mar-26 7.75	-	-	-	-	44.03	-	-	20
Mar-26 8.25	-	-	-	-	42.16	-0.01	-	201
Mar-26 8.50	0.01	-	-	-	41.22	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	40.29	-0.02	-	45
Mar-26 9.00	0.02	-	-	-	39.36	-0.04	-	15
Mar-26 9.25	0.03	-	-	-	38.42	-0.07	-	3
Mar-26 9.50	0.05	0.07	0.07	0.07	37.49	-0.11	2	12
Mar-26 9.75	0.09	0.07	0.07	0.07	36.55	-0.16	1	20
Mar-26 10.00	0.14	-	-	-	35.62	-0.24	-	48
Mar-26 10.50	0.30	-	-	-	33.75	-0.43	-	60
Mar-26 11.00	0.58	-	-	-	33.14	-0.65	-	26
Mar-26 11.50	0.96	-	-	-	32.90	-0.82	-	1
Mar-26 12.00	1.40	-	-	-	32.67	-0.93	-	1
Apr-26 10.50	0.55	-	-	-	28.86	-0.55	-	1
Apr-26 11.00	0.88	-	-	-	28.25	-0.71	-	6
May-26 9.25	0.19	-	-	-	31.38	-0.21	-	1
Jun-26 3.20	-	-	-	-	49.25	-	-	25
Jun-26 3.40	-	-	-	-	48.64	-	-	25
Jun-26 4.90	-	-	-	-	44.07	-	-	27
Jun-26 5.50	-	-	-	-	42.24	-	-	42,005
Jun-26 6.00	-	-	-	-	40.72	-0.01	-	20,000
Jun-26 6.75	0.02	-	-	-	38.43	-0.02	-	5
Jun-26 7.00	0.02	-	-	-	37.67	-0.03	-	2
Jun-26 8.25	0.10	-	-	-	33.86	-0.10	-	252
Jun-26 8.50	0.13	-	-	-	33.10	-0.13	-	222
Jun-26 10.00	0.50	-	-	-	28.53	-0.39	-	12
Jun-26 10.50	0.72	-	-	-	27.01	-0.51	-	2
Jun-26 11.00	1.02	-	-	-	26.39	-0.64	-	10
Sep-26 5.50	0.02	-	-	-	40.84	-0.01	-	102,800
Sep-26 7.75	0.16	-	-	-	34.91	-0.11	-	3
Sep-26 8.00	0.19	-	-	-	34.25	-0.13	-	173
Sep-26 11.00	1.21	-	-	-	27.02	-0.58	-	8
Sep-26 11.50	1.54	-	-	-	26.60	-0.67	-	1
Dec-26 5.25	0.03	-	-	-	39.87	-0.02	-	75
Dec-26 6.75	0.13	-	-	-	36.15	-0.07	-	40,000
Dec-26 7.25	0.18	-	-	-	34.91	-0.10	-	1
Dec-26 8.00	0.30	-	-	-	33.05	-0.16	-	100
Dec-26 8.25	0.35	-	-	-	32.43	-0.19	-	100
Dec-26 8.50	0.40	-	-	-	31.81	-0.21	-	100
Dec-26 10.00	0.88	-	-	-	28.09	-0.41	-	51
Dec-26 10.50	1.11	-	-	-	26.85	-0.49	-	1,003
Mar-27 10.00	0.96	-	-	-	27.09	-0.41	-	29
Jun-27 10.00	1.16	-	-	-	26.36	-0.44	-	4,000
Dec-27 3.50	0.02	-	-	-	38.68	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	37.23	-0.02	-	1
Dec-27 5.50	0.16	-	-	-	34.53	-0.07	-	160
Dec-27 5.75	0.18	-	-	-	34.01	-0.08	-	1
Dec-27 6.00	0.22	-	-	-	33.49	-0.09	-	150
Dec-27 8.00	0.62	-	-	-	29.35	-0.23	-	150
Dec-27 8.25	0.69	-	-	-	28.83	-0.25	-	225
Dec-28 4.50	0.14	-	-	-	33.56	-0.05	-	15,000
Dec-28 8.75	1.18	-	-	-	27.42	-0.33	-	450
Dec-28 11.50	2.59	-	-	-	24.17	-0.59	-	400
Dec-29 5.00	0.30	-	-	-	31.76	-0.09	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.98	-	-	-	33.90	0.86	-	25
Jun-26 8.75	1.76	-	-	-	33.14	0.83	-	100
Jun-26 11.00	0.37	-	-	-	27.19	0.37	-	1

	Previous Close	30.60		25/02/26
	CELLNEX Close	30.96		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 20.00	10.99	-	-	-	41.98	1.00	-	1
Mar-26 25.00	6.00	-	-	-	36.87	0.99	-	3
Mar-26 26.00	5.02	-	-	-	35.84	0.98	-	1
Mar-26 27.00	4.06	-	-	-	34.82	0.95	-	6
Mar-26 28.00	3.14	-	-	-	33.80	0.89	-	213
Mar-26 29.00	2.29	-	-	-	32.77	0.80	-	28
Mar-26 30.00	1.56	-	-	-	31.75	0.67	-	52
Mar-26 31.00	0.96	-	-	-	30.77	0.52	-	3
Mar-26 32.00	0.56	-	-	-	30.67	0.36	-	1
Mar-26 33.00	0.29	-	-	-	30.57	0.22	-	2
Mar-26 34.00	0.14	-	-	-	30.48	0.12	-	25
Mar-26 35.00	0.06	-	-	-	30.38	0.06	-	25
Mar-26 36.00	0.02	-	-	-	30.28	0.03	-	27
Mar-26 37.00	0.01	-	-	-	30.18	0.01	-	1
Mar-26 42.00	-	-	-	-	29.70	-	-	3
Apr-26 29.00	2.59	-	-	-	29.64	0.75	-	705
Apr-26 30.00	1.89	-	-	-	28.70	0.65	-	8
Apr-26 31.00	1.31	-	-	-	27.80	0.53	-	10
May-26 34.00	0.56	-	-	-	26.58	0.26	-	1,085
May-26 35.00	0.37	-	-	-	26.48	0.19	-	1,185
Jun-26 24.00	7.28	-	-	-	32.55	0.94	-	1
Jun-26 26.00	5.50	-	-	-	30.75	0.87	-	18
Jun-26 27.00	4.65	-	-	-	29.84	0.83	-	8
Jun-26 28.00	3.87	-	-	-	28.94	0.77	-	17
Jun-26 30.00	2.48	-	-	-	27.13	0.63	-	10
Jun-26 31.00	1.89	-	-	-	26.26	0.54	-	18
Jun-26 32.00	1.45	-	-	-	26.16	0.46	-	100
Jun-26 33.00	1.09	-	-	-	26.06	0.37	-	27
Jun-26 34.00	0.80	-	-	-	25.97	0.30	-	3
Jun-26 36.00	0.41	-	-	-	25.77	0.18	-	25
Jun-26 46.00	-	-	-	-	24.80	-	-	25
Sep-26 26.00	5.83	-	-	-	30.29	0.83	-	7
Sep-26 27.00	5.02	-	-	-	29.44	0.78	-	10
Sep-26 28.00	4.31	-	-	-	28.59	0.73	-	55
Sep-26 29.00	3.60	-	-	-	27.74	0.68	-	25
Sep-26 30.00	2.98	-	-	-	26.89	0.61	-	62
Sep-26 32.00	1.96	-	-	-	25.94	0.48	-	55
Sep-26 33.00	1.59	-	-	-	25.81	0.41	-	25
Sep-26 34.00	1.25	1.15	1.15	1.15	25.68	0.35	2	38
Sep-26 35.00	1.00	-	-	-	25.55	0.30	-	25
Sep-26 36.00	0.76	-	-	-	25.42	0.24	-	25
Sep-26 37.00	0.60	-	-	-	25.29	0.20	-	25
Sep-26 38.00	0.45	-	-	-	25.16	0.16	-	25
Sep-26 39.00	0.35	-	-	-	25.03	0.13	-	25
Sep-26 40.00	0.25	-	-	-	24.90	0.10	-	25
Dec-26 18.00	13.18	-	-	-	37.01	0.97	-	2
Dec-26 24.00	7.81	-	-	-	32.23	0.86	-	11
Dec-26 26.00	6.23	-	-	-	30.63	0.79	-	2
Dec-26 27.00	5.51	-	-	-	29.84	0.75	-	13
Dec-26 28.00	4.81	-	-	-	29.04	0.70	-	75
Dec-26 29.00	4.16	-	-	-	28.24	0.66	-	60
Dec-26 30.00	3.55	-	-	-	27.44	0.61	-	147
Dec-26 31.00	2.99	-	-	-	26.67	0.55	-	100
Dec-26 32.00	2.55	-	-	-	26.47	0.50	-	217
Dec-26 33.00	2.14	-	-	-	26.26	0.45	-	120
Dec-26 34.00	1.80	-	-	-	26.06	0.40	-	180
Dec-26 35.00	1.47	-	-	-	25.85	0.35	-	195
Dec-26 36.00	1.23	-	-	-	25.65	0.30	-	85
Dec-26 37.00	0.99	-	-	-	25.44	0.26	-	50
Dec-26 38.00	0.81	-	-	-	25.24	0.22	-	25
Dec-26 39.00	0.65	-	-	-	25.04	0.19	-	25
Dec-26 40.00	0.51	-	-	-	24.83	0.16	-	125
Dec-26 42.00	0.31	-	-	-	24.42	0.10	-	25
Dec-26 44.00	0.18	-	-	-	24.01	0.07	-	25
Dec-26 45.00	0.14	-	-	-	23.81	0.05	-	25
Dec-26 46.00	0.10	-	-	-	23.60	0.04	-	25
Mar-27 20.00	11.39	-	-	-	35.38	0.94	-	5
Mar-27 26.00	6.54	6.12	6.12	6.12	31.18	0.77	1	1
Mar-27 27.00	5.83	-	-	-	30.48	0.73	-	25
Mar-27 29.00	4.55	-	-	-	29.08	0.65	-	1
Mar-27 30.00	3.94	-	-	-	28.38	0.61	-	300
Mar-27 31.00	3.42	-	-	-	27.70	0.56	-	75
Mar-27 32.00	2.97	-	-	-	27.45	0.51	-	20
Mar-27 33.00	2.55	-	-	-	27.20	0.47	-	1
Mar-27 34.00	2.21	-	-	-	26.96	0.42	-	25
Mar-27 35.00	1.87	-	-	-	26.71	0.38	-	25
Jun-27 25.00	7.49	-	-	-	31.83	0.79	-	2
Jun-27 28.00	5.49	-	-	-	29.99	0.68	-	115
Jun-27 29.00	4.90	-	-	-	29.37	0.65	-	100
Jun-27 30.00	4.32	-	-	-	28.76	0.61	-	125
Jun-27 31.00	3.80	-	-	-	28.16	0.56	-	150
Jun-27 32.00	3.36	-	-	-	27.90	0.52	-	100
Jun-27 33.00	2.94	-	-	-	27.64	0.48	-	100
Jun-27 34.00	2.59	-	-	-	27.38	0.44	-	125
Jun-27 35.00	2.25	-	-	-	27.13	0.40	-	100
Jun-27 36.00	1.94	-	-	-	26.87	0.36	-	125
Jun-27 37.00	1.68	-	-	-	26.61	0.33	-	125
Jun-27 38.00	1.44	-	-	-	26.35	0.29	-	75
Jun-27 39.00	1.21	-	-	-	26.09	0.26	-	75
Jun-27 40.00	1.04	-	-	-	25.83	0.23	-	50
Jun-27 41.00	0.87	-	-	-	25.58	0.20	-	50
Jun-27 42.00	0.72	-	-	-	25.32	0.18	-	50
Jun-27 43.00	0.61	-	-	-	25.06	0.15	-	50
Jun-27 44.00	0.50	-	-	-	24.80	0.13	-	50
Jun-27 45.00	0.40	-	-	-	24.54	0.11	-	50
Jun-27 46.00	0.33	-	-	-	24.28	0.09	-	50
Jun-27 49.00	0.17	-	-	-	23.51	0.05	-	50
Jun-27 50.00	0.13	-	-	-	23.25	0.04	-	411
Sep-27 34.00	2.94	-	-	-	27.68	0.46	-	20
Sep-27 41.00	1.12	-	-	-	25.72	0.23	-	50
Dec-27 25.00	8.02	-	-	-	31.93	0.77	-	25
Dec-27 26.00	7.36	-	-	-	31.44	0.74	-	2
Dec-27 27.00	6.74	-	-	-	30.96	0.71	-	2,500
Dec-27 28.00	6.17	-	-	-	30.47	0.67	-	7
Dec-27 29.00	5.61	-	-	-	29.99	0.64	-	1
Dec-27 30.00	5.05	-	-	-	29.51	0.61	-	100
Dec-27 31.00	4.59	-	-	-	29.03	0.57	-	75
Dec-27 32.00	4.16	-	-	-	28.77	0.54	-	51
Dec-27 33.00	3.72	-	-	-	28.51	0.51	-	50
Dec-27 34.00	3.37	-	-	-	28.25	0.47	-	99
Dec-27 35.00	3.04	-	-	-	28.00	0.44	-	25
Dec-27 38.00	2.15	-	-	-	27.22	0.35	-	520
Dec-27 40.00	1.66	-	-	-	26.70	0.29	-	48
Dec-27 44.00	0.95	-	-	-	25.67	0.19	-	25
Mar-28 29.00	5.84	-	-	-	30.34	0.64	-	11
Dec-29 40.00	3.65	-	-	-	28.96	0.42	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	-	0.04	0.04	0.04	41.96	-	30	675
Mar-26 23.00	-	-	-	-	40.94	-	-	176
Mar-26 24.00	-	-	-	-	39.92	-	-	65
Mar-26 25.00	0.01	-	-	-	38.90	-0.01	-	83
Mar-26 26.00	0.04	-	-	-	37.87	-0.03	-	50
Mar-26 27.00	0.08	-	-	-	36.85	-0.06	-	54
Mar-26 28.00	0.17	-	-	-	35.83	-0.12	-	65
Mar-26 29.00	0.34	0.33	0.35	0.33	34.80	-0.21	40	80
Mar-26 30.00	0.62	-	-	-	33.78	-0.34	-	41
Apr-26 21.00	-	-	-	-	37.68	-	-	11
Apr-26 23.00	0.02	-	-	-	35.81	-0.01	-	1
Apr-26 24.00	0.03	-	-	-	34.87	-0.02	-	6
Apr-26 26.00	0.12	-	-	-	33.00	-0.07	-	2
Apr-26 27.00	0.21	-	-	-	32.06	-0.11	-	26
Apr-26 28.00	0.35	-	-	-	31.12	-0.17	-	25
Jun-26 23.00	0.11	-	-	-	33.41	-0.04	-	2,135
Jun-26 24.00	0.17	-	-	-	32.50	-0.06	-	3,810
Jun-26 25.00	0.26	-	-	-	31.60	-0.09	-	84
Jun-26 26.00	0.38	-	-	-	30.70	-0.13	-	189
Jun-26 27.00	0.53	-	-	-	29.79	-0.17	-	132
Jun-26 28.00	0.74	-	-	-	28.89	-0.23	-	8
Jun-26 30.00	1.34	-	-	-	27.08	-0.38	-	5
Jun-26 31.00	1.75	-	-	-	26.21	-0.46	-	82
Jun-26 32.00	2.31	-	-	-	26.11	-0.55	-	157
Jun-26 33.00	2.96	-	-	-	26.01	-0.63	-	1
Sep-26 20.00	0.13	-	-	-	34.76	-0.04	-	1
Sep-26 21.00	0.18	-	-	-	33.91	-0.05	-	10
Sep-26 22.00	0.26	-	-	-	33.06	-0.07	-	45
Sep-26 23.00	0.34	-	-	-	32.21	-0.09	-	13
Sep-26 24.00	0.47	-	-	-	31.36	-0.12	-	225
Sep-26 25.00	0.60	-	-	-	30.51	-0.15	-	65
Sep-26 26.00	0.80	-	-	-	29.66	-0.19	-	32
Sep-26 27.00	1.00	-	-	-	28.81	-0.23	-	50
Sep-26 28.00	1.29	-	-	-	27.96	-0.28	-	61
Sep-26 29.00	1.59	-	-	-	27.11	-0.34	-	43
Sep-26 30.00	1.97	-	-	-	26.26	-0.40	-	4
Dec-26 18.00	0.13	-	-	-	35.27	-0.03	-	2,000
Dec-26 21.00	0.33	-	-	-	32.88	-0.07	-	225
Dec-26 22.00	0.42	-	-	-	32.08	-0.09	-	174
Dec-26 23.00	0.56	-	-	-	31.28	-0.12	-	1,429
Dec-26 24.00	0.70	-	-	-	30.49	-0.14	-	2,475
Dec-26 25.00	0.89	-	-	-	29.69	-0.17	-	51
Dec-26 26.00	1.09	-	-	-	28.89	-0.21	-	75
Dec-26 27.00	1.34	-	-	-	28.10	-0.25	-	41
Dec-26 29.00	1.95	-	-	-	26.50	-0.35	-	1
Dec-26 30.00	2.33	-	-	-	25.70	-0.40	-	1
Dec-26 32.00	3.31	-	-	-	24.73	-0.52	-	1
Dec-26 33.00	3.91	-	-	-	24.52	-0.58	-	25
Dec-26 34.00	4.57	-	-	-	24.32	-0.63	-	50
Dec-26 36.00	6.03	-	-	-	23.91	-0.74	-	25
Dec-26 38.00	7.65	-	-	-	23.50	-0.82	-	25
Dec-26 39.00	8.50	-	-	-	23.30	-0.86	-	50
Dec-26 40.00	9.40	-	-	-	23.09	-0.89	-	50
Mar-27 36.00	6.40	-	-	-	23.70	-0.70	-	25
Mar-27 37.00	7.14	-	-	-	23.45	-0.75	-	25
Mar-27 38.00	7.95	-	-	-	23.21	-0.78	-	25
Jun-27 22.00	0.80	-	-	-	30.41	-0.13	-	1
Jun-27 24.00	1.20	-	-	-	29.18	-0.19	-	50
Jun-27 30.00	3.14	-	-	-	25.50	-0.42	-	25
Jun-27 31.00	3.63	-	-	-	24.90	-0.46	-	75
Jun-27 32.00	4.15	-	-	-	24.64	-0.51	-	50
Jun-27 33.00	4.76	-	-	-	24.38	-0.55	-	50
Jun-27 34.00	5.38	-	-	-	24.12	-0.60	-	100
Jun-27 35.00	6.03	-	-	-	23.87	-0.64	-	100
Jun-27 36.00	6.76	-	-	-	23.61	-0.68	-	125
Jun-27 37.00	7.48	-	-	-	23.35	-0.72	-	100
Jun-27 38.00	8.25	-	-	-	23.09	-0.76	-	100
Jun-27 39.00	9.05	-	-	-	22.83	-0.79	-	75
Jun-27 40.00	9.85	-	-	-	22.57	-0.82	-	100
Jun-27 41.00	10.71	-	-	-	22.32	-0.85	-	2
Sep-27 21.00	0.77	0.92	0.92	0.92	30.37	-0.12	1	1
Sep-27 36.00	6.97	-	-	-	23.49	-0.66	-	25
Sep-27 37.00	7.69	-	-	-	23.21	-0.70	-	25
Dec-27 21.00	0.89	-	-	-	30.03	-0.12	-	1
Dec-27 30.00	3.69	-	-	-	25.67	-0.41	-	75
Dec-27 31.00	4.18	-	-	-	25.19	-0.45	-	50
Dec-27 32.00	4.72	-	-	-	24.93	-0.49	-	25
Dec-27 33.00	5.28	-	-	-	24.67	-0.53	-	25
Dec-27 34.00	5.91	-	-	-	24.41	-0.57	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	2.29	-	-	-	32.77	0.80	-	938
Mar-26 30.00	1.55	-	-	-	31.75	0.67	-	768
Mar-26 32.00	0.55	-	-	-	30.67	0.35	-	165
Mar-26 34.00	0.14	-	-	-	30.48	0.12	-	25
Mar-26 35.00	0.06	-	-	-	30.38	0.06	-	25
Mar-26 36.00	0.02	-	-	-	30.28	0.03	-	25
Apr-26 28.00	3.38	-	-	-	30.57	0.83	-	1,300
Apr-26 30.00	1.90	-	-	-	28.70	0.64	-	1
Jun-26 28.00	3.87	-	-	-	28.94	0.76	-	110
Jun-26 30.00	2.48	-	-	-	27.13	0.62	-	60
Jun-26 33.00	1.09	-	-	-	26.06	0.37	-	25
Jun-26 34.00	0.80	-	-	-	25.97	0.30	-	25
Jun-26 35.00	0.57	-	-	-	25.87	0.23	-	50
Sep-26 28.00	4.21	-	-	-	28.59	0.71	-	25
Sep-26 31.00	2.37	-	-	-	26.06	0.53	-	25
Sep-26 32.00	1.93	-	-	-	25.94	0.46	-	25
Sep-26 33.00	1.56	-	-	-	25.81	0.40	-	25
Dec-26 28.00	4.80	-	-	-	29.04	0.69	-	50
Dec-26 29.00	4.15	-	-	-	28.24	0.64	-	2
Dec-26 32.00	2.54	-	-	-	26.47	0.49	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.01	-	-	-	38.90	-0.01	-	75
Mar-26 30.00	0.61	-	-	-	33.78	-0.33	-	46
Jun-26 24.00	0.17	-	-	-	32.50	-0.06	-	1
Jun-26 30.00	1.33	-	-	-	27.08	-0.37	-	70
Sep-26 24.00	0.46	-	-	-	31.36	-0.12	-	1
Sep-26 25.00	0.61	-	-	-	30.51	-0.15	-	10

	Previous Close	31.00		25/02/26
	CIE AUTOMOTIVE Close	30.75		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	0.95	-	-	-	14.66	0.76	-	2
Jun-26 29.00	2.26	-	-	-	15.15	0.79	-	1
Sep-26 28.00	3.23	-	-	-	15.74	0.84	-	1
Sep-26 29.00	2.46	-	-	-	15.50	0.74	-	1
Sep-26 31.00	1.26	-	-	-	15.03	0.51	-	11
Sep-26 33.00	0.53	-	-	-	14.67	0.28	-	1
Dec-26 31.00	1.66	-	-	-	15.93	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.16	-	-	-	15.37	-0.12	-	9
Jun-26 29.00	0.33	-	-	-	15.05	-0.21	-	42
Jun-26 30.00	0.61	-	-	-	14.72	-0.35	-	10

	Previous Close	5.43		25/02/26
	COLONIAL Close	5.46		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.55	-	-	-	21.45	0.81	-	57
Jun-26 5.25	0.37	-	-	-	20.63	0.68	-	20
Jun-26 6.00	0.05	-	-	-	18.12	0.19	-	20
Sep-26 5.25	0.40	-	-	-	21.42	0.66	-	45
Dec-26 4.00	1.48	-	-	-	23.25	0.99	-	25
Dec-26 4.60	0.91	-	-	-	22.41	0.91	-	65
Dec-26 5.25	0.44	-	-	-	21.50	0.63	-	5
Dec-26 5.50	0.31	-	-	-	21.14	0.49	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.00	-	-	-	-	14.44	-0.01	-	4,047
Mar-26 5.25	0.01	-	-	-	13.66	-0.12	-	20
Mar-26 5.50	0.09	-	-	-	12.84	-0.59	-	6
Jun-26 4.70	0.01	-	-	-	12.69	-0.08	-	12
Jun-26 4.80	0.02	-	-	-	12.36	-0.13	-	2
Jun-26 4.90	0.04	-	-	-	12.03	-0.20	-	1
Jun-26 5.00	0.06	-	-	-	11.70	-0.29	-	258
Jun-26 5.25	0.17	-	-	-	10.88	-0.58	-	4
Jun-26 5.50	0.34	-	-	-	10.05	-0.85	-	50
Jun-26 5.75	0.57	-	-	-	9.21	-0.98	-	75
Jun-26 6.00	0.82	-	-	-	8.37	-1.00	-	5
Sep-26 4.80	0.09	-	-	-	16.12	-0.24	-	10
Sep-26 5.00	0.15	-	-	-	15.72	-0.35	-	115
Sep-26 5.50	0.42	-	-	-	14.70	-0.69	-	9
Dec-26 4.80	0.14	-	-	-	16.73	-0.27	-	2
Dec-26 4.90	0.17	-	-	-	16.59	-0.31	-	2
Dec-26 5.25	0.32	-	-	-	16.10	-0.50	-	852

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.06	-	-	-	11.70	-0.28	-	1

	Previous Close	19.40		25/02/26
	EBRO FOODS Close	19.22		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.47	-	-	-	17.17	0.62	-	2
Sep-26 19.00	0.99	-	-	-	17.37	0.53	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	18.46	-	-	3
Mar-26 17.00	-	-	-	-	18.11	-	-	1
Apr-26 17.50	0.06	-	-	-	17.75	-0.10	-	3
Apr-26 18.00	0.13	-	-	-	17.40	-0.19	-	1
Jun-26 16.00	0.03	-	-	-	18.51	-0.04	-	1
Jun-26 16.50	0.06	-	-	-	18.20	-0.07	-	3

	Previous Close	15.13		25/02/26
	ENAGAS Close	15.17		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	5.68	-	-	-	29.04	1.00	-	10
Mar-26 10.00	5.18	-	-	-	27.93	1.00	-	4
Mar-26 11.00	4.18	-	-	-	25.71	1.00	-	6
Mar-26 11.50	3.68	-	-	-	24.60	1.00	-	4
Mar-26 12.50	2.69	-	-	-	22.39	1.00	-	6
Mar-26 13.00	2.19	-	-	-	21.28	1.00	-	11
Mar-26 13.50	1.69	-	-	-	20.17	0.99	-	11
Mar-26 14.00	1.20	-	-	-	19.06	0.96	-	556
Mar-26 14.50	0.74	-	-	-	17.95	0.85	-	189
Mar-26 15.00	0.36	0.46	0.46	0.44	16.84	0.62	3	31
Mar-26 15.50	0.12	-	-	-	16.03	0.31	-	392
Apr-26 13.50	1.73	-	-	-	19.89	0.95	-	8
Apr-26 14.00	1.27	-	-	-	18.81	0.89	-	3
Apr-26 14.50	0.85	-	-	-	17.72	0.77	-	24
Apr-26 15.00	0.49	-	-	-	16.63	0.60	-	2
Apr-26 16.00	0.09	-	-	-	15.20	0.20	-	5
May-26 15.00	0.60	0.64	0.64	0.64	16.63	0.59	4	4
Jun-26 12.00	3.27	-	-	-	23.30	0.97	-	30
Jun-26 13.00	2.32	-	-	-	21.21	0.92	-	10
Jun-26 13.50	1.87	-	-	-	20.17	0.87	-	36
Jun-26 14.00	1.44	-	-	-	19.12	0.80	-	65
Jun-26 14.50	1.06	-	-	-	18.08	0.71	-	47
Jun-26 15.00	0.72	-	-	-	17.03	0.59	-	64
Jun-26 15.50	0.45	-	-	-	16.26	0.45	-	1,470
Sep-26 11.50	3.77	-	-	-	24.97	0.98	-	25
Sep-26 12.50	2.82	-	-	-	23.13	0.93	-	10
Sep-26 13.50	1.93	-	-	-	21.28	0.84	-	12
Sep-26 14.00	1.52	-	-	-	20.36	0.77	-	1
Sep-26 14.50	1.15	-	-	-	19.44	0.68	-	14
Sep-26 15.00	0.83	-	-	-	18.51	0.58	-	1
Sep-26 16.00	0.36	0.27	0.27	0.27	17.05	0.34	3	29
Dec-26 13.50	2.02	-	-	-	21.74	0.80	-	146
Dec-26 14.00	1.64	-	-	-	20.96	0.73	-	160
Dec-26 14.50	1.30	-	-	-	20.18	0.65	-	1
Dec-26 15.00	0.99	-	-	-	19.40	0.56	-	4
Dec-26 15.50	0.74	-	-	-	18.75	0.46	-	25
Dec-26 16.00	0.53	-	-	-	18.16	0.37	-	405
Dec-28 16.00	0.61	-	-	-	15.72	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	-	-	-	-	27.86	-	-	1
Mar-26 11.50	-	-	-	-	26.75	-	-	10
Mar-26 12.00	-	-	-	-	25.65	-	-	6
Mar-26 12.50	-	-	-	-	24.54	-	-	12
Mar-26 13.00	-	-	-	-	23.43	-	-	298
Mar-26 13.50	0.01	-	-	-	22.32	-0.02	-	415
Mar-26 14.00	0.02	-	-	-	21.21	-0.06	-	207
Mar-26 14.50	0.07	-	-	-	20.10	-0.17	-	90
Mar-26 15.00	0.21	0.19	0.19	0.19	18.99	-0.39	1	2
Apr-26 13.00	0.01	-	-	-	22.38	-0.03	-	2
Apr-26 14.50	0.16	-	-	-	19.12	-0.24	-	5
Jun-26 10.00	-	-	-	-	27.72	-	-	20,000
Jun-26 11.50	0.01	-	-	-	24.59	-0.02	-	1
Jun-26 12.00	0.02	-	-	-	23.55	-0.03	-	61
Jun-26 12.50	0.04	-	-	-	22.50	-0.05	-	1,511
Jun-26 13.00	0.07	-	-	-	21.46	-0.08	-	284
Jun-26 13.50	0.12	-	-	-	20.42	-0.13	-	405
Jun-26 14.00	0.20	-	-	-	19.37	-0.20	-	322
Jun-26 14.50	0.31	0.30	0.30	0.30	18.33	-0.30	1	190
Jun-26 15.00	0.47	-	-	-	17.28	-0.42	-	3
Sep-26 12.00	0.12	-	-	-	22.26	-0.10	-	6
Sep-26 12.50	0.18	-	-	-	21.34	-0.14	-	13
Sep-26 13.00	0.25	-	-	-	20.42	-0.19	-	227
Sep-26 13.50	0.35	-	-	-	19.49	-0.26	-	30
Sep-26 14.00	0.49	-	-	-	18.57	-0.34	-	44
Sep-26 15.00	0.89	-	-	-	16.72	-0.54	-	2
Sep-26 15.50	1.18	-	-	-	15.95	-0.66	-	5
Sep-26 16.00	1.53	-	-	-	15.26	-0.76	-	1
Sep-26 17.50	2.82	-	-	-	13.18	-0.97	-	3
Dec-26 12.00	0.19	-	-	-	21.74	-0.12	-	150
Dec-26 12.50	0.26	0.31	0.31	0.31	20.96	-0.16	1	2
Dec-26 13.00	0.36	-	-	-	20.18	-0.21	-	227
Dec-26 13.50	0.48	-	-	-	19.40	-0.28	-	51
Dec-26 14.00	0.62	-	-	-	18.62	-0.35	-	29
Dec-26 15.00	1.03	-	-	-	17.06	-0.52	-	3
Mar-27 12.00	0.24	-	-	-	19.30	-0.15	-	1
Mar-27 14.00	0.77	-	-	-	16.93	-0.40	-	175
Mar-27 15.00	1.24	-	-	-	15.74	-0.57	-	4
Sep-27 13.50	0.80	-	-	-	15.34	-0.39	-	1
Dec-27 11.00	0.17	-	-	-	16.15	-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	2.19	-	-	-	21.28	1.00	-	5
Mar-26 13.50	1.69	-	-	-	20.17	0.99	-	2
Mar-26 14.00	1.20	-	-	-	19.06	0.96	-	5
Sep-26 12.50	2.43	-	-	-	23.13	0.84	-	25
Sep-26 13.50	1.63	-	-	-	21.28	0.73	-	6
Sep-26 14.00	1.28	-	-	-	20.36	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	-	-	-	-	24.54	-	-	25
Mar-26 13.00	-	-	-	-	23.43	-	-	10
Mar-26 13.50	0.01	-	-	-	22.32	-0.02	-	2
Jun-26 12.50	0.04	-	-	-	22.50	-0.05	-	25
Jun-26 13.50	0.12	-	-	-	20.42	-0.13	-	4
Jun-26 14.50	0.30	-	-	-	18.33	-0.29	-	8
Jun-26 15.00	0.46	-	-	-	17.28	-0.41	-	50
Jun-26 16.00	0.99	-	-	-	15.87	-0.68	-	2
Sep-26 11.00	0.05	-	-	-	24.11	-0.04	-	1
Sep-26 12.50	0.17	-	-	-	21.34	-0.13	-	60
Sep-26 14.00	0.48	-	-	-	18.57	-0.33	-	25
Sep-26 15.00	0.88	-	-	-	16.72	-0.53	-	3
Dec-26 13.00	0.35	-	-	-	20.18	-0.21	-	25
Dec-26 13.50	0.46	-	-	-	19.40	-0.27	-	50
Dec-26 14.00	0.61	-	-	-	18.62	-0.33	-	25
Dec-26 17.00	2.32	-	-	-	14.66	-0.82	-	3

	Previous Close	2.47		25/02/26
	ENCE Close	2.48		25/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.03	-	-	-	39.76	-0.20	-	5
Jun-26 2.10	0.05	-	-	-	33.05	-0.17	-	10

	Previous Close	34.28		25/02/26
	ENDESA Close	35.19		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	8.22	-	-	-	29.06	1.00	-	14
Mar-26 30.00	5.23	-	-	-	27.36	0.99	-	1
Mar-26 31.00	4.25	-	-	-	26.79	0.97	-	5
Mar-26 32.00	3.30	3.20	3.20	3.20	26.22	0.93	3	2
Mar-26 33.00	2.41	-	-	-	25.65	0.85	-	5
Mar-26 34.00	1.62	-	-	-	25.09	0.72	-	15
Apr-26 33.00	2.67	-	-	-	23.51	0.79	-	5
Apr-26 36.00	0.86	-	-	-	22.16	0.42	-	1
Jun-26 23.00	12.34	-	-	-	28.69	1.00	-	67
Jun-26 25.00	10.36	-	-	-	27.45	0.99	-	3
Jun-26 27.00	8.41	8.25	8.25	8.25	26.22	0.97	10	10
Jun-26 28.00	7.46	7.31	7.31	7.31	25.61	0.96	25	25
Jun-26 29.00	6.52	6.36	6.36	6.36	24.99	0.93	25	25
Jun-26 30.00	5.62	5.41	5.45	5.41	24.38	0.90	26	25
Jun-26 31.00	4.75	4.52	4.52	4.52	23.76	0.86	25	35
Jun-26 32.00	3.94	-	-	-	23.14	0.80	-	11
Jun-26 34.00	2.48	-	-	-	21.91	0.65	-	5
Jun-26 38.00	0.71	0.57	0.57	0.57	20.65	0.29	5	5
Sep-26 27.00	8.47	-	-	-	26.37	0.96	-	80
Sep-26 30.00	5.75	-	-	-	24.55	0.87	-	10
Sep-26 33.00	3.41	-	-	-	22.73	0.70	-	163
Sep-26 34.00	2.75	-	-	-	22.12	0.63	-	134
Sep-26 35.00	2.17	-	-	-	21.52	0.55	-	4
Sep-26 36.00	1.69	-	-	-	21.21	0.47	-	1,001
Dec-26 24.00	11.38	-	-	-	27.75	0.98	-	4
Dec-26 25.00	10.41	-	-	-	27.17	0.97	-	5
Dec-26 35.00	2.55	-	-	-	21.39	0.54	-	2
Dec-26 36.00	2.06	1.85	1.85	1.85	21.10	0.47	10	10
Dec-26 37.00	1.69	-	-	-	20.87	0.41	-	4
Dec-26 38.00	1.34	-	-	-	20.64	0.35	-	4
Dec-26 40.00	0.82	-	-	-	20.19	0.24	-	1
Dec-26 42.00	0.48	0.43	0.43	0.43	19.73	0.16	1	1
Mar-27 34.00	3.27	-	-	-	21.72	0.60	-	150
Jun-27 25.00	10.50	-	-	-	27.76	0.95	-	5
Jun-27 27.00	8.72	-	-	-	26.55	0.89	-	2
Jun-27 32.00	4.89	-	-	-	23.51	0.69	-	294
Jun-27 33.00	4.25	-	-	-	22.91	0.64	-	296
Jun-27 37.00	2.28	-	-	-	21.17	0.43	-	1
Jun-27 41.00	1.10	1.02	1.02	1.02	20.26	0.26	1	2
Dec-27 25.00	10.52	-	-	-	27.05	0.94	-	1
Dec-27 29.00	7.16	-	-	-	24.96	0.81	-	1
Dec-27 31.00	5.74	-	-	-	23.92	0.72	-	1
Dec-27 34.00	3.94	-	-	-	22.36	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	-	-	-	-	36.49	-	-	1
Mar-26 16.50	-	-	-	-	36.20	-	-	150
Mar-26 17.00	-	-	-	-	35.92	-	-	148
Mar-26 18.00	-	-	-	-	35.35	-	-	1
Mar-26 20.00	-	-	-	-	34.21	-	-	1
Mar-26 24.00	-	-	-	-	31.94	-	-	24
Mar-26 25.00	-	-	-	-	31.37	-	-	9
Mar-26 26.00	-	-	-	-	30.80	-	-	10
Mar-26 27.00	-	-	-	-	30.23	-	-	6
Mar-26 28.00	-	-	-	-	29.67	-	-	4
Mar-26 29.00	-	-	-	-	29.10	-	-	11
Mar-26 30.00	0.01	-	-	-	28.53	-0.01	-	62
Mar-26 31.00	0.03	-	-	-	27.96	-0.03	-	151
Mar-26 33.00	0.21	0.24	0.24	0.24	26.82	-0.16	1	2
Mar-26 34.00	0.43	0.35	0.51	0.35	26.26	-0.28	7	5
Mar-26 35.00	0.80	0.85	0.85	0.85	25.69	-0.45	1	1
Mar-26 36.00	1.35	1.33	1.33	1.33	25.45	-0.62	3	3
Apr-26 27.00	0.01	-	-	-	28.10	-	-	1
Apr-26 28.00	0.01	-	-	-	27.54	-0.01	-	5
Apr-26 29.00	0.03	-	-	-	26.98	-0.02	-	4
Apr-26 30.00	0.07	-	-	-	26.42	-0.05	-	10
Apr-26 31.00	0.14	-	-	-	25.86	-0.08	-	5
Apr-26 33.00	0.44	-	-	-	24.74	-0.22	-	5
Jun-26 23.00	0.01	-	-	-	29.42	-	-	4
Jun-26 24.00	0.01	-	-	-	28.80	-0.01	-	4
Jun-26 27.00	0.07	-	-	-	26.95	-0.03	-	10
Jun-26 29.00	0.18	-	-	-	25.72	-0.07	-	161
Jun-26 32.00	0.59	-	-	-	23.87	-0.21	-	147
Sep-26 25.00	0.13	-	-	-	26.34	-0.04	-	4
Sep-26 27.00	0.27	-	-	-	25.13	-0.08	-	445
Sep-26 28.00	0.37	-	-	-	24.52	-0.11	-	19
Sep-26 29.00	0.51	-	-	-	23.91	-0.15	-	148
Sep-26 30.00	0.69	-	-	-	23.31	-0.19	-	147
Sep-26 31.00	0.90	-	-	-	22.70	-0.24	-	146
Sep-26 35.00	2.40	-	-	-	20.28	-0.52	-	25
Sep-26 36.00	2.97	-	-	-	19.97	-0.59	-	50
Sep-26 37.00	3.62	-	-	-	19.73	-0.67	-	30
Sep-26 38.00	4.35	-	-	-	19.49	-0.73	-	5
Sep-26 41.00	6.84	-	-	-	18.78	-0.89	-	5
Sep-26 43.00	8.68	-	-	-	18.31	-0.95	-	5
Dec-26 19.00	0.03	-	-	-	29.38	-0.01	-	15
Dec-26 30.00	0.97	-	-	-	23.03	-0.22	-	10
Dec-26 32.00	1.51	-	-	-	21.87	-0.31	-	10
Dec-26 35.00	2.74	2.70	2.70	2.70	20.14	-0.50	5	5
Jun-27 15.50	0.03	-	-	-	30.19	-0.01	-	5
Jun-27 22.00	0.23	-	-	-	26.25	-0.05	-	10
Jun-27 34.00	2.74	-	-	-	18.97	-0.45	-	18
Dec-27 17.50	0.12	-	-	-	27.14	-0.02	-	1
Dec-27 27.00	1.17	-	-	-	22.19	-0.19	-	1
Mar-28 22.00	0.48	-	-	-	23.85	-0.08	-	150
Mar-28 24.00	0.74	-	-	-	22.94	-0.12	-	150
Mar-28 26.00	1.11	-	-	-	22.03	-0.17	-	150
Mar-28 27.00	1.32	-	-	-	21.57	-0.20	-	150
Mar-28 28.00	1.58	-	-	-	21.12	-0.24	-	150
Jun-28 25.00	0.99	-	-	-	21.99	-0.15	-	150
Jun-28 26.00	1.18	-	-	-	21.58	-0.18	-	150
Jun-28 27.00	1.41	-	-	-	21.18	-0.21	-	293
Jun-28 29.00	1.95	-	-	-	20.36	-0.27	-	143
Jun-28 30.00	2.28	-	-	-	19.95	-0.31	-	143
Jun-28 31.00	2.64	-	-	-	19.55	-0.35	-	142
Jun-28 32.00	3.00	-	-	-	19.14	-0.39	-	142
Jun-28 33.00	3.46	-	-	-	18.73	-0.43	-	142
Dec-28 31.00	3.14	-	-	-	19.19	-0.38	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	17.30	-	-	-	32.43	0.99	-	25
Sep-26 34.00	2.51	-	-	-	22.12	0.56	-	25
Sep-26 34.00	2.51	-	-	-	22.12	0.56	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	30.03	-	-	1
Sep-26 24.00	0.09	-	-	-	26.94	-0.03	-	25
Sep-26 25.00	0.13	-	-	-	26.34	-0.04	-	25
Sep-26 26.00	0.19	-	-	-	25.73	-0.06	-	25
Sep-26 26.00	0.19	-	-	-	25.73	-0.06	-	25
Sep-26 34.00	1.89	-	-	-	20.88	-0.43	-	25
Sep-26 35.00	2.36	-	-	-	20.28	-0.50	-	25
Sep-26 35.00	2.36	-	-	-	20.28	-0.50	-	50
Sep-26 36.00	2.92	-	-	-	19.97	-0.58	-	25
Sep-26 37.00	3.57	-	-	-	19.73	-0.65	-	50
Dec-26 32.00	1.49	-	-	-	21.87	-0.30	-	8

	Previous Close	11.90		25/02/26
	FCC Close	12.06		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	0.64	-	-	-	22.21	0.82	-	2
Mar-26 12.00	0.30	-	-	-	21.56	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	0.03	-	-	-	26.30	-0.07	-	1
May-26 15.00	2.94	2.90	2.90	2.90	17.74	-1.00	1	1
Sep-26 11.00	0.39	-	-	-	18.52	-0.35	-	13
Sep-26 18.00	6.45	6.15	6.15	6.15	4.66	-1.00	1	1
Mar-27 9.50	0.26	-	-	-	22.83	-0.17	-	257
Mar-27 10.00	0.37	-	-	-	22.43	-0.22	-	250
Mar-27 10.50	0.53	-	-	-	22.03	-0.29	-	482
Mar-27 11.00	0.72	-	-	-	21.63	-0.37	-	224
Jun-27 12.00	1.37	-	-	-	22.42	-0.51	-	417
Sep-27 11.00	1.27	-	-	-	23.99	-0.44	-	226

	Previous Close	15.97		25/02/26
	FCC INM Close	16.15		25/02/26

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

	Previous Close	61.74		25/02/26
	FERROVIAL Close	61.30		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	34.33	-	-	-	46.80	1.00	-	1
Mar-26 41.00	20.35	-	-	-	38.88	1.00	-	1
Mar-26 44.00	17.36	-	-	-	37.18	1.00	-	1
Mar-26 45.00	16.36	-	-	-	36.62	1.00	-	25
Mar-26 47.00	14.36	-	-	-	35.49	1.00	-	2,500
Mar-26 60.00	2.49	-	-	-	28.14	0.64	-	3
Mar-26 62.00	1.41	-	-	-	27.35	0.46	-	10
Apr-26 62.00	2.10	2.17	2.17	2.17	25.31	0.48	25	15
Apr-26 66.00	0.78	-	-	-	24.99	0.24	-	1
Apr-26 68.00	0.42	-	-	-	24.82	0.15	-	2
Apr-26 70.00	0.22	-	-	-	24.66	0.09	-	1
Jun-26 50.00	11.96	-	-	-	29.70	0.91	-	5
Jun-26 52.00	10.19	-	-	-	28.74	0.88	-	3,000
Jun-26 58.00	5.46	-	-	-	25.87	0.69	-	1,508
Jun-26 60.00	4.17	-	-	-	24.91	0.60	-	24
Jun-26 62.00	3.09	-	-	-	24.24	0.50	-	5
Jun-26 64.00	2.26	-	-	-	24.08	0.41	-	24
Jun-26 66.00	1.59	-	-	-	23.93	0.32	-	2,050
Sep-26 52.00	10.95	-	-	-	27.59	0.82	-	4
Sep-26 54.00	9.39	-	-	-	26.84	0.78	-	25
Sep-26 56.00	7.95	-	-	-	26.09	0.72	-	58
Sep-26 58.00	6.56	-	-	-	25.34	0.66	-	50
Sep-26 60.00	5.36	-	-	-	24.59	0.60	-	101
Sep-26 62.00	4.30	-	-	-	24.05	0.53	-	79
Sep-26 64.00	3.41	-	-	-	23.91	0.45	-	2
Sep-26 66.00	2.72	-	-	-	23.77	0.39	-	25
Dec-26 47.00	15.60	-	-	-	28.70	0.89	-	1
Dec-26 50.00	13.12	-	-	-	27.72	0.84	-	5
Dec-26 52.00	11.54	-	-	-	27.06	0.80	-	1
Dec-26 56.00	8.66	-	-	-	25.76	0.71	-	63
Dec-26 58.00	7.37	-	-	-	25.11	0.65	-	25
Dec-26 60.00	6.16	-	-	-	24.45	0.60	-	25
Mar-27 58.00	8.10	-	-	-	25.00	0.65	-	25
Mar-27 60.00	6.91	-	-	-	24.45	0.60	-	25
Mar-27 62.00	5.91	-	-	-	24.04	0.54	-	25
Sep-27 44.00	19.13	-	-	-	28.26	0.88	-	25
Sep-27 56.00	10.61	-	-	-	25.52	0.69	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	-	-	-	-	45.44	-	-	25
Mar-26 31.00	-	-	-	-	44.88	-	-	25
Mar-26 32.00	-	-	-	-	44.31	-	-	25
Mar-26 33.00	-	-	-	-	43.74	-	-	25
Mar-26 35.00	-	-	-	-	42.61	-	-	1,500
Mar-26 36.00	-	-	-	-	42.05	-	-	73
Mar-26 38.00	-	-	-	-	40.92	-	-	2
Mar-26 39.00	-	-	-	-	40.35	-	-	25
Mar-26 43.00	-	-	-	-	38.09	-	-	5
Mar-26 44.00	-	-	-	-	37.52	-	-	20
Mar-26 45.00	-	-	-	-	36.96	-	-	10
Mar-26 47.00	-	-	-	-	35.83	-	-	1,500
Mar-26 50.00	0.01	-	-	-	34.13	-0.01	-	26
Mar-26 52.00	0.04	-	-	-	33.00	-0.02	-	1,525
Mar-26 54.00	0.11	-	-	-	31.87	-0.05	-	25
Mar-26 56.00	0.26	-	-	-	30.74	-0.11	-	75
Mar-26 58.00	0.58	-	-	-	29.61	-0.21	-	41
Mar-26 60.00	1.14	-	-	-	28.48	-0.36	-	25
Apr-26 54.00	0.35	-	-	-	28.89	-0.11	-	1
Apr-26 58.00	1.04	-	-	-	26.69	-0.26	-	1
May-26 56.00	0.98	-	-	-	26.92	-0.21	-	10
Jun-26 35.00	0.01	-	-	-	36.32	-	-	1
Jun-26 36.00	0.01	-	-	-	35.84	-	-	1
Jun-26 37.00	0.01	-	-	-	35.36	-	-	1
Jun-26 46.00	0.19	-	-	-	31.05	-0.04	-	6,350
Jun-26 47.00	0.24	-	-	-	30.57	-0.05	-	25
Jun-26 48.00	0.29	-	-	-	30.09	-0.06	-	30
Jun-26 50.00	0.46	-	-	-	29.14	-0.09	-	5
Jun-26 52.00	0.68	-	-	-	28.18	-0.13	-	50
Jun-26 58.00	1.96	-	-	-	25.31	-0.32	-	1,685
Sep-26 36.00	0.06	-	-	-	32.58	-0.01	-	25
Sep-26 42.00	0.22	-	-	-	30.33	-0.04	-	25
Sep-26 48.00	0.65	-	-	-	28.08	-0.10	-	25
Sep-26 49.00	0.78	-	-	-	27.71	-0.11	-	5
Sep-26 52.00	1.24	-	-	-	26.58	-0.17	-	6
Sep-26 58.00	2.76	-	-	-	24.33	-0.34	-	20
Dec-26 49.00	1.24	-	-	-	26.97	-0.15	-	25
Dec-26 50.00	1.43	-	-	-	26.65	-0.16	-	25
Dec-26 54.00	2.33	-	-	-	25.34	-0.25	-	26
Dec-26 56.00	2.91	-	-	-	24.69	-0.30	-	25
Mar-27 45.00	0.97	-	-	-	27.48	-0.10	-	25
Mar-27 46.00	1.11	-	-	-	27.21	-0.12	-	25
Mar-27 47.00	1.26	-	-	-	26.94	-0.13	-	25
Mar-27 48.00	1.40	-	-	-	26.67	-0.15	-	25
Mar-27 49.00	1.62	-	-	-	26.39	-0.16	-	75
Mar-27 50.00	1.83	-	-	-	26.12	-0.18	-	150
Mar-27 54.00	2.83	-	-	-	25.03	-0.26	-	26
Mar-27 56.00	3.42	-	-	-	24.49	-0.31	-	25
Mar-27 58.00	4.17	-	-	-	23.95	-0.36	-	25
Sep-27 44.00	1.39	-	-	-	27.08	-0.12	-	1
Sep-27 47.00	1.94	-	-	-	26.40	-0.16	-	25
Sep-27 48.00	2.15	-	-	-	26.17	-0.17	-	50
Dec-27 35.00	0.51	-	-	-	28.55	-0.05	-	1
Dec-27 45.00	1.83	-	-	-	26.49	-0.14	-	25
Dec-27 54.00	4.15	-	-	-	24.63	-0.28	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	21.35	-	-	-	39.45	1.00	-	25
Mar-26 45.00	16.36	-	-	-	36.62	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	1.14	-	-	-	28.48	-0.36	-	25
Jun-26 52.00	0.67	-	-	-	28.18	-0.13	-	40
Jun-26 54.00	0.98	-	-	-	27.22	-0.18	-	15
Jun-26 60.00	2.64	-	-	-	24.35	-0.40	-	40
Sep-26 60.00	3.47	-	-	-	23.58	-0.40	-	20
Sep-26 62.00	4.38	-	-	-	23.04	-0.47	-	90
Sep-26 64.00	5.51	5.57	5.57	5.57	22.90	-0.54	25	45
Dec-26 49.00	1.25	-	-	-	26.97	-0.14	-	25
Dec-26 50.00	1.42	-	-	-	26.65	-0.16	-	25

	Previous Close	24.00		25/02/26
	FLUIDRA Close	24.10		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.23	-	-	-	34.46	0.21	-	23
Mar-26 27.00	0.10	-	-	-	34.39	0.11	-	20
Mar-26 28.00	0.04	-	-	-	34.32	0.05	-	18
Jun-26 27.00	0.66	-	-	-	29.45	0.29	-	5
Sep-26 29.00	0.64	-	-	-	29.49	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	0.76	-	-	-	31.84	-0.26	-	14
Jun-26 23.00	1.09	-	-	-	31.12	-0.35	-	5
Sep-26 28.00	4.77	-	-	-	28.94	-0.73	-	11
Dec-26 27.00	4.42	-	-	-	28.55	-0.64	-	11

	Previous Close	10.94		25/02/26
	GRIFOLS Close	10.96		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	2.97	-	-	-	51.43	0.99	-	36
Mar-26 8.50	2.48	-	-	-	49.81	0.98	-	9
Mar-26 8.75	2.24	-	-	-	48.99	0.97	-	25
Mar-26 9.00	2.00	-	-	-	48.18	0.96	-	37
Mar-26 9.50	1.54	-	-	-	46.55	0.90	-	3
Mar-26 10.00	1.11	-	-	-	44.92	0.81	-	7
Mar-26 10.50	0.74	-	-	-	43.30	0.68	-	6
Mar-26 11.00	0.45	0.45	0.45	0.45	41.76	0.51	6	92
Mar-26 11.50	0.25	0.22	0.22	0.22	41.27	0.35	3	85
Mar-26 12.00	0.13	-	-	-	40.79	0.21	-	211
Mar-26 12.50	0.06	0.10	0.10	0.10	40.30	0.11	5	375
Mar-26 13.00	0.02	-	-	-	39.81	0.05	-	89
Mar-26 13.50	0.01	-	-	-	39.33	0.02	-	1
Mar-26 14.00	-	-	-	-	38.84	0.01	-	40
Mar-26 15.00	-	-	-	-	37.87	-	-	49
Mar-26 15.50	-	-	-	-	37.38	-	-	1
Apr-26 11.50	0.44	-	-	-	39.23	0.41	-	10
Apr-26 12.00	0.28	-	-	-	38.75	0.30	-	25
Apr-26 13.50	0.05	-	-	-	37.29	0.08	-	7
Jun-26 8.00	3.13	-	-	-	49.00	0.91	-	3
Jun-26 9.50	1.90	-	-	-	44.26	0.77	-	34
Jun-26 10.00	1.55	-	-	-	42.68	0.70	-	66
Jun-26 10.50	1.23	-	-	-	41.09	0.63	-	98
Jun-26 11.00	0.95	-	-	-	39.60	0.54	-	57
Jun-26 11.50	0.72	0.74	0.74	0.74	39.16	0.46	6	8
Jun-26 12.00	0.55	-	-	-	38.72	0.38	-	155
Jun-26 12.50	0.41	-	-	-	38.28	0.31	-	51
Jun-26 13.00	0.29	-	-	-	37.84	0.24	-	15
Jun-26 14.50	0.09	-	-	-	36.52	0.10	-	25
Jun-26 15.00	0.06	-	-	-	36.08	0.07	-	36
Sep-26 9.00	2.47	-	-	-	45.75	0.78	-	50
Sep-26 9.50	2.12	-	-	-	44.39	0.73	-	40
Sep-26 10.00	1.80	-	-	-	43.04	0.67	-	85
Sep-26 10.50	1.50	1.60	1.60	1.60	41.69	0.61	20	41
Sep-26 12.00	0.85	-	-	-	39.93	0.43	-	12
Sep-26 12.50	0.69	-	-	-	39.69	0.37	-	25
Sep-26 13.00	0.57	0.57	0.57	0.50	39.45	0.32	10	-
Sep-26 15.50	0.18	-	-	-	38.23	0.13	-	1
Dec-26 6.00	5.06	-	-	-	52.48	0.96	-	10
Dec-26 8.50	3.00	-	-	-	46.17	0.80	-	3
Dec-26 9.00	2.66	-	-	-	44.91	0.76	-	2
Dec-26 10.00	2.02	-	-	-	42.38	0.66	-	26
Dec-26 11.00	1.47	-	-	-	39.95	0.56	-	2
Dec-26 11.50	1.27	-	-	-	39.80	0.51	-	20
Dec-26 12.00	1.09	-	-	-	39.64	0.46	-	2
Dec-26 12.50	0.95	-	-	-	39.49	0.41	-	99
Dec-26 13.00	0.80	-	-	-	39.34	0.37	-	803
Dec-26 13.50	0.69	0.72	0.72	0.72	39.19	0.33	270	283
Dec-26 14.00	0.59	-	-	-	39.04	0.29	-	25
Dec-26 14.50	0.49	-	-	-	38.88	0.26	-	25
Dec-26 15.00	0.42	-	-	-	38.73	0.23	-	26
Dec-26 15.50	0.35	-	-	-	38.58	0.20	-	5
Dec-26 17.00	0.21	-	-	-	38.12	0.13	-	25
Dec-26 17.50	0.17	-	-	-	37.97	0.11	-	25
Mar-27 9.00	2.79	-	-	-	43.11	0.74	-	5
Mar-27 9.25	2.63	-	-	-	42.56	0.72	-	10
Jun-27 12.50	1.26	-	-	-	37.94	0.46	-	50
Jun-27 16.00	0.54	-	-	-	37.40	0.24	-	750
Dec-27 8.75	3.19	-	-	-	41.18	0.75	-	15
Dec-27 11.00	1.98	-	-	-	37.35	0.59	-	1
Dec-27 11.50	1.80	-	-	-	37.28	0.55	-	5
Dec-28 15.50	1.07	-	-	-	34.31	0.36	-	3
Dec-28 16.50	0.89	-	-	-	34.19	0.31	-	2
Dec-28 17.50	0.77	-	-	-	34.06	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	-	-	-	-	58.62	-	-	21
Mar-26 6.00	-	-	-	-	57.81	-	-	21
Mar-26 7.00	-	-	-	-	54.56	-	-	1
Mar-26 7.25	-	-	-	-	53.74	-	-	25
Mar-26 7.50	-	-	-	-	52.93	-	-	33
Mar-26 7.75	-	-	-	-	52.12	-	-	25
Mar-26 8.00	-	-	-	-	51.30	-0.01	-	25
Mar-26 8.25	0.01	-	-	-	50.49	-0.01	-	301
Mar-26 8.50	0.01	-	-	-	49.68	-0.02	-	926
Mar-26 9.00	0.03	-	-	-	48.05	-0.04	-	302
Mar-26 9.25	0.04	-	-	-	47.23	-0.07	-	565
Mar-26 9.50	0.06	-	-	-	46.42	-0.10	-	15
Mar-26 9.75	0.10	-	-	-	45.61	-0.14	-	441
Mar-26 10.00	0.14	0.20	0.20	0.20	44.79	-0.19	6	152
Mar-26 10.50	0.27	0.30	0.30	0.30	43.17	-0.32	2	129
Mar-26 11.00	0.47	0.55	0.55	0.55	41.63	-0.49	5	281
Mar-26 11.50	0.78	-	-	-	41.14	-0.66	-	32
Mar-26 12.00	1.15	-	-	-	40.66	-0.80	-	10
Mar-26 12.50	1.59	-	-	-	40.17	-0.90	-	11
Apr-26 9.25	0.14	-	-	-	44.92	-0.14	-	20
Apr-26 9.50	0.17	-	-	-	44.11	-0.17	-	1
Apr-26 9.75	0.23	-	-	-	43.30	-0.21	-	20
Apr-26 10.00	0.28	-	-	-	42.48	-0.25	-	11
Apr-26 10.50	0.44	-	-	-	40.86	-0.35	-	1
Apr-26 11.00	0.65	-	-	-	39.32	-0.47	-	3
Apr-26 11.50	0.94	-	-	-	38.83	-0.60	-	5
May-26 11.00	0.79	-	-	-	38.59	-0.47	-	5
Jun-26 5.75	0.02	-	-	-	54.83	-0.01	-	30
Jun-26 6.25	0.03	-	-	-	53.25	-0.02	-	5
Jun-26 7.50	0.10	-	-	-	49.29	-0.07	-	1
Jun-26 8.00	0.15	-	-	-	47.71	-0.10	-	41
Jun-26 8.25	0.19	-	-	-	46.92	-0.12	-	299
Jun-26 8.50	0.23	-	-	-	46.13	-0.14	-	6
Jun-26 9.00	0.32	-	-	-	44.55	-0.19	-	12
Jun-26 9.25	0.38	-	-	-	43.76	-0.22	-	273
Jun-26 9.50	0.44	-	-	-	42.97	-0.25	-	110
Jun-26 10.00	0.59	-	-	-	41.39	-0.32	-	47
Jun-26 10.50	0.78	-	-	-	39.80	-0.39	-	757
Jun-26 11.00	1.00	-	-	-	38.31	-0.48	-	342
Jun-26 11.50	1.28	-	-	-	37.87	-0.56	-	11
Jun-26 12.00	1.62	-	-	-	37.43	-0.64	-	52
Jun-26 12.50	1.98	-	-	-	36.99	-0.71	-	5
Jun-26 14.00	3.23	-	-	-	35.67	-0.88	-	4
Jun-26 17.00	6.10	-	-	-	33.02	-0.99	-	5
Jun-26 20.00	9.08	-	-	-	30.38	-1.00	-	1
Jun-26 21.00	10.08	-	-	-	29.49	-1.00	-	9
Sep-26 7.75	0.28	-	-	-	45.52	-0.13	-	1
Sep-26 8.00	0.32	-	-	-	44.84	-0.15	-	20
Sep-26 9.50	0.70	-	-	-	40.78	-0.29	-	10
Sep-26 10.00	0.87	-	-	-	39.43	-0.35	-	16
Sep-26 10.50	1.08	-	-	-	38.08	-0.41	-	35
Sep-26 11.00	1.31	-	-	-	36.81	-0.48	-	50
Sep-26 11.50	1.60	-	-	-	36.57	-0.54	-	25
Sep-26 12.00	1.94	-	-	-	36.32	-0.60	-	22
Sep-26 16.00	5.28	5.17	5.17	5.17	34.38	-0.92	2	2
Dec-26 6.00	0.17	-	-	-	50.36	-0.06	-	25
Dec-26 8.00	0.51	-	-	-	45.31	-0.17	-	20
Dec-26 8.25	0.56	-	-	-	44.68	-0.19	-	1
Dec-26 8.50	0.62	-	-	-	44.05	-0.21	-	750
Dec-26 9.50	0.93	-	-	-	41.53	-0.30	-	94
Dec-26 10.00	1.13	1.10	1.10	1.10	40.26	-0.35	50	1,475
Dec-26 11.00	1.57	-	-	-	37.83	-0.46	-	280
Dec-26 11.50	1.86	-	-	-	37.68	-0.51	-	1
Dec-26 12.00	2.19	-	-	-	37.52	-0.56	-	1
Dec-26 12.50	2.53	-	-	-	37.37	-0.61	-	1
Jun-27 6.00	0.31	-	-	-	48.03	-0.09	-	20
Jun-27 12.00	2.56	-	-	-	37.91	-0.51	-	206
Jun-27 12.50	2.91	-	-	-	37.84	-0.55	-	397
Jun-27 13.00	3.25	-	-	-	37.76	-0.59	-	195
Dec-27 8.25	1.10	-	-	-	42.83	-0.23	-	1
Dec-27 8.75	1.27	-	-	-	41.96	-0.26	-	3
Dec-27 10.50	2.02	-	-	-	38.93	-0.39	-	242
Dec-27 11.00	2.29	-	-	-	38.13	-0.42	-	228
Dec-27 11.50	2.59	-	-	-	38.06	-0.46	-	30
Jun-28 6.00	0.56	-	-	-	45.08	-0.12	-	25
Jun-28 8.25	1.26	-	-	-	41.59	-0.23	-	2
Dec-28 6.50	0.78	-	-	-	42.45	-0.15	-	25
Dec-28 7.00	0.94	-	-	-	41.73	-0.17	-	1
Dec-28 8.00	1.29	-	-	-	40.30	-0.23	-	4
Jun-29 8.50	1.55	-	-	-	38.06	-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	0.70	-	-	-	39.16	0.44	-	55
Dec-26 11.50	1.27	-	-	-	39.80	0.50	-	65
Dec-26 15.00	0.42	-	-	-	38.73	0.22	-	15
Jun-27 11.50	1.55	-	-	-	38.09	0.51	-	50
Dec-27 11.50	1.78	-	-	-	37.28	0.53	-	30
Jun-28 11.50	1.93	-	-	-	36.19	0.53	-	60

	Previous Close	4.97		25/02/26
	IAG Close	5.11		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	2.12	-	-	-	44.65	1.00	-	4
Mar-26 3.10	2.02	-	-	-	44.21	1.00	-	3
Mar-26 3.50	1.62	-	-	-	42.44	1.00	-	2
Mar-26 3.90	1.22	-	-	-	40.66	1.00	-	2
Mar-26 4.00	1.12	-	-	-	40.22	0.99	-	2
Mar-26 4.20	0.92	-	-	-	39.33	0.98	-	2
Mar-26 4.30	0.82	-	-	-	38.89	0.97	-	4
Mar-26 4.40	0.73	-	-	-	38.45	0.95	-	6
Mar-26 4.50	0.64	-	-	-	38.00	0.92	-	225
Mar-26 4.60	0.55	-	-	-	37.56	0.88	-	20
Mar-26 4.70	0.46	-	-	-	37.12	0.83	-	16
Mar-26 4.80	0.38	0.33	0.33	0.33	36.67	0.77	1	177
Mar-26 4.90	0.31	0.35	0.35	0.35	36.23	0.70	2	40
Mar-26 5.00	0.25	-	-	-	35.79	0.62	-	70
Mar-26 5.25	0.12	-	-	-	35.06	0.40	-	119
Mar-26 5.50	0.05	-	-	-	34.63	0.22	-	9
Apr-26 5.25	0.21	-	-	-	33.80	0.45	-	34
Jun-26 3.00	2.13	-	-	-	41.93	0.99	-	1
Jun-26 3.80	1.37	-	-	-	38.90	0.93	-	4
Jun-26 4.00	1.19	-	-	-	38.15	0.90	-	2
Jun-26 4.10	1.11	-	-	-	37.77	0.88	-	5
Jun-26 4.20	1.02	-	-	-	37.39	0.86	-	2
Jun-26 4.30	0.94	-	-	-	37.01	0.83	-	4
Jun-26 4.40	0.87	-	-	-	36.63	0.81	-	2
Jun-26 4.50	0.79	-	-	-	36.25	0.78	-	30
Jun-26 4.60	0.72	-	-	-	35.88	0.74	-	11
Jun-26 4.70	0.65	-	-	-	35.50	0.71	-	11
Jun-26 4.80	0.58	-	-	-	35.12	0.67	-	46
Jun-26 5.00	0.47	-	-	-	34.36	0.60	-	12
Jun-26 5.25	0.34	-	-	-	33.68	0.49	-	13
Jun-26 5.50	0.24	-	-	-	33.21	0.40	-	25
Jun-26 5.75	0.17	-	-	-	32.73	0.30	-	20
Sep-26 2.60	2.53	-	-	-	41.91	0.99	-	10
Sep-26 3.00	2.14	-	-	-	40.81	0.98	-	1
Sep-26 3.80	1.42	-	-	-	38.62	0.89	-	10
Sep-26 4.00	1.25	-	-	-	38.08	0.85	-	5
Sep-26 4.20	1.10	-	-	-	37.53	0.81	-	2
Sep-26 4.40	0.96	-	-	-	36.98	0.76	-	4
Sep-26 4.50	0.89	-	-	-	36.71	0.73	-	14
Sep-26 4.60	0.82	-	-	-	36.43	0.71	-	50
Sep-26 4.70	0.76	-	-	-	36.16	0.68	-	11
Sep-26 4.80	0.70	-	-	-	35.88	0.65	-	3
Sep-26 4.90	0.65	-	-	-	35.61	0.62	-	10
Sep-26 5.00	0.59	-	-	-	35.34	0.59	-	30
Sep-26 5.25	0.47	-	-	-	34.74	0.52	-	31
Sep-26 5.50	0.37	-	-	-	34.22	0.44	-	20
Sep-26 5.75	0.29	-	-	-	33.70	0.37	-	57
Sep-26 6.00	0.22	-	-	-	33.18	0.30	-	30
Dec-26 2.90	2.25	-	-	-	39.93	0.97	-	1
Dec-26 3.00	2.15	-	-	-	39.70	0.97	-	4
Dec-26 3.50	1.71	-	-	-	38.56	0.91	-	1
Dec-26 4.30	1.10	-	-	-	36.73	0.76	-	3
Dec-26 4.40	1.03	-	-	-	36.50	0.74	-	3
Dec-26 4.50	0.97	-	-	-	36.28	0.72	-	6
Dec-26 4.80	0.79	-	-	-	35.59	0.64	-	2
Dec-26 5.00	0.68	-	-	-	35.14	0.59	-	1,001
Dec-26 5.25	0.57	-	-	-	34.62	0.53	-	10
Dec-26 5.50	0.46	-	-	-	34.15	0.47	-	1,410
Dec-26 5.75	0.38	-	-	-	33.67	0.41	-	4
Dec-26 6.00	0.30	-	-	-	33.20	0.35	-	1
Mar-27 4.20	1.22	-	-	-	36.61	0.77	-	6
Mar-27 4.30	1.16	-	-	-	36.41	0.75	-	5
Mar-27 4.70	0.92	-	-	-	35.60	0.66	-	3
Mar-27 4.80	0.87	-	-	-	35.40	0.64	-	2
Mar-27 5.00	0.76	-	-	-	35.00	0.60	-	3
Jun-27 2.00	3.12	-	-	-	39.09	1.00	-	2
Jun-27 2.20	2.93	-	-	-	38.73	1.00	-	25
Jun-27 2.30	2.83	-	-	-	38.54	0.99	-	25
Jun-27 2.40	2.73	-	-	-	38.36	0.99	-	25
Jun-27 5.00	0.82	-	-	-	33.61	0.60	-	2
Dec-27 2.00	3.12	-	-	-	38.01	1.00	-	25
Dec-27 2.10	3.03	-	-	-	37.85	1.00	-	25
Dec-27 2.20	2.93	-	-	-	37.69	1.00	-	25
Dec-27 2.30	2.83	-	-	-	37.52	0.99	-	25
Dec-27 2.40	2.73	-	-	-	37.36	0.99	-	25
Dec-27 3.70	1.65	-	-	-	35.24	0.83	-	1
Mar-28 6.00	0.59	-	-	-	32.00	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	49.21	-	-	60
Mar-26 2.10	-	-	-	-	48.77	-	-	4
Mar-26 2.30	-	-	-	-	47.88	-	-	30
Mar-26 2.90	-	-	-	-	45.22	-	-	2
Mar-26 3.00	-	-	-	-	44.77	-	-	23
Mar-26 3.10	-	-	-	-	44.33	-	-	53
Mar-26 3.30	-	-	-	-	43.44	-	-	50
Mar-26 3.40	-	-	-	-	43.00	-	-	100
Mar-26 3.50	-	-	-	-	42.56	-	-	1
Mar-26 3.70	-	-	-	-	41.67	-	-	25
Mar-26 3.80	-	-	-	-	41.23	-	-	17
Mar-26 3.90	-	-	-	-	40.78	-	-	7
Mar-26 4.00	-	-	-	-	40.34	-0.01	-	12
Mar-26 4.10	-	-	-	-	39.90	-0.01	-	4
Mar-26 4.20	-	-	-	-	39.45	-0.02	-	2
Mar-26 4.30	0.01	-	-	-	39.01	-0.03	-	15
Mar-26 4.40	0.01	-	-	-	38.57	-0.05	-	22
Mar-26 4.50	0.02	-	-	-	38.12	-0.08	-	10
Mar-26 4.60	0.03	-	-	-	37.68	-0.12	-	12
Mar-26 4.70	0.05	-	-	-	37.24	-0.17	-	2
Mar-26 4.80	0.07	-	-	-	36.79	-0.23	-	42
Mar-26 5.00	0.13	-	-	-	35.91	-0.38	-	68
Mar-26 5.75	0.65	-	-	-	34.33	-0.91	-	1
Apr-26 5.00	0.21	-	-	-	34.62	-0.40	-	1
Jun-26 2.70	-	-	-	-	42.30	-	-	10
Jun-26 2.80	-	-	-	-	41.92	-	-	50
Jun-26 2.90	-	-	-	-	41.55	-	-	5
Jun-26 3.20	0.01	-	-	-	40.41	-0.01	-	40
Jun-26 3.30	0.01	-	-	-	40.03	-0.02	-	40
Jun-26 3.40	0.01	-	-	-	39.65	-0.02	-	50
Jun-26 3.60	0.02	-	-	-	38.90	-0.04	-	20
Jun-26 3.80	0.03	-	-	-	38.14	-0.06	-	24
Jun-26 4.00	0.05	-	-	-	37.39	-0.10	-	61
Jun-26 4.10	0.07	-	-	-	37.01	-0.12	-	125
Jun-26 4.20	0.08	-	-	-	36.63	-0.14	-	4
Jun-26 4.30	0.10	-	-	-	36.25	-0.16	-	4
Jun-26 4.70	0.20	-	-	-	34.74	-0.29	-	21
Jun-26 4.80	0.23	-	-	-	34.36	-0.33	-	1
Jun-26 5.00	0.32	-	-	-	33.60	-0.41	-	72
Jun-26 5.25	0.44	-	-	-	32.92	-0.51	-	2
Jun-26 5.75	0.77	-	-	-	31.97	-0.71	-	1
Jun-26 6.00	0.96	-	-	-	31.50	-0.80	-	4
Sep-26 2.50	-	-	-	-	41.76	-0.01	-	65
Sep-26 3.20	0.03	-	-	-	39.85	-0.04	-	50
Sep-26 3.30	0.04	-	-	-	39.57	-0.05	-	15
Sep-26 3.50	0.06	-	-	-	39.02	-0.08	-	15
Sep-26 3.90	0.12	-	-	-	37.93	-0.14	-	5
Sep-26 4.00	0.14	-	-	-	37.66	-0.16	-	71
Sep-26 4.20	0.18	-	-	-	37.11	-0.20	-	2
Sep-26 4.40	0.24	-	-	-	36.56	-0.25	-	4
Sep-26 4.50	0.27	-	-	-	36.29	-0.28	-	70
Sep-26 4.70	0.34	-	-	-	35.74	-0.33	-	2
Sep-26 4.80	0.39	-	-	-	35.46	-0.36	-	66
Sep-26 5.00	0.47	-	-	-	34.92	-0.42	-	101
Dec-26 2.60	0.02	-	-	-	40.15	-0.02	-	4
Dec-26 2.80	0.03	-	-	-	39.70	-0.03	-	20
Dec-26 2.90	0.03	-	-	-	39.47	-0.04	-	20
Dec-26 3.30	0.07	-	-	-	38.56	-0.08	-	20
Dec-26 3.50	0.10	-	-	-	38.10	-0.11	-	25
Dec-26 3.70	0.14	-	-	-	37.64	-0.13	-	4
Dec-26 4.00	0.21	-	-	-	36.96	-0.19	-	100
Dec-26 4.10	0.23	-	-	-	36.73	-0.21	-	12
Dec-26 4.30	0.30	-	-	-	36.27	-0.25	-	7
Dec-26 4.50	0.36	-	-	-	35.82	-0.30	-	74
Dec-26 4.80	0.49	-	-	-	35.13	-0.37	-	2
Dec-26 5.00	0.58	-	-	-	34.68	-0.42	-	2
Mar-27 3.20	0.09	-	-	-	38.17	-0.08	-	40
Mar-27 3.70	0.18	-	-	-	37.16	-0.15	-	20
Mar-27 4.10	0.29	-	-	-	36.36	-0.22	-	100
Mar-27 4.60	0.47	-	-	-	35.34	-0.32	-	200
Mar-27 4.70	0.52	-	-	-	35.14	-0.35	-	3
Mar-27 4.80	0.56	-	-	-	34.94	-0.37	-	2
Mar-27 5.00	0.65	-	-	-	34.54	-0.41	-	3
Jun-27 3.50	0.17	-	-	-	36.44	-0.13	-	20
Jun-27 5.00	0.70	-	-	-	33.70	-0.41	-	2
Dec-27 3.20	0.18	-	-	-	36.74	-0.12	-	15,000
Dec-27 4.00	0.41	-	-	-	35.43	-0.23	-	1
Dec-27 4.60	0.66	-	-	-	34.45	-0.33	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.05	-	-	-	40.64	0.75	-	2

	Previous Close	20.05		25/02/26
	IBERDROLA Close	20.35		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 20.00	0.52	0.28	0.28	0.28	23.71	0.69	10	-
Mar-26 9.00	11.36	-	-	-	40.57	1.00	-	1
Mar-26 10.00	10.36	-	-	-	38.98	1.00	-	1
Mar-26 10.50	9.86	-	-	-	38.19	1.00	-	5
Mar-26 13.50	6.87	-	-	-	33.42	1.00	-	5
Mar-26 15.00	5.37	-	-	-	31.04	1.00	-	1
Mar-26 15.50	4.87	-	-	-	30.25	1.00	-	5
Mar-26 17.00	3.37	3.30	3.30	3.30	27.86	1.00	6	7
Mar-26 18.00	2.39	-	-	-	26.27	0.97	-	21,507
Mar-26 18.50	1.91	-	-	-	25.48	0.94	-	108
Mar-26 19.00	1.45	-	-	-	24.68	0.88	10,000	52
Mar-26 19.50	1.04	-	-	-	23.89	0.78	-	145
Mar-26 20.00	0.68	-	-	-	23.10	0.64	-	20,555
Apr-26 18.50	2.01	1.58	1.58	1.58	23.08	0.88	150	150
Apr-26 19.50	1.20	-	-	-	21.65	0.73	-	1
Apr-26 20.00	0.86	-	-	-	20.94	0.62	-	105
Apr-26 21.00	0.38	0.21	0.21	0.21	20.33	0.37	1	2
Apr-26 22.00	0.14	-	-	-	20.17	0.17	-	1
May-26 21.00	0.51	-	-	-	19.72	0.40	-	1
Jun-26 13.00	7.43	-	-	-	28.96	1.00	-	10
Jun-26 15.50	4.97	-	-	-	25.73	0.98	-	5
Jun-26 16.50	4.01	-	-	-	24.43	0.95	-	1,017
Jun-26 17.00	3.55	-	-	-	23.78	0.93	-	21,403
Jun-26 17.50	3.09	-	-	-	23.14	0.90	-	1,536
Jun-26 18.00	2.66	-	-	-	22.49	0.86	-	20,035
Jun-26 18.50	2.24	-	-	-	21.84	0.81	-	2,103
Jun-26 19.00	1.84	-	-	-	21.20	0.76	-	30,342
Jun-26 19.50	1.48	-	-	-	20.55	0.68	-	118
Jun-26 20.00	1.16	-	-	-	19.90	0.60	-	84
Jun-26 21.00	0.66	-	-	-	19.38	0.43	-	250
Jun-26 22.00	0.35	-	-	-	19.26	0.27	-	2,500
Sep-26 13.00	7.44	-	-	-	27.90	1.00	-	10
Sep-26 14.50	5.97	-	-	-	26.15	0.98	-	51
Sep-26 15.00	5.48	-	-	-	25.57	0.98	-	25
Sep-26 15.50	5.00	-	-	-	24.99	0.96	-	28
Sep-26 16.50	4.07	-	-	-	23.83	0.93	-	2
Sep-26 17.00	3.62	-	-	-	23.25	0.90	-	15
Sep-26 17.50	3.18	-	-	-	22.66	0.87	-	1
Sep-26 18.00	2.76	-	-	-	22.08	0.83	-	63
Sep-26 19.00	1.98	-	-	-	20.92	0.72	-	16
Sep-26 19.50	1.64	-	-	-	20.34	0.66	-	1
Sep-26 20.00	1.32	-	-	-	19.76	0.59	-	9
Sep-26 21.00	0.84	-	-	-	19.28	0.44	-	25
Sep-26 22.00	0.52	-	-	-	19.16	0.31	-	183
Dec-26 14.00	6.47	6.09	6.09	6.09	26.40	0.98	10	25
Dec-26 14.50	5.99	-	-	-	25.86	0.97	-	2
Dec-26 15.00	5.52	-	-	-	25.32	0.96	-	8,029
Dec-26 15.50	5.05	-	-	-	24.78	0.94	-	175
Dec-26 16.00	4.59	-	-	-	24.24	0.92	-	21,677
Dec-26 16.50	4.15	-	-	-	23.70	0.89	-	300
Dec-26 17.00	3.72	-	-	-	23.16	0.86	-	10,500
Dec-26 17.50	3.31	-	-	-	22.62	0.82	-	2
Dec-26 18.00	2.91	-	-	-	22.08	0.78	-	19,504
Dec-26 18.50	2.54	-	-	-	21.54	0.74	-	32
Dec-26 19.00	2.18	-	-	-	21.00	0.69	-	89
Dec-26 19.50	1.86	-	-	-	20.46	0.63	-	10,208
Dec-26 20.00	1.55	-	-	-	19.92	0.57	-	5,113
Dec-26 21.00	1.08	-	-	-	19.43	0.46	-	3
Dec-26 22.00	0.73	-	-	-	19.27	0.35	-	10
Dec-26 24.00	0.31	-	-	-	18.94	0.18	-	1
Mar-27 12.00	8.43	-	-	-	27.66	1.00	-	5
Mar-27 16.00	4.62	-	-	-	23.79	0.91	-	10
Mar-27 17.00	3.77	-	-	-	22.83	0.84	-	15
Mar-27 18.00	2.99	-	-	-	21.86	0.76	-	17
Mar-27 20.00	1.69	-	-	-	19.93	0.57	-	10
Mar-27 26.00	0.17	-	-	-	18.48	0.10	-	1
Jun-27 16.00	4.69	-	-	-	23.46	0.88	-	50
Jun-27 17.00	3.86	-	-	-	22.59	0.82	-	100
Jun-27 17.50	3.49	-	-	-	22.15	0.78	-	100
Jun-27 18.50	2.78	-	-	-	21.29	0.70	-	7
Jun-27 19.00	2.46	-	-	-	20.85	0.65	-	5,500
Jun-27 19.50	2.15	-	-	-	20.42	0.61	-	7
Jun-27 21.00	1.41	-	-	-	19.55	0.47	-	1,000
Sep-27 16.50	4.28	-	-	-	22.87	0.85	-	10,100
Sep-27 17.00	3.90	-	-	-	22.47	0.81	-	100
Sep-27 17.50	3.52	-	-	-	22.07	0.77	-	100
Dec-27 10.00	10.41	-	-	-	27.63	1.00	-	30
Dec-27 13.00	7.45	-	-	-	25.37	0.99	-	66,405
Dec-27 14.00	6.50	-	-	-	24.61	0.96	-	5
Dec-27 14.50	6.04	-	-	-	24.24	0.94	-	20,000
Dec-27 15.00	5.59	-	-	-	23.86	0.92	-	6
Dec-27 16.00	4.74	-	-	-	23.11	0.86	-	26
Dec-27 16.50	4.34	-	-	-	22.73	0.83	-	25
Dec-27 17.00	3.97	-	-	-	22.35	0.79	-	7,530
Dec-27 17.50	3.60	-	-	-	21.98	0.76	-	25
Dec-27 18.00	3.26	-	-	-	21.60	0.72	-	10,000
Dec-27 18.50	2.94	-	-	-	21.22	0.68	-	251
Dec-27 19.00	2.63	-	-	-	20.85	0.64	-	156
Dec-27 19.50	2.34	-	-	-	20.47	0.60	-	150
Dec-27 20.00	2.08	-	-	-	20.09	0.56	-	13,110
Dec-27 21.00	1.63	-	-	-	19.73	0.48	-	10
Dec-27 22.00	1.28	-	-	-	19.59	0.41	-	5,000
Dec-27 24.00	0.75	-	-	-	19.29	0.28	-	2
Mar-28 19.00	2.69	-	-	-	20.82	0.64	-	1
Mar-28 20.00	2.16	-	-	-	20.10	0.56	-	100
Dec-28 16.00	4.84	-	-	-	22.25	0.83	-	5,000
Dec-28 18.00	3.46	-	-	-	20.94	0.70	-	500
Dec-28 18.50	3.14	-	-	-	20.61	0.67	-	25
Dec-28 19.00	2.87	-	-	-	20.28	0.63	-	1
Dec-29 15.00	5.69	-	-	-	22.87	0.88	-	1
Dec-29 18.00	3.62	-	-	-	21.00	0.69	-	6,000
Dec-29 19.00	3.08	-	-	-	20.38	0.62	-	25
Dec-30 18.00	3.94	-	-	-	22.20	0.68	-	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	-	-	-	-	30.21	-0.03	-	1
Mar-26 w1 20.00	0.17	-	-	-	24.70	-0.32	-	10
Mar-26 w2 19.00	0.05	-	-	-	25.54	-0.09	-	1
Mar-26 11.50	-	-	-	-	36.56	-	-	3
Mar-26 12.50	-	-	-	-	34.97	-	-	32
Mar-26 13.00	-	-	-	-	34.18	-	-	54
Mar-26 13.50	-	-	-	-	33.38	-	-	650
Mar-26 14.00	-	-	-	-	32.59	-	-	60
Mar-26 14.50	-	-	-	-	31.79	-	-	156
Mar-26 15.00	-	-	-	-	31.00	-	-	210
Mar-26 15.50	-	-	-	-	30.21	-	-	21
Mar-26 16.00	-	-	-	-	29.41	-	-	15,150
Mar-26 16.50	-	-	-	-	28.62	-	-	35
Mar-26 17.00	-	-	-	-	27.82	-	-	17,586
Mar-26 17.50	0.01	-	-	-	27.03	-0.01	-	28,504
Mar-26 18.00	0.02	-	-	-	26.23	-0.03	-	36,506
Mar-26 18.50	0.04	-	-	-	25.44	-0.06	-	145,006
Mar-26 19.00	0.08	-	-	-	24.64	-0.12	-	11,000
Mar-26 19.50	0.17	0.21	0.29	0.21	23.85	-0.22	7	202
Mar-26 20.00	0.30	0.40	0.40	0.40	23.06	-0.36	2,501	2,502
Mar-26 21.00	0.85	-	-	-	22.39	-0.70	-	100
Apr-26 17.50	0.03	-	-	-	23.58	-0.04	-	1
Apr-26 18.00	0.05	-	-	-	22.87	-0.07	-	5
Apr-26 18.50	0.09	-	-	-	22.16	-0.11	-	11
Apr-26 20.00	0.43	0.48	0.48	0.48	20.02	-0.38	1	29
Apr-26 21.00	0.95	-	-	-	19.41	-0.65	-	1
Jun-26 10.00	-	-	-	-	31.50	-	-	25
Jun-26 12.00	-	-	-	-	28.92	-	-	3
Jun-26 13.00	-	-	-	-	27.62	-	-	7,251
Jun-26 13.50	-	-	-	-	26.97	-	-	305
Jun-26 14.00	-	-	-	-	26.33	-	-	1,000
Jun-26 14.50	0.01	-	-	-	25.68	-0.01	-	172
Jun-26 15.00	0.01	-	-	-	25.03	-0.01	-	13,150
Jun-26 15.50	0.02	-	-	-	24.39	-0.02	-	109
Jun-26 16.00	0.03	-	-	-	23.74	-0.03	-	20,004
Jun-26 16.50	0.05	-	-	-	23.09	-0.04	-	6,287
Jun-26 17.00	0.07	-	-	-	22.44	-0.06	-	8,011
Jun-26 17.50	0.11	-	-	-	21.80	-0.09	-	115,513
Jun-26 18.00	0.16	-	-	-	21.15	-0.13	-	25,010
Jun-26 18.50	0.23	-	-	-	20.50	-0.17	-	5,001
Jun-26 19.00	0.33	0.42	0.42	0.42	19.86	-0.24	1	10,001
Jun-26 19.50	0.46	-	-	-	19.21	-0.31	-	50
Jun-26 20.00	0.63	-	-	-	18.56	-0.40	-	1
Jun-26 21.00	1.14	-	-	-	18.04	-0.59	-	1
Sep-26 9.75	-	-	-	-	30.47	-	-	25
Sep-26 13.00	0.02	-	-	-	26.69	-0.01	-	153
Sep-26 13.50	0.02	-	-	-	26.11	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	25.52	-0.02	-	135
Sep-26 14.50	0.05	-	-	-	24.94	-0.03	-	135
Sep-26 15.00	0.07	-	-	-	24.36	-0.05	-	51
Sep-26 15.50	0.10	-	-	-	23.78	-0.06	-	12
Sep-26 16.00	0.14	-	-	-	23.20	-0.08	-	1
Sep-26 16.50	0.19	-	-	-	22.62	-0.11	-	60
Sep-26 17.00	0.25	0.24	0.24	0.24	22.04	-0.14	5,001	5,020
Sep-26 17.50	0.32	-	-	-	21.45	-0.17	-	12
Sep-26 18.00	0.42	-	-	-	20.87	-0.22	-	31
Sep-26 18.50	0.54	-	-	-	20.29	-0.27	-	3
Sep-26 19.00	0.68	-	-	-	19.71	-0.33	-	1
Sep-26 19.50	0.86	-	-	-	19.13	-0.39	-	1
Sep-26 20.00	1.06	1.05	1.05	1.05	18.55	-0.46	1	1
Dec-26 9.00	-	-	-	-	30.24	-	-	2,000
Dec-26 9.50	-	-	-	-	29.70	-	-	2
Dec-26 9.75	-	-	-	-	29.43	-	-	25
Dec-26 10.50	0.01	-	-	-	28.62	-	-	502
Dec-26 11.00	0.01	-	-	-	28.08	-0.01	-	1,348
Dec-26 11.50	0.01	-	-	-	27.54	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	27.00	-0.01	-	10,150
Dec-26 13.00	0.04	-	-	-	25.92	-0.02	-	21
Dec-26 13.50	0.06	-	-	-	25.38	-0.03	-	10,000
Dec-26 14.00	0.08	-	-	-	24.83	-0.04	-	15,010
Dec-26 14.50	0.10	-	-	-	24.29	-0.05	-	24
Dec-26 15.00	0.14	-	-	-	23.75	-0.07	-	1
Dec-26 15.50	0.18	-	-	-	23.21	-0.09	-	30
Dec-26 16.00	0.23	-	-	-	22.67	-0.11	-	28,295
Dec-26 16.50	0.30	-	-	-	22.13	-0.13	-	255
Dec-26 17.00	0.37	-	-	-	21.59	-0.16	-	62,034
Dec-26 17.50	0.47	-	-	-	21.05	-0.20	-	2
Dec-26 18.00	0.57	-	-	-	20.51	-0.24	80,000	83,650
Dec-26 18.50	0.70	-	-	-	19.97	-0.29	-	5,002
Dec-26 20.00	1.23	-	-	-	18.35	-0.45	-	7,500
Dec-26 21.00	1.77	-	-	-	17.86	-0.58	-	1
Mar-27 10.50	0.01	-	-	-	27.22	-0.01	-	1
Mar-27 14.00	0.13	-	-	-	23.84	-0.06	-	1
Mar-27 15.00	0.21	-	-	-	22.87	-0.09	-	1
Mar-27 18.50	0.87	-	-	-	19.49	-0.31	-	1
Jun-27 15.00	0.29	-	-	-	22.86	-0.11	-	10
Jun-27 16.00	0.43	-	-	-	22.00	-0.15	-	1,000
Jun-27 17.00	0.63	-	-	-	21.13	-0.21	-	5,500
Jun-27 18.00	0.89	-	-	-	20.26	-0.28	-	4
Jun-27 19.00	1.22	-	-	-	19.39	-0.36	-	9
Jun-27 19.50	1.40	-	-	-	18.96	-0.41	-	50
Jun-27 20.00	1.62	-	-	-	18.52	-0.46	-	13
Sep-27 16.00	0.59	-	-	-	21.78	-0.18	-	35,000
Sep-27 16.50	0.69	-	-	-	21.38	-0.21	-	200
Sep-27 17.00	0.82	-	-	-	20.98	-0.24	-	100
Sep-27 17.50	0.96	-	-	-	20.58	-0.28	-	200
Sep-27 18.00	1.11	-	-	-	20.18	-0.31	5,000	5,300
Sep-27 19.00	1.47	-	-	-	19.37	-0.39	-	50
Sep-27 19.50	1.69	-	-	-	18.97	-0.43	-	50
Dec-27 9.50	0.03	-	-	-	26.07	-0.01	-	2,000
Dec-27 10.00	0.04	-	-	-	25.69	-0.02	-	5
Dec-27 11.50	0.10	-	-	-	24.56	-0.03	-	1,800
Dec-27 12.00	0.12	-	-	-	24.18	-0.04	-	30,000
Dec-27 13.00	0.20	-	-	-	23.43	-0.07	-	35,000
Dec-27 14.00	0.31	-	-	-	22.67	-0.10	-	10,000
Dec-27 14.50	0.38	-	-	-	22.30	-0.12	-	20,000
Dec-27 16.00	0.64	-	-	-	21.17	-0.19	-	25,000
Dec-27 16.50	0.75	-	-	-	20.79	-0.21	-	2
Dec-27 17.00	0.88	-	-	-	20.41	-0.25	-	2,750
Dec-27 17.50	1.02	-	-	-	20.04	-0.28	-	350
Dec-27 18.00	1.17	-	-	-	19.66	-0.31	-	400
Dec-27 18.50	1.36	-	-	-	19.28	-0.35	-	175
Dec-27 19.00	1.54	-	-	-	18.91	-0.39	-	1,800
Dec-27 19.50	1.75	-	-	-	18.53	-0.43	-	25
Dec-27 20.00	1.98	2.15	2.15	2.15	18.15	-0.47	10	10
Mar-28 18.00	1.29	-	-	-	19.26	-0.32	-	200
Dec-28 15.00	0.67	-	-	-	20.04	-0.17	-	5,000
Dec-30 14.50	1.01	-	-	-	19.46	-0.20	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	3.37	-	-	-	27.86	0.99	-	150
Jun-26 13.50	6.94	-	-	-	28.31	0.99	-	152
Jun-26 14.00	6.44	-	-	-	27.67	0.99	-	302
Jun-26 14.50	5.95	-	-	-	27.02	0.98	-	502
Dec-26 17.00	3.62	-	-	-	23.16	0.81	-	1
Dec-26 18.50	2.49	-	-	-	21.54	0.70	-	200
Dec-26 19.00	2.15	-	-	-	21.00	0.65	-	50
Mar-27 17.50	3.23	-	-	-	22.34	0.75	-	1
Dec-27 12.00	7.80	-	-	-	26.12	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.02	-	-	-	26.23	-0.03	-	5
Mar-26 19.50	0.16	0.27	0.27	0.27	23.85	-0.22	1	1
Apr-26 17.50	0.03	-	-	-	23.58	-0.04	-	3
Apr-26 19.50	0.27	0.27	0.27	0.27	20.73	-0.27	1	1
Jun-26 15.50	0.02	-	-	-	24.39	-0.02	-	20
Jun-26 17.00	0.07	-	-	-	22.44	-0.06	-	2
Jun-26 19.50	0.46	-	-	-	19.21	-0.30	-	500
Jun-26 21.00	1.12	-	-	-	18.04	-0.57	-	2
Sep-26 13.00	0.02	-	-	-	26.69	-0.01	-	500
Sep-26 15.00	0.07	-	-	-	24.36	-0.04	-	800
Sep-26 18.50	0.53	-	-	-	20.29	-0.26	-	25
Dec-26 15.00	0.14	-	-	-	23.75	-0.07	-	800
Dec-26 16.00	0.23	-	-	-	22.67	-0.11	-	1
Dec-26 19.00	0.83	-	-	-	19.43	-0.32	-	1
Dec-27 12.00	0.12	-	-	-	24.18	-0.04	-	2,000

	Previous Close	57.54		25/02/26
	INDITEX Close	56.86		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 38.70	18.21	-	-	-	52.40	1.00	-	26
Mar-26 40.63	16.29	-	-	-	50.42	1.00	-	2
Mar-26 41.60	15.32	-	-	-	49.43	1.00	-	2
Mar-26 45.47	11.50	-	-	-	45.46	0.98	-	39
Mar-26 47.41	9.62	-	-	-	43.46	0.96	-	59
Mar-26 48.38	8.70	-	-	-	42.47	0.94	-	153
Mar-26 50.31	6.91	-	-	-	40.49	0.90	-	520
Mar-26 52.25	5.22	5.30	5.65	5.30	38.50	0.83	5	201
Mar-26 54.17	3.71	-	-	-	36.53	0.72	-	110
Mar-26 56.11	2.41	-	-	-	34.54	0.58	-	161
Mar-26 58.05	1.43	-	-	-	33.57	0.43	-	370
Mar-26 59.99	0.80	-	-	-	33.26	0.28	-	150
Mar-26 61.92	0.41	0.35	0.35	0.35	32.94	0.17	1	150
Mar-26 63.85	0.18	-	-	-	32.62	0.09	-	300
Mar-26 65.78	0.08	-	-	-	32.31	0.04	-	150
Apr-26 54.17	4.11	-	-	-	29.09	0.70	-	2
Apr-26 56.11	2.81	-	-	-	27.42	0.58	-	1
Apr-26 59.99	1.11	-	-	-	26.22	0.32	-	150
Apr-26 61.92	0.63	-	-	-	25.88	0.21	-	5
Jun-26 32.90	24.07	-	-	-	43.68	1.00	-	143
Jun-26 33.87	23.10	-	-	-	42.97	1.00	-	25
Jun-26 39.67	17.39	-	-	-	38.76	0.98	-	30
Jun-26 41.60	15.51	-	-	-	37.35	0.97	-	25
Jun-26 42.57	14.59	-	-	-	36.65	0.96	-	25
Jun-26 43.54	13.67	-	-	-	35.94	0.95	-	26
Jun-26 46.44	10.99	-	-	-	33.83	0.90	-	25
Jun-26 50.31	7.66	-	-	-	31.02	0.81	-	103
Jun-26 52.00	6.33	-	-	-	29.79	0.75	-	2
Jun-26 52.25	6.14	-	-	-	29.61	0.74	-	269
Jun-26 54.17	4.77	-	-	-	28.22	0.66	-	152
Jun-26 56.11	3.53	-	-	-	26.81	0.56	-	51
Jun-26 58.05	2.56	-	-	-	26.01	0.46	-	75
Jun-26 59.99	1.83	-	-	-	25.60	0.36	-	300
Jun-26 61.92	1.26	-	-	-	25.19	0.28	-	25
Jun-26 63.85	0.84	-	-	-	24.78	0.20	-	32
Jun-26 67.72	0.31	-	-	-	23.97	0.09	-	1
Sep-26 40.63	16.62	-	-	-	35.09	0.94	-	25
Sep-26 41.60	15.71	-	-	-	34.56	0.93	-	50
Sep-26 43.54	13.99	-	-	-	33.49	0.90	-	50
Sep-26 44.49	13.15	-	-	-	32.97	0.88	-	25
Sep-26 45.47	12.30	-	-	-	32.43	0.86	-	75
Sep-26 46.44	11.51	-	-	-	31.89	0.84	-	50
Sep-26 47.41	10.72	-	-	-	31.36	0.82	-	50
Sep-26 48.38	9.94	-	-	-	30.82	0.80	-	25
Sep-26 50.31	8.49	-	-	-	29.76	0.74	-	25
Sep-26 52.25	7.09	-	-	-	28.69	0.69	-	102
Sep-26 54.17	5.86	-	-	-	27.63	0.62	-	275
Sep-26 56.11	4.67	-	-	-	26.56	0.56	-	150
Sep-26 58.05	3.75	-	-	-	25.96	0.49	-	1
Sep-26 59.99	2.97	-	-	-	25.65	0.42	-	150
Sep-26 61.92	2.30	-	-	-	25.35	0.35	-	25
Sep-26 69.66	0.71	-	-	-	24.12	0.15	-	10
Dec-26 29.99	26.96	-	-	-	38.05	1.00	-	2
Dec-26 30.96	26.00	-	-	-	37.63	1.00	-	2
Dec-26 35.80	21.29	-	-	-	35.50	0.97	-	3
Dec-26 38.70	18.58	-	-	-	34.22	0.94	-	1
Dec-26 39.67	17.70	-	-	-	33.80	0.93	-	52
Dec-26 40.63	16.84	-	-	-	33.38	0.91	-	25
Dec-26 44.49	13.56	-	-	-	31.68	0.85	-	120
Dec-26 46.44	12.02	-	-	-	30.82	0.81	-	26
Dec-26 47.41	11.25	-	-	-	30.39	0.79	-	25
Dec-26 48.38	10.54	-	-	-	29.97	0.77	-	100
Dec-26 50.31	9.18	-	-	-	29.12	0.72	-	50
Dec-26 52.25	7.86	-	-	-	28.27	0.67	-	27
Dec-26 54.17	6.68	-	-	-	27.42	0.62	-	60
Dec-26 56.11	5.54	-	-	-	26.57	0.56	-	50
Dec-26 58.05	4.63	-	-	-	26.06	0.50	-	631
Dec-26 59.99	3.81	-	-	-	25.76	0.45	-	100
Dec-26 61.92	3.14	-	-	-	25.47	0.39	-	250
Dec-26 63.85	2.52	-	-	-	25.17	0.34	-	150
Dec-26 65.78	2.04	-	-	-	24.88	0.29	-	6
Dec-26 67.72	1.59	-	-	-	24.58	0.24	-	5
Dec-26 69.66	1.25	-	-	-	24.29	0.20	-	2
Dec-26 71.60	0.94	-	-	-	23.99	0.16	-	1
Dec-26 73.53	0.73	-	-	-	23.70	0.13	-	10
Mar-27 63.85	3.24	-	-	-	25.21	0.37	-	300
Mar-27 65.78	2.72	-	-	-	24.98	0.33	-	300
Mar-27 67.72	2.24	-	-	-	24.76	0.29	-	75
Jun-27 38.70	19.04	-	-	-	33.37	0.90	-	150
Jun-27 45.47	13.70	-	-	-	30.83	0.80	-	25
Jun-27 46.44	13.02	-	-	-	30.47	0.78	-	5
Jun-27 50.31	10.33	-	-	-	29.02	0.71	-	25
Jun-27 58.05	5.99	-	-	-	26.39	0.53	-	150
Jun-27 59.99	5.14	-	-	-	26.12	0.48	-	155
Jun-27 61.92	4.46	-	-	-	25.85	0.44	-	100
Jun-27 69.66	2.23	-	-	-	24.76	0.27	-	100
Jun-27 71.60	1.89	-	-	-	24.49	0.24	-	25
Jun-27 73.53	1.55	-	-	-	24.21	0.21	-	50
Sep-27 59.99	5.67	-	-	-	25.96	0.49	-	25
Sep-27 63.85	4.35	-	-	-	25.46	0.41	-	25
Sep-27 69.66	2.76	-	-	-	24.71	0.30	-	1
Sep-27 71.60	2.32	-	-	-	24.46	0.26	-	25
Dec-27 37.73	20.29	-	-	-	33.10	0.89	-	25
Dec-27 38.70	19.53	-	-	-	32.76	0.87	-	1
Dec-27 39.67	18.77	-	-	-	32.42	0.86	-	1
Dec-27 43.54	15.84	-	-	-	31.06	0.81	-	50
Dec-27 45.47	14.49	-	-	-	30.38	0.78	-	25
Dec-27 47.41	13.15	-	-	-	29.69	0.75	-	25
Dec-27 52.25	10.11	-	-	-	27.99	0.66	-	25
Dec-27 54.17	8.95	-	-	-	27.32	0.62	-	25
Dec-27 59.99	6.19	-	-	-	26.00	0.50	-	25
Dec-27 61.92	5.52	-	-	-	25.78	0.46	-	175
Dec-27 63.85	4.87	-	-	-	25.55	0.43	-	200
Mar-28 33.30	24.20	-	-	-	34.40	0.93	-	1
Mar-28 52.89	10.28	-	-	-	27.74	0.65	-	50
Mar-28 54.86	9.14	-	-	-	27.07	0.61	-	75
Mar-28 56.81	8.17	-	-	-	26.41	0.57	-	75
Mar-28 58.77	7.31	-	-	-	26.15	0.54	-	50
Mar-28 60.73	6.48	-	-	-	25.91	0.50	-	25
Mar-28 64.65	5.17	-	-	-	25.43	0.43	-	25
Mar-28 66.60	4.51	-	-	-	25.19	0.39	-	25
Mar-28 68.56	4.01	-	-	-	24.95	0.36	-	25
Mar-28 70.53	3.53	-	-	-	24.71	0.33	-	25
Mar-28 72.49	3.04	-	-	-	24.47	0.30	-	25
Jun-28 42.12	17.37	-	-	-	30.92	0.82	-	25
Jun-28 43.10	16.70	-	-	-	30.61	0.80	-	25
Jun-28 56.81	8.41	-	-	-	26.19	0.58	-	25
Jun-28 58.77	7.54	-	-	-	25.97	0.54	-	50
Jun-28 66.60	4.79	-	-	-	25.14	0.40	-	50
Jun-28 68.56	4.31	-	-	-	24.94	0.37	-	25
Jun-28 70.53	3.82	-	-	-	24.73	0.34	-	25
Jun-28 72.49	3.33	-	-	-	24.52	0.31	-	25
Dec-28 67.24	5.36	-	-	-	24.97	0.42	-	490
Dec-29 43.51	17.27	-	-	-	27.97	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.05	-	-	-	-	62.59	-	-	2
Mar-26 29.02	-	-	-	-	61.59	-	-	150
Mar-26 29.99	-	-	-	-	60.60	-	-	150
Mar-26 30.96	-	-	-	-	59.60	-	-	150
Mar-26 31.93	-	-	-	-	58.61	-	-	150
Mar-26 34.83	-	-	-	-	55.63	-	-	1
Mar-26 35.80	-	-	-	-	54.64	-	-	1
Mar-26 36.76	-	-	-	-	53.65	-	-	180
Mar-26 37.73	-	-	-	-	52.66	-	-	2
Mar-26 38.70	-	-	-	-	51.66	-	-	2,002
Mar-26 39.67	-	-	-	-	50.67	-	-	2
Mar-26 40.63	0.01	-	-	-	49.68	-	-	105
Mar-26 41.60	0.01	-	-	-	48.69	-	-	301
Mar-26 42.57	0.01	-	-	-	47.69	-0.01	-	16
Mar-26 43.54	0.02	-	-	-	46.70	-0.01	-	25
Mar-26 44.49	0.03	-	-	-	45.72	-0.01	-	7
Mar-26 45.47	0.05	-	-	-	44.72	-0.02	-	11
Mar-26 46.44	0.07	-	-	-	43.72	-0.03	-	175
Mar-26 47.41	0.10	-	-	-	42.72	-0.04	-	164
Mar-26 48.38	0.15	-	-	-	41.73	-0.05	-	21
Mar-26 50.31	0.28	-	-	-	39.75	-0.10	-	100
Mar-26 52.25	0.52	-	-	-	37.76	-0.17	-	10
Mar-26 54.17	0.92	0.90	0.90	0.90	35.79	-0.28	1	55
Mar-26 56.11	1.55	-	-	-	33.80	-0.42	-	6
Mar-26 59.99	3.83	-	-	-	32.52	-0.73	-	3
Apr-26 46.44	0.17	-	-	-	34.89	-0.05	-	1
Apr-26 50.31	0.48	-	-	-	31.55	-0.13	-	3
Apr-26 52.25	0.77	-	-	-	29.88	-0.20	-	15
Apr-26 58.05	2.79	-	-	-	25.70	-0.56	-	1
Apr-26 61.92	5.51	-	-	-	25.02	-0.81	-	2
Jun-26 26.12	-	-	-	-	46.43	-	-	1
Jun-26 27.09	0.01	-	-	-	45.72	-	-	1
Jun-26 31.93	0.03	-	-	-	42.20	-0.01	-	1
Jun-26 32.90	0.03	-	-	-	41.50	-0.01	-	25
Jun-26 33.87	0.05	-	-	-	40.79	-0.01	-	32
Jun-26 36.76	0.09	-	-	-	38.69	-0.02	-	2
Jun-26 37.73	0.12	-	-	-	37.99	-0.02	-	25
Jun-26 38.70	0.14	-	-	-	37.28	-0.03	-	11
Jun-26 39.67	0.17	-	-	-	36.58	-0.03	-	2
Jun-26 40.63	0.22	-	-	-	35.88	-0.04	-	151
Jun-26 41.60	0.26	-	-	-	35.17	-0.05	-	150
Jun-26 42.57	0.31	-	-	-	34.47	-0.06	-	170
Jun-26 43.54	0.38	-	-	-	33.76	-0.07	-	155
Jun-26 44.49	0.46	-	-	-	33.07	-0.09	-	2,051
Jun-26 45.47	0.53	-	-	-	32.36	-0.10	-	205
Jun-26 46.44	0.65	-	-	-	31.65	-0.12	-	55
Jun-26 47.41	0.77	-	-	-	30.95	-0.14	-	55
Jun-26 48.38	0.89	-	-	-	30.24	-0.16	-	111
Jun-26 50.31	1.25	-	-	-	28.84	-0.22	-	53
Jun-26 52.25	1.71	-	-	-	27.43	-0.29	-	2,027
Jun-26 54.17	2.28	-	-	-	26.04	-0.37	-	26
Jun-26 58.05	4.02	-	-	-	23.83	-0.57	-	150
Jun-26 59.99	5.27	-	-	-	23.42	-0.67	-	150
Jun-26 61.92	6.69	-	-	-	23.01	-0.76	-	150
Jun-26 63.85	8.25	-	-	-	22.60	-0.84	-	150
Sep-26 35.80	0.21	-	-	-	35.58	-0.03	-	1
Sep-26 36.76	0.26	-	-	-	35.05	-0.04	-	25
Sep-26 38.70	0.35	-	-	-	33.98	-0.05	-	25
Sep-26 39.67	0.43	-	-	-	33.44	-0.06	-	26
Sep-26 40.63	0.50	-	-	-	32.91	-0.07	-	28
Sep-26 41.60	0.58	-	-	-	32.38	-0.08	-	200
Sep-26 42.57	0.66	-	-	-	31.84	-0.10	-	300
Sep-26 43.54	0.79	-	-	-	31.31	-0.11	-	25
Sep-26 44.49	0.91	-	-	-	30.79	-0.13	-	51
Sep-26 45.47	1.04	-	-	-	30.25	-0.14	-	53
Sep-26 46.44	1.18	-	-	-	29.71	-0.16	-	75
Sep-26 47.41	1.37	-	-	-	29.18	-0.18	-	25
Sep-26 48.38	1.55	-	-	-	28.64	-0.20	-	75
Sep-26 50.31	1.98	-	-	-	27.58	-0.25	-	200
Sep-26 52.00	2.45	-	-	-	26.65	-0.31	-	1,500
Sep-26 52.25	2.51	-	-	-	26.51	-0.31	-	25
Sep-26 54.17	3.16	-	-	-	25.45	-0.38	-	25
Dec-26 32.90	0.22	-	-	-	34.55	-0.03	-	25
Dec-26 33.87	0.27	-	-	-	34.13	-0.04	-	21
Dec-26 34.83	0.32	-	-	-	33.71	-0.04	-	25
Dec-26 35.80	0.37	-	-	-	33.28	-0.05	-	25
Dec-26 36.76	0.44	-	-	-	32.86	-0.05	-	26
Dec-26 37.73	0.52	-	-	-	32.43	-0.06	-	150
Dec-26 38.70	0.61	-	-	-	32.00	-0.07	-	160
Dec-26 39.67	0.69	-	-	-	31.58	-0.08	-	10
Dec-26 40.63	0.79	-	-	-	31.16	-0.09	-	1
Dec-26 41.60	0.92	-	-	-	30.73	-0.11	-	76
Dec-26 42.57	1.05	-	-	-	30.30	-0.12	-	150
Dec-26 43.54	1.18	-	-	-	29.88	-0.14	-	75
Dec-26 44.49	1.32	-	-	-	29.46	-0.15	-	50
Dec-26 45.47	1.52	-	-	-	29.03	-0.17	-	25
Dec-26 46.44	1.71	-	-	-	28.60	-0.19	-	28
Dec-26 47.41	1.91	-	-	-	28.17	-0.21	-	51
Dec-26 48.38	2.12	-	-	-	27.75	-0.23	-	77
Dec-26 50.31	2.66	-	-	-	26.90	-0.28	-	51
Dec-26 52.25	3.22	-	-	-	26.05	-0.33	-	25
Dec-26 54.17	3.94	-	-	-	25.20	-0.39	-	27
Dec-26 56.11	4.72	-	-	-	24.35	-0.45	-	35
Dec-26 59.99	6.85	-	-	-	23.54	-0.58	-	176
Mar-27 33.87	0.41	-	-	-	33.18	-0.05	-	50
Mar-27 34.83	0.48	-	-	-	32.78	-0.05	-	50
Mar-27 35.80	0.56	-	-	-	32.38	-0.06	-	75
Mar-27 36.76	0.65	-	-	-	31.98	-0.07	-	75
Mar-27 37.73	0.73	-	-	-	31.57	-0.08	-	25
Mar-27 38.70	0.82	-	-	-	31.17	-0.09	-	25
Mar-27 39.67	0.95	-	-	-	30.76	-0.10	-	50
Mar-27 40.63	1.09	-	-	-	30.37	-0.11	-	78
Mar-27 41.60	1.22	-	-	-	29.96	-0.12	-	1
Mar-27 44.49	1.70	-	-	-	28.76	-0.17	-	2
Mar-27 50.31	3.10	3.00	3.00	3.00	26.34	-0.29	1	1
Jun-27 26.12	0.17	-	-	-	35.25	-0.02	-	1
Jun-27 30.96	0.40	-	-	-	33.44	-0.04	-	150
Jun-27 33.87	0.63	-	-	-	32.35	-0.06	-	200
Jun-27 34.83	0.71	-	-	-	31.99	-0.07	-	180
Jun-27 36.76	0.90	-	-	-	31.26	-0.09	-	25
Jun-27 38.70	1.18	-	-	-	30.53	-0.11	-	150
Jun-27 39.67	1.31	-	-	-	30.17	-0.12	-	101
Jun-27 41.60	1.62	-	-	-	29.45	-0.15	-	177
Jun-27 42.57	1.82	-	-	-	29.08	-0.16	-	150
Jun-27 43.54	2.01	-	-	-	28.72	-0.18	-	150
Jun-27 44.49	2.20	-	-	-	28.36	-0.19	-	50
Jun-27 46.44	2.66	-	-	-	27.63	-0.23	-	25
Jun-27 47.41	2.93	-	-	-	27.27	-0.24	-	150
Jun-27 48.38	3.20	-	-	-	26.90	-0.26	-	150
Jun-27 50.31	3.75	-	-	-	26.18	-0.30	-	3
Jun-27 52.25	4.47	-	-	-	25.45	-0.35	-	150
Jun-27 56.11	6.03	-	-	-	24.00	-0.45	-	25
Jun-27 65.78	12.00	-	-	-	22.46	-0.69	-	1
Sep-27 43.54	2.33	-	-	-	28.36	-0.18	-	25
Sep-27 44.49	2.52	-	-	-	28.02	-0.20	-	25
Sep-27 45.47	2.76	-	-	-	27.67	-0.22	-	25
Sep-27 46.44	3.04	-	-	-	27.33	-0.23	-	25
Dec-27 21.29	0.13	-	-	-	35.97	-0.01	-	2
Dec-27 33.87	0.98	-	-	-	31.55	-0.08	-	100
Dec-27 36.76	1.39	-	-	-	30.53	-0.11	-	25
Dec-27 37.73	1.52	-	-	-	30.19	-0.12	-	25
Dec-27 43.54	2.64	-	-	-	28.15	-0.19	-	10
Dec-27 45.47	3.15	-	-	-	27.47	-0.22	-	1,100
Dec-27 46.44	3.42	-	-	-	27.13	-0.24	-	150
Dec-27 47.41	3.68	-	-	-	26.78	-0.26	-	326
Dec-27 48.38	3.95	-	-	-	26.44	-0.27	-	175
Dec-27 50.31	4.58	-	-	-	25.76	-0.31	-	350
Dec-27 52.25	5.29	-	-	-	25.08	-0.35	-	375
Dec-27 54.17	5.98	-	-	-	24.41	-0.39	-	450
Dec-27 56.11	6.86	-	-	-	23.72	-0.44	-	450
Jun-28 43.10	3.18	-	-	-	27.70	-0.20	-	25
Jun-28 44.08	3.46	-	-	-	27.38	-0.22	-	25
Jun-28 45.06	3.73	-	-	-	27.06	-0.23	-	25
Jun-28 47.99	4.54	-	-	-	26.12	-0.28	-	25
Dec-29 43.51	4.61	-	-	-	26.38	-0.23	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.63	16.29	-	-	-	50.42	1.00	-	2
Mar-26 50.31	6.91	-	-	-	40.49	0.89	-	150
Mar-26 54.17	3.71	-	-	-	36.53	0.72	-	2
Mar-26 56.11	2.40	-	-	-	34.54	0.58	-	2
Mar-26 58.05	1.43	-	-	-	33.57	0.43	-	1
Mar-26 59.99	0.80	-	-	-	33.26	0.28	-	150
Jun-26 41.60	14.94	-	-	-	37.35	0.93	-	2
Jun-26 49.44	8.08	-	-	-	31.65	0.79	-	5
Jun-26 52.25	5.94	-	-	-	29.61	0.70	-	30
Jun-26 59.33	2.02	-	-	-	25.74	0.38	-	5
Jun-26 59.99	1.80	-	-	-	25.60	0.35	-	35
Jun-26 61.30	1.41	-	-	-	25.32	0.30	-	5
Sep-26 49.44	9.09	-	-	-	30.24	0.75	-	5
Sep-26 54.17	5.83	-	-	-	27.63	0.62	-	1
Sep-26 57.35	4.04	-	-	-	26.07	0.51	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 42.57	0.02	-	-	-	47.69	-0.01	-	20
Mar-26 56.11	1.54	-	-	-	33.80	-0.42	-	3
Jun-26 50.31	1.24	-	-	-	28.84	-0.22	-	4
Sep-26 41.60	0.58	-	-	-	32.38	-0.08	-	150
Sep-26 42.57	0.67	-	-	-	31.84	-0.10	-	150

	Previous Close	50.85		25/02/26
	INDRA Close	51.75		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	26.78	-	-	-	73.54	1.00	-	6
Mar-26 36.00	15.84	-	-	-	67.59	0.99	-	28
Mar-26 38.00	13.89	-	-	-	66.51	0.97	-	2
Mar-26 39.00	12.93	-	-	-	65.97	0.96	-	1,000
Mar-26 40.00	11.99	-	-	-	65.43	0.95	-	500
Mar-26 41.00	11.05	-	-	-	64.89	0.94	-	25
Mar-26 44.00	8.42	-	-	-	63.26	0.86	-	25
Mar-26 44.50	8.00	-	-	-	62.99	0.85	-	25
Mar-26 45.00	7.58	-	-	-	62.72	0.83	-	53
Mar-26 50.00	4.07	-	-	-	60.02	0.62	-	3
Mar-26 52.00	2.99	-	-	-	59.01	0.52	-	3
Mar-26 54.00	2.13	-	-	-	58.49	0.42	-	40
Mar-26 56.00	1.48	-	-	-	57.97	0.32	1,632	1,638
Mar-26 58.00	1.00	-	-	-	57.46	0.24	-	1
Mar-26 60.00	0.65	-	-	-	56.94	0.17	-	2
Mar-26 68.00	0.07	-	-	-	54.88	0.03	-	3
Apr-26 52.00	4.01	-	-	-	52.36	0.54	-	1
May-26 52.00	4.83	-	-	-	50.26	0.55	-	20
Jun-26 23.00	28.92	-	-	-	59.38	1.00	-	117
Jun-26 35.00	17.59	-	-	-	55.12	0.92	-	29
Jun-26 37.00	15.85	-	-	-	54.42	0.90	-	7
Jun-26 38.00	15.03	-	-	-	54.06	0.88	-	8
Jun-26 42.00	11.90	-	-	-	52.64	0.81	-	8
Jun-26 44.00	10.43	-	-	-	51.94	0.77	-	16
Jun-26 47.00	8.48	-	-	-	50.87	0.69	-	113
Jun-26 50.00	6.77	-	-	-	49.81	0.61	-	2
Jun-26 56.00	4.10	-	-	-	48.86	0.45	-	9
Jun-26 58.00	3.49	-	-	-	48.71	0.40	-	28
Jun-26 60.00	2.89	-	-	-	48.55	0.35	-	1
Jun-26 72.00	0.90	-	-	-	47.62	0.14	-	5
Sep-26 18.00	33.89	-	-	-	56.32	1.00	-	1
Sep-26 26.00	26.15	-	-	-	54.16	0.98	-	1
Sep-26 39.00	15.15	-	-	-	50.64	0.83	-	1
Sep-26 50.00	8.30	-	-	-	47.66	0.62	-	100
Sep-26 60.00	4.25	-	-	-	45.22	0.40	-	4
Sep-26 68.00	2.20	-	-	-	43.32	0.25	-	5
Sep-26 70.00	1.88	-	-	-	42.84	0.23	-	3
Dec-26 30.00	22.99	-	-	-	51.58	0.92	-	25
Dec-26 31.00	22.17	-	-	-	51.34	0.91	-	25
Dec-26 32.00	21.38	-	-	-	51.09	0.90	-	25
Dec-26 35.00	18.99	-	-	-	50.36	0.87	-	25
Dec-26 45.00	12.31	-	-	-	47.91	0.71	-	1
Dec-26 47.00	11.22	-	-	-	47.42	0.68	-	4
Dec-26 48.00	10.70	-	-	-	47.18	0.66	-	4
Dec-26 50.00	9.65	-	-	-	46.69	0.63	-	5
Dec-26 54.00	7.91	-	-	-	46.16	0.55	-	130
Dec-26 56.00	7.15	-	-	-	46.07	0.52	-	50
Dec-26 58.00	6.40	5.91	5.91	5.91	45.98	0.48	7	87
Dec-26 60.00	5.84	5.60	5.60	5.60	45.89	0.45	12	439
Dec-26 62.00	5.28	-	-	-	45.80	0.42	-	1
Dec-26 64.00	4.72	-	-	-	45.71	0.39	-	8
Dec-26 66.00	4.23	-	-	-	45.62	0.36	-	86
Mar-27 62.00	6.29	-	-	-	44.78	0.45	-	20
Jun-27 41.00	16.33	-	-	-	45.92	0.77	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	76.72	-	-	20
Mar-26 20.00	-	-	-	-	75.64	-	-	2
Mar-26 21.00	-	-	-	-	75.10	-	-	3
Mar-26 23.00	-	-	-	-	74.02	-	-	2
Mar-26 24.00	-	-	-	-	73.47	-	-	8
Mar-26 25.00	-	-	-	-	72.93	-	-	15
Mar-26 26.00	-	-	-	-	72.39	-	-	20
Mar-26 29.00	-	-	-	-	70.77	-	-	4
Mar-26 30.00	-	-	-	-	70.23	-	-	45
Mar-26 32.00	0.01	-	-	-	69.15	-	-	30
Mar-26 34.00	0.02	-	-	-	68.06	-0.01	-	1
Mar-26 35.00	0.02	-	-	-	67.52	-0.01	-	1
Mar-26 36.00	0.04	-	-	-	66.98	-0.01	-	3
Mar-26 38.00	0.09	-	-	-	65.90	-0.03	-	25
Mar-26 39.00	0.12	-	-	-	65.36	-0.03	-	1
Mar-26 40.00	0.18	-	-	-	64.82	-0.05	-	2
Mar-26 41.50	0.29	0.45	0.45	0.45	64.01	-0.07	1	-
Mar-26 42.00	0.34	-	-	-	63.74	-0.08	-	1
Mar-26 44.00	0.60	-	-	-	62.65	-0.13	-	3
Mar-26 45.00	0.76	-	-	-	62.11	-0.16	-	73
Mar-26 46.00	0.98	-	-	-	61.57	-0.20	-	33
Mar-26 47.00	1.22	-	-	-	61.03	-0.24	-	35
Mar-26 48.00	1.51	-	-	-	60.49	-0.28	-	13
Mar-26 49.00	1.85	-	-	-	59.95	-0.33	-	24
Mar-26 50.00	2.23	2.60	2.60	2.60	59.41	-0.38	60	203
Mar-26 52.00	3.15	-	-	-	58.40	-0.48	-	10
Mar-26 54.00	4.29	-	-	-	57.88	-0.58	-	1
Mar-26 56.00	5.64	-	-	-	57.36	-0.68	-	50
Mar-26 60.00	8.82	-	-	-	56.33	-0.83	-	100
Apr-26 39.00	0.42	-	-	-	57.14	-0.08	-	1
Apr-26 40.00	0.52	-	-	-	56.72	-0.09	-	1
Apr-26 41.00	0.65	-	-	-	56.29	-0.11	-	6
Apr-26 42.00	0.81	-	-	-	55.86	-0.13	-	3
Apr-26 43.00	0.98	-	-	-	55.44	-0.16	-	1
Apr-26 44.00	1.19	-	-	-	55.01	-0.18	-	1
Apr-26 47.00	2.01	-	-	-	53.74	-0.28	-	1
Apr-26 48.00	2.35	-	-	-	53.31	-0.31	-	6
Apr-26 50.00	3.15	-	-	-	52.46	-0.39	-	1
Apr-26 52.00	4.07	-	-	-	51.65	-0.47	-	1
Apr-26 56.00	6.48	-	-	-	50.57	-0.62	-	100
May-26 37.00	0.51	-	-	-	55.36	-0.07	-	6
Jun-26 20.00	0.01	-	-	-	59.49	-	-	1
Jun-26 26.00	0.06	-	-	-	57.36	-0.01	-	25
Jun-26 27.00	0.08	-	-	-	57.01	-0.01	-	25
Jun-26 30.00	0.19	-	-	-	55.95	-0.03	-	26
Jun-26 31.00	0.25	-	-	-	55.59	-0.03	-	11
Jun-26 32.00	0.32	-	-	-	55.24	-0.04	-	1
Jun-26 34.00	0.48	-	-	-	54.53	-0.06	-	4
Jun-26 35.00	0.59	-	-	-	54.17	-0.07	-	5
Jun-26 40.50	1.44	-	-	-	52.23	-0.16	-	2
Jun-26 41.00	1.57	-	-	-	52.05	-0.17	-	1
Jun-26 44.00	2.32	-	-	-	50.99	-0.23	-	10
Jun-26 45.00	2.67	-	-	-	50.63	-0.26	-	20
Jun-26 48.00	3.72	-	-	-	49.57	-0.33	-	1,005
Jun-26 54.00	6.74	-	-	-	48.07	-0.50	-	4
Jun-26 56.00	7.94	-	-	-	47.91	-0.56	-	3
Jun-26 58.00	9.33	-	-	-	47.76	-0.61	-	2
Sep-26 24.00	0.17	-	-	-	54.66	-0.02	-	4
Sep-26 26.00	0.26	-	-	-	54.12	-0.03	-	4
Sep-26 30.00	0.59	-	-	-	53.03	-0.06	-	45
Sep-26 31.00	0.72	-	-	-	52.76	-0.07	-	50
Sep-26 42.00	3.04	-	-	-	49.79	-0.22	-	3
Sep-26 45.00	4.11	-	-	-	48.98	-0.28	-	1
Sep-26 46.00	4.47	-	-	-	48.71	-0.30	-	750
Sep-26 48.00	5.35	-	-	-	48.16	-0.34	-	10
Sep-26 50.00	6.27	-	-	-	47.62	-0.39	-	9
Sep-26 52.00	7.26	-	-	-	47.09	-0.43	-	1
Sep-26 56.00	9.55	-	-	-	46.14	-0.52	-	2
Dec-26 28.00	0.75	-	-	-	51.88	-0.06	-	1
Dec-26 30.00	1.00	-	-	-	51.39	-0.08	-	6
Dec-26 32.00	1.36	-	-	-	50.90	-0.10	-	10
Dec-26 35.00	1.93	-	-	-	50.17	-0.13	-	1
Dec-26 40.00	3.29	-	-	-	48.95	-0.20	-	1
Dec-26 50.00	7.39	-	-	-	46.50	-0.38	-	5
Dec-26 52.00	8.39	-	-	-	46.06	-0.42	-	75
Dec-26 54.00	9.61	-	-	-	45.97	-0.45	-	50
Dec-26 60.00	13.49	-	-	-	45.70	-0.56	-	50
Mar-27 49.00	7.65	-	-	-	45.34	-0.36	-	20
Dec-27 44.00	6.69	-	-	-	42.05	-0.27	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	2.14	-	-	-	58.49	0.42	-	8
Mar-26 56.00	1.49	1.08	1.08	1.08	57.97	0.32	5	10
Mar-26 58.00	1.00	0.78	0.78	0.78	57.46	0.24	5	5
Mar-26 60.00	0.64	-	-	-	56.94	0.17	-	8
Jun-26 52.00	5.73	-	-	-	49.17	0.55	-	5
Jun-26 56.00	4.12	-	-	-	48.86	0.45	-	6
Jun-26 58.00	3.47	-	-	-	48.71	0.40	-	5
Jun-26 68.00	1.35	-	-	-	47.93	0.20	-	5
Dec-26 60.00	5.81	-	-	-	45.89	0.44	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	4.29	-	-	-	57.88	-0.58	-	2

	Previous Close	78.20		25/02/26
	LABORAT. ROVI Close	82.05		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 68.00	14.17	-	-	-	34.57	0.99	-	1
Mar-26 70.00	12.22	-	-	-	34.12	0.97	-	10
Mar-26 74.00	8.48	-	-	-	33.23	0.90	-	2
Mar-26 76.00	6.76	5.38	5.38	5.38	32.78	0.84	1	-
Mar-26 80.00	3.81	-	-	-	31.89	0.64	-	2
Jun-26 70.00	13.61	-	-	-	30.12	0.86	-	108
Sep-26 78.00	9.05	-	-	-	28.34	0.65	-	750
Dec-26 80.00	9.40	-	-	-	28.27	0.60	-	15
Dec-26 82.00	8.36	-	-	-	27.95	0.56	-	15
Dec-26 84.00	7.50	-	-	-	27.84	0.52	-	15
Dec-26 86.00	6.65	-	-	-	27.75	0.48	-	15
Dec-26 88.00	5.89	-	-	-	27.65	0.45	-	14
Dec-26 90.00	5.25	-	-	-	27.55	0.41	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 50.00	-	-	-	-	39.22	-	-	5
Mar-26 52.00	-	-	-	-	38.77	-	-	6
Mar-26 74.00	0.36	0.49	0.49	0.49	33.86	-0.10	3	3
Mar-26 76.00	0.64	-	-	-	33.41	-0.17	-	8
Jun-26 50.00	0.02	-	-	-	34.28	-	-	1
Jun-26 54.00	0.05	-	-	-	33.44	-0.01	-	1
Jun-26 56.00	0.08	-	-	-	33.01	-0.01	-	1
Jun-26 80.00	3.94	4.45	4.45	4.45	27.94	-0.39	16	16
Sep-26 48.00	0.09	-	-	-	33.22	-0.01	-	1
Sep-26 54.00	0.26	0.49	0.49	0.49	32.08	-0.03	2	-
Sep-26 64.00	1.16	-	-	-	30.17	-0.12	-	2
Sep-26 70.00	2.28	-	-	-	29.02	-0.20	-	1,500

	Previous Close	3.93		25/02/26
	MAPFRE Close	3.95		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.46	-	-	-	29.60	0.95	-	3
Mar-26 3.60	0.37	-	-	-	29.26	0.90	-	11
Mar-26 3.70	0.28	-	-	-	28.92	0.83	-	13
Mar-26 3.80	0.21	-	-	-	28.59	0.72	-	300
Mar-26 3.90	0.14	-	-	-	28.25	0.59	-	200
Mar-26 4.00	0.09	-	-	-	27.97	0.45	-	66
Mar-26 4.10	0.05	-	-	-	27.76	0.32	-	62
Mar-26 4.20	0.03	-	-	-	27.55	0.20	-	1
Mar-26 4.30	0.02	-	-	-	27.34	0.12	-	40
Mar-26 4.40	0.01	-	-	-	27.13	0.06	-	15
Mar-26 4.60	-	-	-	-	26.71	0.01	-	10
Apr-26 4.00	0.14	-	-	-	26.99	0.48	-	2
Apr-26 4.10	0.10	-	-	-	26.78	0.39	-	3
Jun-26 2.60	1.36	-	-	-	28.79	1.00	-	1
Jun-26 3.50	0.51	-	-	-	26.28	0.85	-	5
Jun-26 3.60	0.43	-	-	-	26.00	0.79	-	15
Jun-26 3.70	0.36	-	-	-	25.73	0.73	-	5
Jun-26 3.80	0.29	-	-	-	25.45	0.66	-	244
Jun-26 3.90	0.24	-	-	-	25.17	0.58	-	1
Jun-26 4.00	0.18	0.18	0.18	0.18	24.92	0.50	2	26
Jun-26 4.10	0.14	-	-	-	24.70	0.42	-	40
Jun-26 4.20	0.11	-	-	-	24.48	0.34	-	4
Jun-26 4.40	0.06	-	-	-	24.04	0.22	-	33
Jun-26 4.50	0.04	-	-	-	23.82	0.16	-	10
Jun-26 4.60	0.03	-	-	-	23.60	0.12	-	2
Sep-26 3.80	0.33	-	-	-	23.93	0.62	-	3
Sep-26 3.90	0.28	-	-	-	23.78	0.56	-	10
Sep-26 4.10	0.19	-	-	-	23.47	0.43	-	10
Sep-26 4.20	0.15	-	-	-	23.31	0.37	-	783
Sep-26 4.30	0.12	-	-	-	23.15	0.32	-	7
Sep-26 4.40	0.10	-	-	-	22.99	0.27	-	3
Sep-26 4.50	0.08	-	-	-	22.83	0.22	-	13
Sep-26 4.70	0.05	-	-	-	22.51	0.15	-	15
Dec-26 3.90	0.33	-	-	-	24.46	0.55	-	20
Dec-26 4.20	0.20	-	-	-	24.08	0.40	-	2
Dec-26 4.40	0.15	-	-	-	23.81	0.32	-	1
Dec-26 4.50	0.12	-	-	-	23.68	0.27	-	11
Jun-27 4.20	0.28	-	-	-	24.91	0.43	-	7
Jun-27 5.00	0.09	-	-	-	24.03	0.19	-	1
Dec-27 5.00	0.15	-	-	-	25.06	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	-	-	-	-	28.24	-	-	5
Mar-26 3.10	-	-	-	-	27.23	-	-	6
Mar-26 3.20	-	-	-	-	26.89	-	-	5
Mar-26 3.50	-	-	-	-	25.88	-0.03	-	1
Mar-26 3.60	0.01	-	-	-	25.54	-0.07	-	2
Mar-26 3.80	0.04	-	-	-	24.87	-0.25	-	51
Mar-26 3.90	0.07	-	-	-	24.53	-0.40	-	17
Mar-26 4.00	0.12	-	-	-	24.25	-0.56	-	152
Mar-26 4.10	0.19	-	-	-	24.04	-0.72	-	155
Mar-26 4.20	0.27	-	-	-	23.83	-0.84	-	4
Apr-26 3.70	0.04	-	-	-	23.70	-0.21	-	5
Jun-26 2.00	-	-	-	-	26.16	-	-	3
Jun-26 3.00	-	-	-	-	23.38	-0.02	-	15
Jun-26 3.60	0.08	-	-	-	21.70	-0.26	-	5
Jun-26 3.70	0.11	-	-	-	21.43	-0.34	-	20
Jun-26 3.80	0.15	-	-	-	21.15	-0.42	-	1
Jun-26 4.00	0.26	-	-	-	20.62	-0.60	-	101
Jun-26 4.90	1.04	-	-	-	18.65	-0.99	-	5
Sep-26 1.70	-	-	-	-	24.57	-	-	20
Sep-26 3.30	0.05	-	-	-	22.27	-0.15	-	2
Sep-26 3.60	0.13	-	-	-	21.84	-0.30	-	5
Sep-26 3.70	0.17	-	-	-	21.70	-0.36	-	65
Sep-26 3.80	0.21	-	-	-	21.56	-0.42	-	30
Sep-26 3.90	0.26	-	-	-	21.41	-0.49	-	1
Sep-26 5.00	1.14	-	-	-	19.66	-0.97	-	9
Dec-26 3.60	0.19	-	-	-	21.93	-0.35	-	3
Dec-26 3.70	0.24	-	-	-	21.84	-0.40	-	21
Dec-26 3.80	0.29	-	-	-	21.76	-0.45	-	20
Dec-26 4.00	0.40	-	-	-	21.56	-0.56	-	3
Dec-26 4.20	0.53	-	-	-	21.29	-0.66	-	5
Dec-27 3.60	0.39	-	-	-	22.71	-0.41	-	10

	Previous Close	8.02		25/02/26
	MELIA HOTELS Close	7.94		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.49	-	-	-	23.90	0.84	-	25
Jun-26 7.00	1.08	-	-	-	24.64	0.85	-	5
Jun-26 8.00	0.42	-	-	-	23.60	0.52	-	10
Jun-26 8.50	0.21	-	-	-	22.89	0.34	-	3
Jun-26 9.00	0.10	-	-	-	22.18	0.19	-	7
Sep-26 7.75	0.67	-	-	-	25.41	0.60	-	5
Sep-26 8.00	0.54	-	-	-	25.15	0.52	-	2,000
Sep-26 8.50	0.34	-	-	-	24.45	0.38	-	10
Mar-27 7.75	0.90	-	-	-	26.11	0.59	-	10
Mar-27 8.75	0.50	-	-	-	25.22	0.40	-	5
Jun-27 7.50	1.16	-	-	-	26.72	0.64	-	5
Jun-27 7.75	1.03	-	-	-	26.56	0.59	-	5
Sep-27 7.25	1.34	-	-	-	27.26	0.67	-	5
Dec-27 7.00	1.55	-	-	-	27.63	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	-	-	-	-	24.31	-	-	1
Mar-26 7.50	0.04	-	-	-	23.58	-0.16	-	2
Jun-26 8.00	0.42	-	-	-	22.89	-0.48	-	6
Dec-26 8.25	0.84	-	-	-	21.81	-0.57	-	36

	Previous Close	14.05		25/02/26
	MERLIN Close	14.18		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	3.19	-	-	-	28.70	1.00	-	4
Mar-26 13.00	1.23	-	-	-	25.22	0.92	-	140
Mar-26 13.50	0.80	-	-	-	24.35	0.80	-	14,900
Mar-26 14.00	0.44	-	-	-	23.48	0.61	-	10
May-26 14.50	0.44	-	-	-	22.19	0.44	-	1
Jun-26 11.00	3.23	-	-	-	27.42	0.98	-	4
Jun-26 13.50	1.07	-	-	-	23.36	0.69	-	25
Jun-26 14.00	0.76	-	-	-	22.55	0.57	-	5,000
Jun-26 14.50	0.52	-	-	-	22.14	0.45	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	27.35	-	-	3
Mar-26 12.00	-	-	-	-	26.48	-0.01	-	2
Mar-26 13.00	0.03	-	-	-	24.74	-0.07	-	1
Mar-26 13.50	0.09	-	-	-	23.87	-0.19	-	40
Jun-26 8.75	-	-	-	-	29.05	-	-	1
Jun-26 11.00	0.03	-	-	-	25.40	-0.04	-	514
Jun-26 12.00	0.10	-	-	-	23.78	-0.11	-	37
Jun-26 14.00	0.62	-	-	-	20.53	-0.47	-	2
Sep-26 10.00	0.04	-	-	-	26.67	-0.03	-	1
Sep-26 11.00	0.11	-	-	-	25.26	-0.08	-	1
Sep-26 11.50	0.16	-	-	-	24.55	-0.12	-	2
Sep-26 12.00	0.23	-	-	-	23.84	-0.16	-	2
Dec-26 11.00	0.19	-	-	-	24.36	-0.12	-	1,050
Dec-27 12.50	0.95	-	-	-	21.52	-0.32	-	5,000

	Previous Close	25.80		25/02/26
	NATURGY Close	26.04		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	3.07	-	-	-	21.68	0.99	-	1
Mar-26 24.00	2.10	-	-	-	20.39	0.95	-	160
Mar-26 25.00	1.20	-	-	-	19.09	0.82	-	25
Mar-26 26.00	0.50	0.42	0.42	0.42	17.80	0.53	1	72
Mar-26 27.00	0.14	-	-	-	17.17	0.21	-	160
Mar-26 28.00	0.02	-	-	-	16.57	0.04	-	152
Mar-26 29.00	-	-	-	-	15.97	-	-	2
Mar-26 30.00	-	-	-	-	15.37	-	-	5
Mar-26 32.00	-	-	-	-	14.16	-	-	2
Apr-26 26.00	0.87	-	-	-	25.05	0.52	-	25
Apr-26 27.00	0.45	-	-	-	24.45	0.33	-	2
Apr-26 28.00	0.21	-	-	-	23.87	0.18	-	2
Jun-26 24.00	2.37	-	-	-	23.48	0.78	-	1
Jun-26 25.00	1.65	-	-	-	22.26	0.65	-	260
Jun-26 26.00	1.06	-	-	-	21.05	0.49	-	65
Jun-26 27.00	0.64	-	-	-	20.40	0.35	-	750
Jun-26 28.00	0.35	-	-	-	19.77	0.23	-	27
Jun-26 29.00	0.18	-	-	-	19.14	0.14	-	2
Jun-26 31.00	0.03	-	-	-	17.89	0.03	-	10
Jun-26 32.00	0.01	-	-	-	17.26	0.01	-	1
Sep-26 22.00	4.18	-	-	-	25.13	0.91	-	1
Sep-26 26.00	1.30	-	-	-	20.83	0.49	-	8
Sep-26 27.00	0.89	-	-	-	20.27	0.38	-	1,001
Sep-26 28.00	0.58	-	-	-	19.74	0.28	-	13
Sep-26 29.00	0.36	-	-	-	19.20	0.20	-	50
Dec-26 23.00	3.41	3.25	3.25	3.25	24.15	0.79	10	13
Dec-26 25.00	2.06	-	-	-	22.34	0.59	-	13
Dec-26 26.00	1.52	-	-	-	21.43	0.49	-	10
Dec-26 27.00	1.10	-	-	-	20.92	0.40	-	18
Dec-26 28.00	0.79	-	-	-	20.44	0.31	-	1
Dec-26 29.00	0.53	-	-	-	19.95	0.23	-	495
Dec-26 30.00	0.35	0.30	0.30	0.30	19.46	0.17	3	173
Jun-27 25.00	2.38	-	-	-	22.90	0.57	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	29.49	-	-	1
Mar-26 18.50	-	-	-	-	26.91	-	-	3
Mar-26 20.00	-	-	-	-	24.97	-	-	247
Mar-26 21.00	-	-	-	-	23.68	-	-	119
Mar-26 22.00	-	-	-	-	22.38	-	-	1
Mar-26 23.00	-	-	-	-	21.09	-0.01	-	7
Mar-26 24.00	0.03	-	-	-	19.80	-0.05	-	533
Mar-26 25.00	0.12	-	-	-	18.50	-0.18	-	2,077
Mar-26 26.00	0.42	-	-	-	17.21	-0.47	-	61
Mar-26 27.00	1.06	-	-	-	16.58	-0.80	-	17
Apr-26 23.00	0.08	-	-	-	21.05	-0.09	-	2
Apr-26 24.00	0.21	-	-	-	19.79	-0.19	-	21
Apr-26 25.00	0.46	0.44	0.44	0.44	18.52	-0.37	1	10
Apr-26 26.00	0.93	-	-	-	17.25	-0.60	-	3
May-26 24.00	0.34	-	-	-	19.82	-0.23	-	10
Jun-26 18.50	0.02	-	-	-	26.80	-0.01	-	1
Jun-26 21.00	0.09	-	-	-	23.76	-0.06	-	50
Jun-26 22.00	0.16	-	-	-	22.54	-0.10	-	12
Jun-26 23.00	0.29	-	-	-	21.33	-0.17	-	23
Jun-26 24.00	0.49	-	-	-	20.11	-0.26	-	43
Jun-26 25.00	0.80	-	-	-	18.89	-0.39	-	88
Jun-26 26.00	1.23	-	-	-	17.68	-0.55	-	12
Jun-26 27.00	1.86	-	-	-	17.03	-0.71	-	28
Sep-26 18.00	0.08	-	-	-	26.38	-0.04	-	10
Sep-26 19.00	0.13	-	-	-	25.30	-0.06	-	25
Sep-26 19.50	0.16	-	-	-	24.76	-0.07	-	25
Sep-26 20.00	0.20	-	-	-	24.22	-0.09	-	25
Sep-26 21.00	0.31	-	-	-	23.15	-0.13	-	25
Sep-26 22.00	0.47	-	-	-	22.07	-0.19	-	26
Sep-26 23.00	0.68	-	-	-	21.00	-0.26	-	32
Sep-26 24.00	0.96	-	-	-	19.92	-0.35	-	19
Sep-26 25.00	1.34	-	-	-	18.85	-0.46	-	5
Sep-26 27.00	2.47	-	-	-	17.21	-0.69	-	1
Dec-26 19.50	0.33	-	-	-	23.82	-0.12	-	4
Dec-26 20.00	0.39	-	-	-	23.37	-0.14	-	2
Dec-26 22.00	0.77	-	-	-	21.55	-0.25	-	2
Dec-26 23.00	1.04	-	-	-	20.64	-0.32	-	9
Dec-26 24.00	1.40	-	-	-	19.73	-0.41	-	2,067
Dec-26 25.00	1.84	-	-	-	18.83	-0.50	-	46
Dec-26 26.00	2.37	-	-	-	17.92	-0.60	-	1
Mar-27 26.00	2.53	-	-	-	17.87	-0.58	-	190
Sep-27 26.00	3.39	-	-	-	18.06	-0.61	-	95
Dec-27 26.00	3.81	-	-	-	18.18	-0.63	-	97

	Previous Close	0.38		25/02/26
	OBRASCON HUARTE Close	0.37		25/02/26

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	-	-	-	41.89	0.31	-	51
Jun-26 0.30	0.08	-	-	-	43.09	0.84	-	3
Jun-26 0.35	0.05	-	-	-	42.86	0.64	-	14
Sep-26 0.25	0.13	-	-	-	43.51	0.92	-	45
Sep-26 0.35	0.06	-	-	-	43.06	0.64	-	169

	Previous Close	80.10		25/02/26
	PHARMA MAR Close	79.65		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	7.84	-	-	-	73.81	0.64	-	1
Mar-26 78.00	6.72	-	-	-	72.82	0.58	-	2
Mar-26 80.00	5.64	-	-	-	71.93	0.53	-	2
Mar-26 82.00	4.79	-	-	-	71.49	0.47	-	2
Mar-26 86.00	3.31	-	-	-	70.60	0.37	-	1
Mar-26 90.00	2.19	-	-	-	69.71	0.28	-	15
Mar-26 96.00	1.09	-	-	-	68.38	0.16	-	2
Mar-26 100.00	0.65	-	-	-	67.50	0.11	-	1
Apr-26 78.00	9.16	-	-	-	69.27	0.59	-	1
Apr-26 90.00	4.46	-	-	-	67.55	0.37	-	1
Jun-26 64.00	21.49	-	-	-	74.03	0.77	-	1
Jun-26 68.00	18.89	-	-	-	72.34	0.73	-	1
Jun-26 70.00	17.59	-	-	-	71.50	0.70	-	1
Jun-26 72.00	16.37	-	-	-	70.65	0.68	-	1
Jun-26 76.00	14.16	-	-	-	68.96	0.63	-	1
Jun-26 80.00	11.99	-	-	-	67.36	0.58	-	3
Jun-26 100.00	5.27	-	-	-	64.18	0.33	-	1
Jun-26 115.00	2.55	-	-	-	61.80	0.19	-	5
Jun-26 120.00	1.95	-	-	-	61.00	0.16	-	2
Jun-26 130.00	1.09	-	-	-	59.41	0.10	-	1
Sep-26 78.00	15.93	-	-	-	64.79	0.62	-	1
Sep-26 92.00	10.77	-	-	-	63.78	0.48	-	4
Sep-26 120.00	4.83	-	-	-	62.84	0.26	-	2
Dec-26 76.00	18.86	-	-	-	60.94	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	101.30	-	-	5
Mar-26 60.00	0.64	-	-	-	85.02	-0.08	-	6
Mar-26 62.00	0.85	-	-	-	84.04	-0.10	-	2
Mar-26 64.00	1.14	-	-	-	83.05	-0.12	-	3
Mar-26 66.00	1.47	-	-	-	82.06	-0.15	-	1
Mar-26 70.00	2.37	-	-	-	80.09	-0.23	-	5
Mar-26 74.00	3.61	-	-	-	78.11	-0.32	-	1
Mar-26 76.00	4.35	-	-	-	77.12	-0.37	-	3
Mar-26 110.00	30.48	-	-	-	68.59	-0.97	-	1
Apr-26 68.00	3.64	-	-	-	75.11	-0.24	-	1
Jun-26 35.00	0.45	-	-	-	86.87	-0.03	-	4
Jun-26 43.00	1.17	-	-	-	83.49	-0.06	-	8
Jun-26 45.00	1.41	-	-	-	82.65	-0.07	-	1
Jun-26 49.00	2.00	-	-	-	80.96	-0.10	-	2
Jun-26 76.00	10.17	-	-	-	69.54	-0.37	-	4
Jun-26 78.00	11.05	-	-	-	68.70	-0.40	-	1
Sep-26 52.00	4.51	-	-	-	74.15	-0.15	-	1
Sep-26 54.00	5.05	-	-	-	73.42	-0.16	-	1
Sep-26 66.00	9.01	-	-	-	69.05	-0.27	-	3
Sep-26 74.00	12.43	-	-	-	66.14	-0.35	-	2
Sep-26 78.00	14.23	-	-	-	64.68	-0.39	-	1
Sep-26 80.00	15.27	-	-	-	64.07	-0.41	-	1
Sep-26 88.00	20.30	-	-	-	63.80	-0.49	-	3
Sep-26 92.00	22.99	-	-	-	63.67	-0.53	-	1
Dec-26 48.00	4.36	-	-	-	69.11	-0.13	-	1
Dec-26 60.00	8.11	-	-	-	65.55	-0.22	-	2
Dec-26 62.00	8.85	-	-	-	64.95	-0.23	-	1

	Previous Close	16.41		25/02/26
	PUIG Close	16.22		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	5.23	-	-	-	43.21	1.00	-	3
Mar-26 11.50	4.73	-	-	-	42.79	1.00	-	1
Mar-26 14.50	1.84	-	-	-	40.26	0.88	-	70
Mar-26 15.00	1.43	-	-	-	39.84	0.80	-	2
Mar-26 15.50	1.07	-	-	-	39.42	0.70	-	10
Mar-26 16.00	0.76	-	-	-	39.00	0.58	-	4
Mar-26 16.50	0.52	-	-	-	38.55	0.45	-	3
Mar-26 17.50	0.20	-	-	-	37.63	0.23	-	1
Mar-26 19.00	0.03	-	-	-	36.24	0.05	-	6
Apr-26 16.50	0.83	-	-	-	38.37	0.49	-	5
Apr-26 17.00	0.62	-	-	-	37.81	0.41	-	10
Apr-26 18.00	0.32	-	-	-	36.68	0.25	-	1
Jun-26 13.00	3.49	-	-	-	38.93	0.89	-	17
Jun-26 14.00	2.69	-	-	-	38.36	0.81	-	14
Jun-26 15.00	2.00	-	-	-	37.78	0.70	-	1
Jun-26 16.00	1.42	-	-	-	37.21	0.58	-	12
Jun-26 16.50	1.19	-	-	-	36.94	0.52	-	8
Jun-26 17.00	0.97	-	-	-	36.68	0.45	-	11
Jun-26 17.50	0.79	-	-	-	36.42	0.40	-	112
Sep-26 11.00	5.34	-	-	-	37.99	0.96	-	1
Sep-26 14.50	2.55	-	-	-	36.55	0.72	-	3
Sep-26 16.00	1.72	-	-	-	35.93	0.57	-	5
Sep-26 19.00	0.71	-	-	-	35.21	0.30	-	1
Dec-26 16.50	1.68	-	-	-	32.55	0.52	-	2
Dec-26 17.50	1.31	-	-	-	32.45	0.44	-	3
Dec-26 18.50	1.00	-	-	-	32.35	0.37	-	2
Dec-26 19.50	0.77	-	-	-	32.24	0.30	-	20
Jun-27 15.50	2.31	-	-	-	29.20	0.62	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	40.59	-	-	1
Mar-26 12.00	-	-	-	-	40.17	-	-	1
Mar-26 12.50	-	-	-	-	39.74	-	-	1
Mar-26 13.00	0.01	-	-	-	39.32	-0.01	-	26
Mar-26 13.50	0.02	-	-	-	38.90	-0.03	-	145
Mar-26 14.00	0.04	-	-	-	38.48	-0.06	-	115
Mar-26 14.50	0.09	-	-	-	38.06	-0.11	-	83
Mar-26 15.00	0.17	-	-	-	37.64	-0.19	-	21
Mar-26 15.50	0.30	-	-	-	37.22	-0.29	-	8
Mar-26 16.00	0.49	-	-	-	36.80	-0.42	-	19
Mar-26 16.50	0.74	-	-	-	36.35	-0.55	-	6
Mar-26 17.00	1.06	-	-	-	35.89	-0.68	-	5
Apr-26 13.00	0.06	-	-	-	38.61	-0.05	-	6
Apr-26 13.50	0.10	-	-	-	38.24	-0.09	-	10
Apr-26 15.50	0.55	-	-	-	36.76	-0.34	-	9
Apr-26 16.00	0.76	-	-	-	36.39	-0.43	-	26
May-26 16.00	0.96	-	-	-	36.42	-0.43	-	1
Jun-26 11.50	0.08	-	-	-	37.37	-0.05	-	3
Jun-26 12.00	0.12	-	-	-	37.08	-0.07	-	2,168
Jun-26 13.00	0.26	-	-	-	36.50	-0.14	-	26
Jun-26 13.50	0.36	-	-	-	36.22	-0.18	-	526
Jun-26 14.00	0.48	-	-	-	35.93	-0.23	-	5
Jun-26 14.50	0.64	-	-	-	35.64	-0.29	-	140
Jun-26 15.00	0.82	-	-	-	35.35	-0.35	-	480
Jun-26 15.50	1.04	-	-	-	35.06	-0.41	-	4
Jun-26 16.00	1.29	-	-	-	34.78	-0.47	-	100
Jun-26 16.50	1.57	-	-	-	34.51	-0.54	-	1
Sep-26 12.00	0.27	-	-	-	35.46	-0.12	-	5
Sep-26 12.50	0.36	-	-	-	35.26	-0.15	-	13
Sep-26 13.00	0.47	-	-	-	35.05	-0.18	-	21
Sep-26 13.50	0.60	-	-	-	34.85	-0.22	-	8
Sep-26 14.00	0.77	-	-	-	34.64	-0.26	-	10
Sep-26 14.50	0.94	-	-	-	34.44	-0.31	-	1
Sep-26 16.00	1.63	-	-	-	33.82	-0.46	-	236
Sep-26 16.50	1.92	-	-	-	33.67	-0.51	-	3
Dec-26 11.00	0.18	-	-	-	32.49	-0.08	-	2
Dec-26 12.00	0.34	-	-	-	32.20	-0.13	-	1
Dec-26 12.50	0.44	-	-	-	32.06	-0.16	-	5
Dec-26 13.00	0.57	-	-	-	31.92	-0.19	-	1
Dec-26 13.50	0.70	-	-	-	31.77	-0.23	-	4
Dec-26 14.00	0.88	-	-	-	31.63	-0.27	-	3
Dec-26 14.50	1.06	-	-	-	31.48	-0.31	-	10
Dec-26 15.00	1.28	-	-	-	31.34	-0.36	-	10
Dec-26 15.50	1.51	-	-	-	31.20	-0.40	-	5
Dec-26 16.00	1.76	-	-	-	31.05	-0.45	-	19
Dec-26 16.50	2.05	-	-	-	30.96	-0.49	-	2
Dec-26 17.00	2.35	-	-	-	30.91	-0.54	-	6
Dec-26 21.00	5.41	-	-	-	30.50	-0.82	-	6
Dec-26 32.00	16.02	15.30	15.30	15.30	29.37	-1.00	1	1
Mar-27 16.00	1.86	-	-	-	29.32	-0.44	-	15
Jun-27 16.00	2.12	-	-	-	28.20	-0.46	-	311
Jun-27 21.00	5.69	-	-	-	27.87	-0.77	-	20
Dec-27 15.00	1.77	-	-	-	26.94	-0.37	-	4
Dec-27 15.50	2.02	-	-	-	26.88	-0.41	-	162
Dec-27 16.00	2.30	-	-	-	26.82	-0.44	-	156
Dec-27 16.50	2.59	-	-	-	26.78	-0.48	-	151

	Previous Close	16.19		25/02/26
	REDEIA Close	16.35		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	3.87	-	-	-	21.50	1.00	-	2
Mar-26 15.00	1.38	-	-	-	19.66	0.96	-	4
Mar-26 15.50	0.92	-	-	-	19.29	0.88	-	2
Mar-26 16.00	0.53	-	-	-	18.93	0.69	-	1,010
Mar-26 16.50	0.25	0.20	0.20	0.20	18.57	0.44	1	52
Mar-26 17.00	0.09	-	-	-	18.23	0.21	-	2
Mar-26 17.50	0.02	-	-	-	17.90	0.07	-	8
Mar-26 18.00	-	-	-	-	17.56	0.02	-	2
Mar-26 18.50	-	-	-	-	17.22	-	-	10
Mar-26 19.50	-	-	-	-	16.55	-	-	2
Mar-26 20.00	-	-	-	-	16.21	-	-	1
Apr-26 14.00	2.39	-	-	-	18.66	0.99	-	1
Apr-26 15.50	1.01	-	-	-	17.68	0.81	-	1
Apr-26 16.00	0.65	-	-	-	17.36	0.66	-	11
Jun-26 14.00	2.48	-	-	-	18.78	0.94	-	1
Jun-26 15.00	1.59	-	-	-	17.98	0.83	-	12
Jun-26 15.50	1.21	-	-	-	17.59	0.74	-	185
Jun-26 16.00	0.87	-	-	-	17.19	0.63	-	1,389
Jun-26 16.50	0.60	-	-	-	16.79	0.51	-	66
Jun-26 17.00	0.38	-	-	-	16.39	0.38	-	1
Jun-26 17.50	0.22	-	-	-	16.00	0.26	-	2
Jun-26 18.00	0.12	-	-	-	15.60	0.16	-	10
Jun-26 18.50	0.06	-	-	-	15.20	0.09	-	1
Jun-26 19.00	0.02	-	-	-	14.80	0.04	-	10
Jun-26 20.00	-	-	-	-	14.01	0.01	-	10
Sep-26 14.00	2.52	-	-	-	19.87	0.92	-	3
Sep-26 15.00	1.67	-	-	-	18.95	0.80	-	3
Sep-26 15.50	1.30	-	-	-	18.49	0.71	-	15
Sep-26 16.00	0.98	-	-	-	18.03	0.61	-	62
Sep-26 16.50	0.71	-	-	-	17.58	0.51	-	1
Sep-26 17.00	0.49	0.36	0.36	0.36	17.17	0.40	5	35
Sep-26 17.50	0.32	-	-	-	16.75	0.29	-	1
Sep-26 18.50	0.11	-	-	-	15.91	0.13	-	1
Dec-26 12.00	4.44	-	-	-	20.94	0.99	-	20
Dec-26 15.00	1.75	-	-	-	18.68	0.77	-	20
Dec-26 15.50	1.41	-	-	-	18.30	0.68	-	17
Dec-26 16.00	1.10	-	-	-	17.92	0.59	-	4
Dec-26 17.00	0.62	-	-	-	17.12	0.41	-	25
Dec-26 17.50	0.44	-	-	-	16.70	0.32	-	26
Dec-26 18.00	0.30	-	-	-	16.28	0.24	-	2
Mar-27 17.50	0.52	-	-	-	16.63	0.33	-	10
Jun-27 16.00	1.33	-	-	-	18.57	0.56	-	1
Dec-27 14.50	2.29	-	-	-	19.53	0.76	-	278

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	-	-	-	-	22.88	-	-	1
Mar-26 14.00	-	-	-	-	22.51	-	-	7
Mar-26 14.50	-	-	-	-	22.15	-0.01	-	10
Mar-26 15.00	0.02	-	-	-	21.78	-0.05	-	30
Mar-26 15.50	0.07	-	-	-	21.41	-0.15	-	5
Mar-26 16.00	0.19	-	-	-	21.05	-0.33	-	4
Mar-26 16.50	0.41	-	-	-	20.69	-0.55	-	4
Mar-26 18.00	1.65	-	-	-	19.68	-0.99	-	10
Apr-26 13.50	-	-	-	-	19.96	-	-	5
Apr-26 14.00	0.01	-	-	-	19.63	-0.01	-	5
Apr-26 14.50	0.02	-	-	-	19.31	-0.04	-	10
Jun-26 13.00	0.01	-	-	-	19.96	-0.02	-	1
Jun-26 13.50	0.02	-	-	-	19.57	-0.03	-	1,378
Jun-26 14.00	0.05	-	-	-	19.17	-0.06	-	56
Jun-26 14.50	0.09	-	-	-	18.77	-0.11	-	103
Jun-26 15.00	0.16	-	-	-	18.37	-0.17	-	18
Jun-26 15.50	0.28	-	-	-	17.98	-0.26	-	103
Jun-26 16.00	0.44	-	-	-	17.58	-0.38	-	76
Jun-26 16.50	0.67	-	-	-	17.18	-0.50	-	11
Sep-26 13.00	0.08	-	-	-	19.15	-0.07	-	7
Sep-26 13.50	0.12	-	-	-	18.69	-0.11	-	48
Sep-26 14.00	0.19	-	-	-	18.24	-0.16	-	31
Sep-26 14.50	0.29	-	-	-	17.78	-0.22	-	9
Sep-26 15.00	0.43	-	-	-	17.32	-0.31	-	6
Sep-26 15.50	0.61	-	-	-	16.86	-0.40	-	3
Sep-26 16.00	0.83	0.80	0.80	0.80	16.40	-0.50	2	35
Sep-26 16.50	1.11	-	-	-	15.95	-0.61	-	1
Sep-26 19.00	3.13	-	-	-	13.86	-0.96	-	1
Dec-26 13.00	0.12	-	-	-	18.56	-0.09	-	5
Dec-26 13.50	0.19	-	-	-	18.18	-0.13	-	93
Dec-26 14.00	0.28	-	-	-	17.80	-0.19	-	28
Dec-26 14.50	0.39	-	-	-	17.43	-0.25	-	109
Dec-26 15.00	0.54	0.61	0.61	0.55	17.05	-0.32	2	16
Dec-26 15.50	0.73	-	-	-	16.67	-0.40	-	2
Dec-26 16.00	0.95	-	-	-	16.29	-0.49	-	2
Dec-26 17.00	1.53	-	-	-	15.49	-0.67	-	1
Dec-26 18.00	2.28	-	-	-	14.65	-0.83	-	1
Mar-27 14.50	0.49	-	-	-	16.64	-0.27	-	5
Mar-27 15.00	0.65	-	-	-	16.32	-0.34	-	1
Mar-27 17.00	1.66	-	-	-	14.90	-0.66	-	3
Jun-27 14.50	0.57	-	-	-	16.61	-0.28	-	5
Jun-27 15.50	0.94	-	-	-	16.04	-0.42	-	12
Dec-27 14.00	0.68	-	-	-	16.58	-0.29	-	20
Dec-27 15.00	1.07	-	-	-	16.11	-0.41	-	10
Dec-27 19.00	3.68	-	-	-	13.21	-0.88	-	4
Dec-28 13.00	0.75	-	-	-	16.93	-0.27	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	0.19	-	-	-	21.05	-0.32	-	8
Sep-26 13.50	0.12	-	-	-	18.69	-0.11	-	2
Sep-26 14.00	0.19	-	-	-	18.24	-0.16	-	1
Sep-26 15.00	0.42	-	-	-	17.32	-0.30	-	1
Sep-26 18.00	2.17	-	-	-	14.70	-0.84	-	10
Dec-26 13.50	0.19	-	-	-	18.18	-0.13	-	4

	Previous Close	18.67		25/02/26
	REPSOL Close	18.84		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 19.00	0.11	-	-	-	31.03	0.36	-	6
Mar-26 w1 19.00	0.30	-	-	-	31.14	0.45	-	12
Mar-26 w2 19.50	0.29	-	-	-	33.98	0.33	-	12
Mar-26 7.00	11.85	-	-	-	66.49	1.00	-	2
Mar-26 11.00	7.85	-	-	-	55.45	1.00	-	3
Mar-26 14.50	4.36	-	-	-	45.79	0.99	-	301
Mar-26 15.00	3.87	-	-	-	44.41	0.98	-	10
Mar-26 15.50	3.39	-	-	-	43.03	0.97	-	10,645
Mar-26 16.00	2.91	-	-	-	41.65	0.95	-	3,397
Mar-26 16.50	2.44	-	-	-	40.27	0.91	-	341
Mar-26 17.00	1.99	-	-	-	38.89	0.87	-	135
Mar-26 17.50	1.57	-	-	-	37.51	0.80	-	130
Mar-26 18.00	1.19	-	-	-	36.13	0.71	-	1,068
Mar-26 18.50	0.85	-	-	-	34.75	0.60	-	9
Mar-26 19.00	0.58	0.60	0.60	0.60	33.72	0.48	1	118
Mar-26 19.50	0.38	-	-	-	33.42	0.36	-	12
Mar-26 20.00	0.23	-	-	-	33.13	0.26	-	5
Mar-26 21.00	0.07	-	-	-	32.55	0.10	-	5
Apr-26 16.50	2.58	-	-	-	35.37	0.86	-	1
Apr-26 17.00	2.15	-	-	-	34.15	0.81	-	4
Apr-26 17.50	1.75	-	-	-	32.93	0.75	-	156
Apr-26 18.00	1.39	-	-	-	31.71	0.68	-	27
Apr-26 18.50	1.07	-	-	-	30.49	0.59	-	1
Apr-26 19.00	0.79	-	-	-	29.54	0.50	-	170
Apr-26 19.50	0.57	-	-	-	29.17	0.41	-	1
Apr-26 20.00	0.40	-	-	-	28.80	0.32	-	52
Apr-26 21.00	0.18	-	-	-	28.05	0.17	-	2
May-26 17.50	1.93	-	-	-	31.63	0.73	-	11
May-26 18.50	1.25	1.20	1.20	1.20	29.28	0.59	3	6
Jun-26 9.00	9.90	-	-	-	47.96	1.00	-	1
Jun-26 11.00	7.92	-	-	-	43.72	0.99	-	1
Jun-26 12.00	6.95	-	-	-	41.59	0.98	-	10
Jun-26 13.00	5.98	-	-	-	39.47	0.97	-	169
Jun-26 14.00	5.04	-	-	-	37.35	0.94	-	3,127
Jun-26 14.50	4.58	-	-	-	36.28	0.92	-	30
Jun-26 15.00	4.12	-	-	-	35.22	0.90	-	78
Jun-26 15.50	3.69	3.55	3.55	3.55	34.16	0.87	1	135
Jun-26 16.00	3.25	-	-	-	33.10	0.84	-	200
Jun-26 16.50	2.85	-	-	-	32.04	0.81	-	110
Jun-26 17.00	2.44	-	-	-	30.98	0.76	-	37
Jun-26 17.50	2.08	-	-	-	29.92	0.71	-	265
Jun-26 18.00	1.72	-	-	-	28.85	0.66	-	506
Jun-26 18.50	1.41	-	-	-	27.79	0.59	-	62
Jun-26 19.00	1.12	-	-	-	27.00	0.52	-	140
Jun-26 19.50	0.90	-	-	-	26.79	0.45	-	3
Jun-26 20.00	0.71	-	-	-	26.58	0.39	-	4
Sep-26 14.00	5.08	-	-	-	34.85	0.93	-	56
Sep-26 14.50	4.63	-	-	-	34.11	0.91	-	11
Sep-26 15.00	4.20	-	-	-	33.37	0.88	-	379
Sep-26 15.50	3.78	-	-	-	32.62	0.85	-	51
Sep-26 16.00	3.37	-	-	-	31.88	0.82	-	50
Sep-26 16.50	2.98	-	-	-	31.14	0.78	-	280
Sep-26 17.00	2.61	-	-	-	30.39	0.74	-	59
Sep-26 17.50	2.27	-	-	-	29.65	0.69	-	8
Sep-26 18.00	1.94	-	-	-	28.91	0.64	-	316
Sep-26 18.50	1.64	-	-	-	28.17	0.58	-	401
Sep-26 19.00	1.38	-	-	-	27.57	0.53	-	22
Sep-26 19.50	1.15	-	-	-	27.30	0.47	-	11
Sep-26 20.00	0.96	-	-	-	27.02	0.41	-	32
Sep-26 21.00	0.64	-	-	-	26.48	0.31	-	14
Dec-26 10.00	8.92	-	-	-	36.90	1.00	-	14
Dec-26 12.00	6.97	-	-	-	34.67	0.97	-	5
Dec-26 13.00	6.03	-	-	-	33.56	0.95	-	60
Dec-26 13.50	5.58	-	-	-	33.00	0.93	-	100
Dec-26 14.00	5.13	-	-	-	32.44	0.91	-	19,223
Dec-26 14.50	4.70	-	-	-	31.89	0.89	-	1
Dec-26 15.50	3.88	-	-	-	30.77	0.83	-	3,070
Dec-26 16.00	3.50	-	-	-	30.22	0.79	-	2,038
Dec-26 16.50	3.14	-	-	-	29.66	0.75	-	1
Dec-26 17.00	2.78	-	-	-	29.10	0.71	-	76
Dec-26 17.50	2.47	-	-	-	28.54	0.67	-	50
Dec-26 18.00	2.16	-	-	-	27.99	0.62	-	138
Dec-26 18.50	1.88	-	-	-	27.43	0.57	-	368
Dec-26 19.00	1.63	-	-	-	26.99	0.53	-	9
Dec-26 19.50	1.41	-	-	-	26.80	0.48	-	100
Dec-26 20.00	1.23	-	-	-	26.62	0.43	-	3
Dec-26 21.00	0.89	-	-	-	26.25	0.35	-	6
Dec-26 22.00	0.65	-	-	-	25.88	0.27	-	58
Mar-27 13.00	6.05	-	-	-	34.13	0.94	-	22
Mar-27 13.50	5.59	-	-	-	33.57	0.92	-	25
Mar-27 14.00	5.17	-	-	-	33.00	0.90	-	354
Mar-27 14.50	4.74	-	-	-	32.43	0.87	-	5
Mar-27 15.50	3.96	-	-	-	31.30	0.81	-	15
Mar-27 16.00	3.57	-	-	-	30.74	0.77	-	1
Mar-27 16.50	3.22	-	-	-	30.17	0.74	-	25
Mar-27 18.00	2.28	-	-	-	28.47	0.61	-	50
Mar-27 18.50	2.01	-	-	-	27.90	0.57	-	5
Mar-27 19.00	1.76	-	-	-	27.46	0.52	-	15
Mar-27 19.50	1.55	-	-	-	27.29	0.48	-	5
Mar-27 20.00	1.37	-	-	-	27.11	0.44	-	10
Mar-27 22.00	0.78	-	-	-	26.40	0.30	-	20
Jun-27 11.00	7.94	-	-	-	35.89	0.98	-	1
Jun-27 11.50	7.46	-	-	-	35.32	0.97	-	25
Jun-27 12.50	6.53	-	-	-	34.19	0.95	-	50
Jun-27 13.00	6.08	-	-	-	33.62	0.93	-	117
Jun-27 13.50	5.64	-	-	-	33.06	0.91	-	27
Jun-27 14.00	5.22	-	-	-	32.49	0.88	-	25
Jun-27 14.50	4.81	-	-	-	31.92	0.85	-	5,050
Jun-27 15.00	4.42	-	-	-	31.36	0.82	-	110
Jun-27 15.50	4.05	-	-	-	30.79	0.79	-	50
Jun-27 16.00	3.68	-	-	-	30.23	0.76	-	2
Jun-27 16.50	3.35	-	-	-	29.66	0.72	-	30
Jun-27 17.00	3.03	-	-	-	29.09	0.68	-	1,020
Jun-27 17.50	2.71	-	-	-	28.53	0.64	-	26
Jun-27 19.50	1.70	-	-	-	26.76	0.49	-	1
Sep-27 12.50	6.53	-	-	-	34.13	0.95	-	50
Sep-27 13.00	6.08	-	-	-	33.57	0.93	-	50
Sep-27 15.50	4.06	-	-	-	30.78	0.79	-	1
Sep-27 18.00	2.48	-	-	-	28.00	0.60	-	3,000
Sep-27 18.50	2.21	-	-	-	27.44	0.56	-	3,000
Sep-27 20.00	1.59	-	-	-	26.69	0.45	-	2,000
Sep-27 21.00	1.26	-	-	-	26.37	0.39	-	6
Sep-27 22.00	1.00	-	-	-	26.05	0.33	-	5
Dec-27 11.00	7.94	-	-	-	35.58	0.98	-	2
Dec-27 11.50	7.46	-	-	-	35.04	0.97	-	1
Dec-27 12.00	7.00	-	-	-	34.50	0.96	-	4
Dec-27 12.50	6.55	-	-	-	33.96	0.94	-	50
Dec-27 13.00	6.10	-	-	-	33.42	0.92	-	30
Dec-27 13.50	5.68	-	-	-	32.88	0.89	-	5
Dec-27 14.00	5.28	-	-	-	32.34	0.86	-	5,150
Dec-27 14.50	4.89	-	-	-	31.80	0.83	-	2,100
Dec-27 15.00	4.51	-	-	-	31.26	0.80	-	150
Dec-27 15.50	4.15	-	-	-	30.72	0.77	-	100
Dec-27 16.00	3.82	-	-	-	30.19	0.73	-	3
Dec-27 16.50	3.50	-	-	-	29.65	0.70	-	1,614
Dec-27 17.00	3.18	-	-	-	29.11	0.67	-	35
Dec-27 17.50	2.88	-	-	-	28.57	0.63	-	2
Dec-27 19.50	1.93	-	-	-	26.96	0.49	-	5
Mar-28 16.50	3.49	-	-	-	29.57	0.70	-	1
Dec-28 16.00	4.05	-	-	-	31.11	0.72	-	2,000
Dec-28 17.00	3.51	-	-	-	30.33	0.65	-	15,000
Dec-29 10.00	8.90	-	-	-	34.80	1.00	-	210
Dec-29 11.50	7.44	-	-	-	33.93	0.98	-	1
Dec-29 12.00	6.96	-	-	-	33.63	0.97	-	1
Dec-29 12.50	6.53	-	-	-	33.34	0.94	-	803
Dec-29 17.00	3.66	-	-	-	30.71	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w1 16.50	-	-	-	-	37.39	-0.01	-	1
Mar-26 w1 17.00	0.01	-	-	-	35.95	-0.03	-	10
Mar-26 w1 17.50	0.04	-	-	-	34.52	-0.08	-	5
Mar-26 w1 18.00	0.10	-	-	-	33.09	-0.18	-	5
Mar-26 w2 17.50	0.13	-	-	-	37.45	-0.16	-	5
Mar-26 7.50	-	-	-	-	64.01	-	-	8
Mar-26 7.75	-	-	-	-	63.32	-	-	3
Mar-26 8.00	-	-	-	-	62.63	-	-	3
Mar-26 8.50	-	-	-	-	61.25	-	-	10
Mar-26 8.75	-	-	-	-	60.56	-	-	7
Mar-26 9.00	-	-	-	-	59.87	-	-	62
Mar-26 9.25	-	-	-	-	59.18	-	-	172
Mar-26 9.50	-	-	-	-	58.49	-	-	2
Mar-26 9.75	-	-	-	-	57.80	-	-	7
Mar-26 10.00	-	-	-	-	57.11	-	-	522
Mar-26 10.50	-	-	-	-	55.73	-	-	707
Mar-26 11.00	-	-	-	-	54.35	-	-	5,463
Mar-26 11.50	-	-	-	-	52.97	-	-	334
Mar-26 12.00	-	-	-	-	51.59	-	-	161
Mar-26 12.50	-	-	-	-	50.21	-	-	151
Mar-26 13.00	-	-	-	-	48.83	-	-	28
Mar-26 13.50	-	-	-	-	47.45	-	-	48
Mar-26 14.00	-	-	-	-	46.07	-	-	79
Mar-26 14.50	0.01	-	-	-	44.69	-0.01	-	18
Mar-26 15.00	0.01	-	-	-	43.31	-0.02	-	3,273
Mar-26 15.50	0.02	-	-	-	41.93	-0.03	-	167
Mar-26 16.00	0.04	-	-	-	40.55	-0.05	-	1,077
Mar-26 16.50	0.07	0.06	0.08	0.06	39.17	-0.08	4	38
Mar-26 17.00	0.12	-	-	-	37.79	-0.13	-	146
Mar-26 17.50	0.20	0.22	0.22	0.22	36.41	-0.19	15	52
Mar-26 18.00	0.31	0.30	0.30	0.30	35.03	-0.28	1	119
Mar-26 18.50	0.47	0.50	0.50	0.50	33.65	-0.39	1	26
Mar-26 19.00	0.70	-	-	-	32.62	-0.52	-	3
Mar-26 19.50	1.00	1.05	1.05	1.05	32.32	-0.64	5	19
Apr-26 13.50	0.01	-	-	-	40.99	-0.01	-	1
Apr-26 14.00	0.02	-	-	-	39.77	-0.02	-	5
Apr-26 15.00	0.05	-	-	-	37.33	-0.04	-	1
Apr-26 15.50	0.07	-	-	-	36.10	-0.06	-	1
Apr-26 16.00	0.11	-	-	-	34.88	-0.09	-	2
Apr-26 17.50	0.33	-	-	-	31.22	-0.24	-	4
Apr-26 18.00	0.46	-	-	-	30.00	-0.32	-	2
Apr-26 19.50	1.14	-	-	-	27.46	-0.61	-	1
May-26 15.00	0.10	-	-	-	35.70	-0.07	-	5
May-26 17.00	0.35	0.33	0.33	0.33	30.99	-0.21	2	13
Jun-26 8.25	-	-	-	-	48.18	-	-	25
Jun-26 9.25	-	-	-	-	46.06	-	-	20
Jun-26 9.75	-	-	-	-	45.00	-	-	2
Jun-26 10.00	0.01	-	-	-	44.47	-	-	5,610
Jun-26 10.50	0.01	-	-	-	43.41	-0.01	-	3,072
Jun-26 11.00	0.01	-	-	-	42.35	-0.01	-	8,958
Jun-26 11.50	0.02	-	-	-	41.28	-0.01	-	16
Jun-26 12.00	0.03	-	-	-	40.22	-0.02	-	15,286
Jun-26 12.50	0.04	-	-	-	39.16	-0.02	-	399
Jun-26 13.00	0.05	-	-	-	38.10	-0.03	-	322
Jun-26 13.50	0.07	-	-	-	37.04	-0.04	-	12
Jun-26 14.00	0.10	-	-	-	35.98	-0.05	-	128
Jun-26 14.50	0.13	-	-	-	34.91	-0.07	-	163
Jun-26 15.00	0.17	-	-	-	33.85	-0.09	-	336
Jun-26 15.50	0.22	-	-	-	32.79	-0.12	-	131
Jun-26 16.00	0.28	-	-	-	31.73	-0.15	-	138
Jun-26 16.50	0.37	-	-	-	30.67	-0.19	-	310
Jun-26 17.00	0.46	0.44	0.44	0.44	29.61	-0.23	4	306
Jun-26 17.50	0.58	0.57	0.57	0.57	28.55	-0.28	10	10
Jun-26 18.00	0.72	-	-	-	27.48	-0.34	-	100
Sep-26 6.75	-	-	-	-	43.10	-	-	2
Sep-26 10.50	0.03	-	-	-	37.52	-0.02	-	19
Sep-26 11.00	0.05	-	-	-	36.78	-0.02	-	30
Sep-26 11.50	0.06	-	-	-	36.04	-0.03	-	51
Sep-26 12.00	0.09	-	-	-	35.30	-0.04	-	295
Sep-26 12.50	0.11	-	-	-	34.55	-0.05	-	80
Sep-26 13.00	0.15	-	-	-	33.81	-0.07	-	24
Sep-26 13.50	0.19	-	-	-	33.07	-0.08	-	13
Sep-26 14.00	0.24	0.24	0.24	0.24	32.32	-0.10	1	102
Sep-26 14.50	0.31	-	-	-	31.58	-0.13	-	278
Sep-26 15.00	0.38	-	-	-	30.84	-0.15	-	35
Sep-26 15.50	0.48	-	-	-	30.09	-0.19	-	5
Sep-26 16.00	0.58	-	-	-	29.35	-0.22	-	11
Sep-26 16.50	0.71	-	-	-	28.61	-0.26	-	200
Sep-26 17.00	0.86	-	-	-	27.86	-0.31	-	400
Sep-26 17.50	1.02	-	-	-	27.12	-0.36	-	300
Sep-26 18.00	1.22	-	-	-	26.38	-0.41	-	1
Sep-26 19.50	1.98	-	-	-	24.77	-0.58	-	100
Dec-26 8.00	0.01	-	-	-	37.76	-	-	9,500
Dec-26 8.75	0.02	-	-	-	36.93	-0.01	-	1
Dec-26 9.00	0.02	-	-	-	36.65	-0.01	-	13,015
Dec-26 9.50	0.03	-	-	-	36.09	-0.01	-	750
Dec-26 10.00	0.04	-	-	-	35.53	-0.02	-	34,000
Dec-26 10.50	0.06	-	-	-	34.98	-0.02	-	1,000
Dec-26 11.00	0.08	-	-	-	34.42	-0.03	-	15,621
Dec-26 11.50	0.11	-	-	-	33.86	-0.04	-	3,187
Dec-26 12.00	0.14	-	-	-	33.30	-0.05	-	15,760
Dec-26 12.50	0.19	-	-	-	32.75	-0.07	-	163
Dec-26 13.00	0.24	-	-	-	32.19	-0.09	-	12,000
Dec-26 13.50	0.30	-	-	-	31.63	-0.10	-	1
Dec-26 14.00	0.37	0.32	0.32	0.32	31.07	-0.13	20	11,025
Dec-26 14.50	0.45	-	-	-	30.52	-0.15	-	24
Dec-26 15.00	0.55	-	-	-	29.96	-0.18	-	4,182
Dec-26 15.50	0.66	0.65	0.65	0.65	29.40	-0.21	3	24
Dec-26 16.00	0.79	-	-	-	28.85	-0.24	-	2,002
Dec-26 16.50	0.94	-	-	-	28.29	-0.28	-	2
Dec-26 17.00	1.09	-	-	-	27.73	-0.32	-	2
Dec-26 18.00	1.48	-	-	-	26.62	-0.41	-	10
Dec-26 19.50	2.24	-	-	-	25.43	-0.55	-	10
Mar-27 7.25	0.01	-	-	-	37.89	-0.01	-	4
Mar-27 8.00	0.02	-	-	-	37.04	-0.01	-	1
Mar-27 10.00	0.09	-	-	-	34.78	-0.03	-	245
Mar-27 11.50	0.20	-	-	-	33.08	-0.07	-	216
Mar-27 12.00	0.25	-	-	-	32.52	-0.08	-	210
Mar-27 12.50	0.31	-	-	-	31.95	-0.10	-	401
Mar-27 13.50	0.46	-	-	-	30.82	-0.14	-	4
Mar-27 14.00	0.56	-	-	-	30.25	-0.16	-	55
Mar-27 14.50	0.66	-	-	-	29.68	-0.19	-	100
Mar-27 15.00	0.77	-	-	-	29.12	-0.22	-	50
Mar-27 15.50	0.91	-	-	-	28.55	-0.25	-	27
Mar-27 16.00	1.06	-	-	-	27.99	-0.28	-	75
Mar-27 16.50	1.22	-	-	-	27.42	-0.32	-	25
Mar-27 17.00	1.41	-	-	-	26.85	-0.36	-	75
Jun-27 8.00	0.04	-	-	-	36.17	-0.01	-	25,000
Jun-27 9.50	0.10	-	-	-	34.48	-0.03	-	40
Jun-27 10.00	0.13	-	-	-	33.91	-0.04	-	10
Jun-27 10.50	0.17	-	-	-	33.34	-0.05	-	2
Jun-27 11.50	0.26	-	-	-	32.21	-0.08	-	80
Jun-27 12.00	0.32	-	-	-	31.65	-0.09	-	210
Jun-27 12.50	0.39	-	-	-	31.08	-0.11	-	200
Jun-27 13.00	0.46	-	-	-	30.51	-0.13	-	5,025
Jun-27 13.50	0.55	-	-	-	29.95	-0.15	-	183
Jun-27 14.00	0.66	-	-	-	29.38	-0.17	-	38
Jun-27 16.00	1.17	-	-	-	27.12	-0.29	-	25
Sep-27 10.50	0.25	-	-	-	32.76	-0.07	-	100
Sep-27 11.00	0.31	-	-	-	32.20	-0.08	-	101
Sep-27 11.50	0.38	-	-	-	31.64	-0.10	-	100
Sep-27 12.00	0.45	-	-	-	31.08	-0.12	-	104
Sep-27 14.00	0.84	-	-	-	28.85	-0.20	-	25
Sep-27 14.50	0.98	-	-	-	28.30	-0.23	-	270
Sep-27 15.50	1.26	-	-	-	27.18	-0.29	-	159
Dec-27 7.75	0.07	-	-	-	34.52	-0.02	-	234
Dec-27 8.00	0.08	-	-	-	34.25	-0.02	-	23,000
Dec-27 8.50	0.11	-	-	-	33.71	-0.03	-	8,000
Dec-27 9.00	0.14	-	-	-	33.17	-0.04	-	7,000
Dec-27 9.75	0.21	-	-	-	32.36	-0.05	-	62
Dec-27 10.00	0.23	-	-	-	32.09	-0.06	-	11,028
Dec-27 10.50	0.28	-	-	-	31.55	-0.07	-	12,938
Dec-27 11.00	0.34	-	-	-	31.01	-0.09	-	27,640
Dec-27 12.00	0.49	-	-	-	29.93	-0.12	-	1
Dec-27 13.00	0.67	-	-	-	28.85	-0.16	-	231
Dec-27 14.00	0.89	-	-	-	27.77	-0.20	-	15,000
Dec-27 14.50	1.03	-	-	-	27.23	-0.23	-	7
Dec-27 15.00	1.17	-	-	-	26.69	-0.26	-	7,001
Dec-27 16.50	1.67	-	-	-	25.08	-0.35	-	1,500
Dec-27 18.00	2.30	-	-	-	23.46	-0.46	-	100
Dec-27 20.00	3.44	-	-	-	22.26	-0.61	-	2
Mar-28 12.00	0.57	-	-	-	28.74	-0.13	-	1,000
Jun-28 19.50	3.52	-	-	-	22.24	-0.57	-	1
Dec-28 9.00	0.30	-	-	-	30.81	-0.07	-	40,500
Dec-28 10.00	0.45	-	-	-	30.03	-0.09	-	10,000
Dec-28 11.50	0.74	-	-	-	28.86	-0.14	-	1,000
Dec-28 15.00	1.78	-	-	-	26.14	-0.30	-	28,500
Dec-28 16.00	2.16	-	-	-	25.36	-0.36	-	15,000
Jun-29 11.00	0.80	-	-	-	29.08	-0.14	-	140
Dec-29 7.75	0.29	-	-	-	30.44	-0.06	-	30,000
Dec-29 8.00	0.33	-	-	-	30.29	-0.06	-	17,000
Dec-29 11.00	0.93	-	-	-	28.54	-0.16	-	20,000
Dec-29 11.50	1.08	-	-	-	28.25	-0.18	-	17,000
Dec-29 12.50	1.39	-	-	-	27.66	-0.22	-	800
Dec-29 17.00	3.28	-	-	-	25.03	-0.43	-	25
Dec-30 14.00	2.29	-	-	-	26.62	-0.30	-	3,000
Dec-30 18.50	4.58	-	-	-	24.55	-0.50	-	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	0.16	-	-	-	33.75	0.21	-	10
Mar-26 9.00	9.85	-	-	-	60.97	1.00	-	11
Mar-26 9.50	9.35	-	-	-	59.59	1.00	-	1
Mar-26 10.00	8.85	-	-	-	58.21	1.00	-	2
Mar-26 11.00	7.85	-	-	-	55.45	1.00	-	7
Mar-26 14.00	4.86	-	-	-	47.17	0.99	-	51
Mar-26 14.00	4.86	-	-	-	47.17	0.99	-	10
Mar-26 14.50	4.37	-	-	-	45.79	0.99	-	1
Mar-26 15.50	3.39	-	-	-	43.03	0.97	-	10
Mar-26 16.00	2.91	2.85	2.85	2.85	41.65	0.95	10	10
Mar-26 16.50	2.44	-	-	-	40.27	0.91	-	10
Mar-26 16.50	2.44	-	-	-	40.27	0.91	-	15
Mar-26 17.00	1.99	-	-	-	38.89	0.86	-	20
Mar-26 17.00	1.99	-	-	-	38.89	0.86	-	10
Mar-26 17.50	1.57	-	-	-	37.51	0.80	-	10
Mar-26 19.00	0.58	0.52	0.52	0.52	33.72	0.48	10	20
Mar-26 19.50	0.38	0.36	0.36	0.36	33.42	0.36	5	5
Apr-26 17.00	2.15	-	-	-	34.15	0.81	-	15
Apr-26 18.50	1.06	-	-	-	30.49	0.59	-	10
Apr-26 19.00	0.79	-	-	-	29.54	0.50	-	5
Apr-26 20.00	0.40	0.37	0.37	0.37	28.80	0.32	10	10
Jun-26 14.00	5.04	-	-	-	37.35	0.93	-	1
Jun-26 14.50	4.58	-	-	-	36.28	0.92	-	1
Jun-26 15.00	4.13	-	-	-	35.22	0.89	-	1
Jun-26 16.00	3.26	-	-	-	33.10	0.84	-	3
Jun-26 19.50	0.90	-	-	-	26.79	0.45	-	1
Sep-26 14.00	4.76	-	-	-	34.85	0.87	-	1
Sep-26 14.50	4.34	-	-	-	34.11	0.85	-	1
Sep-26 17.00	2.45	-	-	-	30.39	0.68	-	2
Dec-26 14.50	4.52	-	-	-	31.89	0.83	-	1
Dec-26 15.00	4.13	-	-	-	31.33	0.80	-	33
Dec-26 17.00	2.72	-	-	-	29.10	0.67	-	7
Dec-26 18.00	2.12	1.95	1.95	1.95	27.99	0.59	10	10
Dec-26 18.50	1.85	-	-	-	27.43	0.55	-	6
Dec-27 12.00	6.35	-	-	-	34.50	0.83	-	15,000
Dec-27 16.00	3.61	-	-	-	30.19	0.66	-	7
Dec-28 15.25	4.19	-	-	-	31.69	0.65	-	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	0.22	-	-	-	31.65	-0.34	-	3
Mar-26 9.50	-	-	-	-	58.49	-	-	2
Mar-26 9.75	-	-	-	-	57.80	-	-	1
Mar-26 11.00	-	-	-	-	54.35	-	-	7
Mar-26 13.50	-	-	-	-	47.45	-	-	33
Mar-26 15.50	0.02	-	-	-	41.93	-0.03	-	23
Mar-26 16.00	0.04	-	-	-	40.55	-0.05	-	10
Mar-26 16.00	0.04	-	-	-	40.55	-0.05	-	1
Mar-26 16.50	0.07	-	-	-	39.17	-0.08	-	26
Mar-26 17.00	0.12	-	-	-	37.79	-0.13	-	6
Mar-26 17.50	0.20	-	-	-	36.41	-0.19	-	4
Mar-26 17.50	0.20	-	-	-	36.41	-0.19	-	10
Mar-26 18.00	0.31	-	-	-	35.03	-0.28	-	1
Mar-26 18.50	0.47	0.42	0.42	0.42	33.65	-0.39	10	20
Mar-26 19.00	0.69	0.80	0.80	0.80	32.62	-0.52	5	5
Apr-26 18.00	0.46	-	-	-	30.00	-0.31	-	5
Apr-26 19.50	1.13	1.25	1.25	1.25	27.46	-0.60	10	10
Jun-26 12.00	0.03	-	-	-	40.22	-0.02	-	13
Jun-26 13.00	0.05	-	-	-	38.10	-0.03	-	20
Jun-26 14.00	0.10	-	-	-	35.98	-0.05	-	1
Jun-26 15.00	0.17	-	-	-	33.85	-0.09	-	1
Jun-26 16.50	0.36	-	-	-	30.67	-0.19	-	10
Sep-26 11.00	0.05	-	-	-	36.78	-0.02	-	1,200
Dec-26 11.00	0.08	-	-	-	34.42	-0.03	-	1
Dec-26 13.50	0.30	-	-	-	31.63	-0.10	-	150
Dec-26 14.50	0.45	-	-	-	30.52	-0.15	-	150
Dec-26 15.00	0.54	-	-	-	29.96	-0.17	-	1
Dec-26 16.00	0.78	-	-	-	28.85	-0.24	-	33
Dec-26 17.00	1.08	-	-	-	27.73	-0.31	-	4
Dec-26 18.00	1.46	-	-	-	26.62	-0.39	-	1
Mar-27 11.50	0.20	-	-	-	33.08	-0.06	-	1
Dec-28 15.25	1.83	-	-	-	25.94	-0.30	-	750

	Previous Close	4.49		25/02/26
	SACYR Close	4.49		25/02/26

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	-	-	-	19.31	1.00	-	10
Mar-26 4.40	0.14	-	-	-	18.97	0.68	-	2
Jun-26 3.20	1.31	-	-	-	18.65	1.00	-	10
Jun-26 3.70	0.82	-	-	-	18.46	0.98	-	10
Jun-26 3.80	0.72	-	-	-	18.43	0.96	-	10
Sep-26 3.50	1.03	-	-	-	18.59	0.98	-	10
Sep-26 4.00	0.59	-	-	-	18.40	0.84	-	20
Dec-26 3.90	0.69	-	-	-	19.23	0.85	-	25
Dec-26 4.00	0.61	-	-	-	19.19	0.81	-	5
Dec-26 4.20	0.47	-	-	-	19.12	0.71	-	20
Dec-26 4.50	0.30	-	-	-	19.01	0.55	-	10
Jun-27 3.90	0.73	-	-	-	20.35	0.80	-	25
Dec-27 4.00	0.71	-	-	-	20.82	0.73	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	19.68	-0.02	-	10
Jun-26 3.80	0.01	-	-	-	19.61	-0.05	-	102
Sep-26 3.60	0.02	-	-	-	19.63	-0.06	-	20
Jun-27 3.40	0.06	0.11	0.11	0.11	21.07	-0.11	20	20

	Previous Close	10.65		25/02/26
	SANTANDER Close	11.16		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 10.00	1.17	1.11	1.11	1.00	45.66	1.00	2	1
Feb-26 w4 10.50	0.67	-	-	-	42.87	0.97	-	1
Feb-26 w4 11.00	0.23	-	-	-	40.08	0.70	-	1
Mar-26 w1 9.75	1.43	1.22	1.22	1.22	45.80	0.97	1	1
Mar-26 w1 10.00	1.19	-	-	-	44.42	0.95	-	1
Mar-26 w1 10.50	0.74	-	-	-	41.66	0.83	-	2
Mar-26 w2 10.00	1.23	-	-	-	44.08	0.89	-	2
Mar-26 w2 11.00	0.45	-	-	-	38.56	0.59	-	1
Mar-26 3.60	7.57	-	-	-	72.77	1.00	-	1
Mar-26 5.00	6.17	-	-	-	65.96	1.00	-	10
Mar-26 5.50	5.67	-	-	-	63.53	1.00	-	17
Mar-26 5.75	5.42	-	-	-	62.31	1.00	-	15
Mar-26 6.00	5.17	-	-	-	61.09	1.00	-	68
Mar-26 6.25	4.92	-	-	-	59.88	1.00	-	12
Mar-26 6.50	4.67	-	-	-	58.66	1.00	-	35
Mar-26 6.75	4.42	-	-	-	57.44	1.00	-	300
Mar-26 7.00	4.17	-	-	-	56.23	1.00	-	7,670
Mar-26 7.25	3.92	-	-	-	55.01	1.00	-	150
Mar-26 7.50	3.67	-	-	-	53.79	1.00	-	10
Mar-26 7.75	3.42	-	-	-	52.58	1.00	-	10
Mar-26 8.00	3.18	-	-	-	51.36	1.00	-	538
Mar-26 8.25	2.93	-	-	-	50.14	0.99	-	3,363
Mar-26 8.50	2.68	-	-	-	48.93	0.99	-	1,402
Mar-26 8.75	2.43	-	-	-	47.71	0.98	-	14
Mar-26 9.00	2.19	1.97	1.97	1.97	46.49	0.97	150	306
Mar-26 9.25	1.95	1.73	1.73	1.73	45.28	0.96	150	300
Mar-26 9.50	1.71	-	-	-	44.06	0.94	-	373
Mar-26 9.75	1.48	1.37	1.37	1.37	42.84	0.91	3	32
Mar-26 10.00	1.26	1.14	1.15	1.14	41.62	0.87	3	52,170
Mar-26 10.50	0.85	0.62	0.62	0.62	39.19	0.75	1	45,068
Mar-26 11.00	0.51	0.42	0.42	0.35	36.76	0.59	6	23
Mar-26 11.50	0.27	0.18	0.18	0.18	35.84	0.39	3	92
Mar-26 12.00	0.13	-	-	-	35.66	0.23	-	788
Mar-26 12.50	0.05	-	-	-	35.48	0.11	-	1
Apr-26 7.50	3.69	-	-	-	47.30	0.99	-	5
Apr-26 8.00	3.20	-	-	-	45.38	0.98	-	10
Apr-26 9.25	2.02	-	-	-	40.56	0.91	-	150
Apr-26 9.50	1.79	-	-	-	39.60	0.88	-	150
Apr-26 9.75	1.58	1.36	1.36	1.36	38.64	0.85	150	150
Apr-26 10.00	1.37	-	-	-	37.67	0.81	-	2
Apr-26 10.50	0.99	-	-	-	35.75	0.71	-	10
Apr-26 11.00	0.67	-	-	-	33.82	0.58	-	10
Apr-26 11.50	0.42	0.32	0.32	0.32	33.05	0.44	3	3
Apr-26 12.00	0.25	0.17	0.17	0.17	32.84	0.31	1	1
Jun-26 3.10	8.07	-	-	-	58.67	1.00	-	3
Jun-26 4.80	6.38	-	-	-	53.19	1.00	-	25
Jun-26 5.00	6.18	-	-	-	52.55	1.00	-	125
Jun-26 5.50	5.68	-	-	-	50.93	1.00	-	3,750
Jun-26 6.00	5.19	-	-	-	49.32	1.00	-	5
Jun-26 6.25	4.94	-	-	-	48.52	1.00	-	3,735
Jun-26 6.50	4.69	-	-	-	47.71	0.99	-	260
Jun-26 6.75	4.45	-	-	-	46.90	0.99	-	10,000
Jun-26 7.00	4.20	-	-	-	46.10	0.98	-	91
Jun-26 7.25	3.96	-	-	-	45.29	0.98	-	81
Jun-26 7.50	3.72	-	-	-	44.49	0.97	-	38
Jun-26 7.75	3.48	-	-	-	43.68	0.96	-	20
Jun-26 8.00	3.25	-	-	-	42.87	0.95	-	22,548
Jun-26 8.25	3.01	-	-	-	42.07	0.94	-	20
Jun-26 8.50	2.78	-	-	-	41.26	0.92	-	29
Jun-26 8.75	2.56	-	-	-	40.45	0.90	-	53
Jun-26 9.00	2.34	-	-	-	39.65	0.88	-	330
Jun-26 9.25	2.13	-	-	-	38.84	0.85	-	3,223
Jun-26 9.50	1.93	1.71	1.71	1.71	38.04	0.82	150	158
Jun-26 9.75	1.73	-	-	-	37.23	0.79	-	195
Jun-26 10.00	1.54	-	-	-	36.42	0.75	-	136
Jun-26 10.50	1.19	-	-	-	34.81	0.66	-	13,401
Jun-26 11.00	0.88	-	-	-	33.20	0.57	-	29
Jun-26 11.50	0.65	-	-	-	32.52	0.47	-	361
Jun-26 12.00	0.47	-	-	-	32.30	0.37	-	564
Jun-26 12.50	0.33	-	-	-	32.07	0.29	-	30
Jun-26 13.50	0.15	-	-	-	31.62	0.15	-	7
Sep-26 4.50	6.68	-	-	-	50.00	1.00	-	20
Sep-26 4.60	6.58	-	-	-	49.74	1.00	-	25
Sep-26 4.70	6.48	-	-	-	49.48	1.00	-	50
Sep-26 4.80	6.38	-	-	-	49.22	1.00	-	25
Sep-26 4.90	6.28	-	-	-	48.96	1.00	-	25
Sep-26 5.00	6.18	-	-	-	48.70	1.00	-	25
Sep-26 5.75	5.44	-	-	-	46.75	0.99	-	1
Sep-26 6.00	5.20	-	-	-	46.10	0.99	-	2
Sep-26 6.25	4.95	-	-	-	45.45	0.98	-	5
Sep-26 6.50	4.71	-	-	-	44.81	0.97	-	16
Sep-26 7.00	4.24	-	-	-	43.51	0.96	-	4
Sep-26 7.75	3.56	-	-	-	41.56	0.92	-	30
Sep-26 8.00	3.34	-	-	-	40.91	0.90	-	100
Sep-26 8.50	2.92	-	-	-	39.61	0.86	-	30
Sep-26 9.00	2.52	-	-	-	38.31	0.82	-	21
Sep-26 9.25	2.33	-	-	-	37.66	0.79	-	1
Sep-26 9.50	2.14	-	-	-	37.01	0.77	-	4
Sep-26 9.75	1.97	-	-	-	36.36	0.74	-	5,003
Sep-26 10.00	1.79	-	-	-	35.71	0.71	-	114
Sep-26 10.50	1.47	-	-	-	34.41	0.64	-	5
Sep-26 11.50	0.94	-	-	-	32.51	0.50	-	5
Sep-26 12.00	0.74	-	-	-	32.24	0.43	-	4
Sep-26 12.50	0.58	-	-	-	31.97	0.36	-	40
Dec-26 3.00	8.17	-	-	-	51.33	1.00	-	1
Dec-26 4.00	7.18	-	-	-	49.03	1.00	-	100
Dec-26 4.40	6.78	-	-	-	48.11	1.00	-	50
Dec-26 4.50	6.68	-	-	-	47.88	1.00	-	1
Dec-26 4.60	6.58	-	-	-	47.65	1.00	-	82
Dec-26 4.70	6.48	-	-	-	47.42	1.00	-	50
Dec-26 4.80	6.38	-	-	-	47.19	1.00	-	15,050
Dec-26 4.90	6.28	-	-	-	46.96	1.00	-	50
Dec-26 5.00	6.18	-	-	-	46.73	1.00	-	10,029
Dec-26 5.25	5.94	-	-	-	46.16	0.99	-	25
Dec-26 5.75	5.45	-	-	-	45.01	0.98	-	6
Dec-26 6.00	5.21	-	-	-	44.43	0.98	-	7
Dec-26 6.50	4.74	-	-	-	43.28	0.96	-	5
Dec-26 7.50	3.85	-	-	-	40.98	0.91	-	11
Dec-26 7.75	3.64	-	-	-	40.41	0.89	-	2
Dec-26 8.00	3.42	-	-	-	39.83	0.88	-	10,026
Dec-26 8.25	3.22	-	-	-	39.26	0.86	-	230
Dec-26 8.50	3.03	-	-	-	38.68	0.84	-	100
Dec-26 8.75	2.83	-	-	-	38.11	0.82	-	4
Dec-26 9.00	2.64	2.45	2.45	2.45	37.54	0.80	10	135
Dec-26 9.50	2.29	-	-	-	36.39	0.75	-	1
Dec-26 10.00	1.94	-	-	-	35.24	0.70	-	89
Dec-26 10.50	1.64	-	-	-	34.09	0.64	-	60
Dec-26 11.00	1.35	-	-	-	32.94	0.58	-	76
Dec-26 11.50	1.12	1.09	1.09	1.09	32.36	0.52	30	122
Dec-26 12.00	0.92	0.85	0.85	0.85	32.06	0.46	1	14
Dec-26 12.50	0.75	-	-	-	31.76	0.40	-	250
Dec-26 13.00	0.61	-	-	-	31.46	0.34	-	1,620
Dec-26 14.00	0.39	0.32	0.32	0.32	30.87	0.24	10	10
Mar-27 4.50	6.68	-	-	-	46.04	1.00	-	25
Mar-27 4.60	6.58	-	-	-	45.83	1.00	-	25
Mar-27 4.70	6.48	-	-	-	45.61	1.00	-	25
Mar-27 4.80	6.38	-	-	-	45.40	1.00	-	50
Mar-27 4.90	6.28	-	-	-	45.19	1.00	-	50
Mar-27 5.00	6.18	-	-	-	44.98	1.00	-	50
Mar-27 5.25	5.94	-	-	-	44.45	0.99	-	25
Mar-27 6.00	5.23	-	-	-	42.86	0.97	-	25
Mar-27 6.25	5.00	-	-	-	42.33	0.96	-	25
Mar-27 7.50	3.90	-	-	-	39.68	0.89	-	1
Mar-27 8.00	3.50	-	-	-	38.62	0.86	-	2
Mar-27 9.25	2.58	-	-	-	35.97	0.76	-	130
Mar-27 9.50	2.40	-	-	-	35.44	0.74	-	10
Jun-27 6.00	5.24	-	-	-	41.80	0.96	-	25
Jun-27 6.25	5.01	-	-	-	41.32	0.95	-	25
Jun-27 6.50	4.79	-	-	-	40.83	0.94	-	25
Jun-27 6.75	4.57	-	-	-	40.35	0.92	-	25
Jun-27 7.00	4.36	-	-	-	39.86	0.91	-	25
Jun-27 7.25	4.15	-	-	-	39.38	0.89	-	25
Jun-27 7.50	3.95	-	-	-	38.89	0.88	-	10
Jun-27 9.00	2.84	-	-	-	35.98	0.77	-	6,000
Jun-27 9.75	2.34	-	-	-	34.52	0.71	-	1
Jun-27 10.00	2.18	-	-	-	34.04	0.68	-	5,000
Jun-27 12.50	1.02	-	-	-	30.94	0.44	-	5
Dec-27 2.30	8.87	-	-	-	46.83	1.00	-	65
Dec-27 4.20	6.98	-	-	-	43.59	1.00	-	7,000
Dec-27 4.30	6.88	-	-	-	43.42	1.00	-	1
Dec-27 4.90	6.28	-	-	-	42.40	0.99	-	4
Dec-27 5.00	6.19	-	-	-	42.23	0.99	-	2
Dec-27 5.25	5.95	-	-	-	41.81	0.98	-	3
Dec-27 5.50	5.71	-	-	-	41.38	0.97	-	5
Dec-27 7.00	4.43	-	-	-	38.83	0.89	-	2,545
Dec-27 7.50	4.04	-	-	-	37.98	0.86	-	4
Dec-27 8.00	3.67	-	-	-	37.12	0.83	-	3
Dec-27 8.50	3.32	-	-	-	36.27	0.80	-	2
Dec-27 9.00	2.99	-	-	-	35.42	0.76	-	1
Dec-27 9.25	2.82	-	-	-	35.00	0.74	-	25
Dec-27 10.00	2.38	-	-	-	33.72	0.68	-	10
Dec-27 10.50	2.09	-	-	-	32.87	0.64	-	1
Dec-27 12.00	1.41	-	-	-	31.19	0.51	-	5
Mar-28 8.75	3.23	-	-	-	35.60	0.77	-	1
Mar-28 9.00	3.07	-	-	-	35.20	0.75	-	450
Mar-28 9.25	2.91	-	-	-	34.80	0.74	-	300
Mar-28 9.50	2.76	-	-	-	34.39	0.72	-	50
Mar-28 9.75	2.62	-	-	-	33.99	0.70	-	250
Mar-28 10.00	2.48	-	-	-	33.59	0.68	-	125
Mar-28 13.50	1.03	-	-	-	30.18	0.40	-	150
Jun-28 6.00	5.29	-	-	-	39.89	0.94	-	3
Jun-28 10.00	2.54	-	-	-	33.80	0.68	-	150
Jun-28 12.50	1.45	-	-	-	31.19	0.49	-	2
Dec-28 5.00	6.19	-	-	-	41.19	0.99	-	1
Dec-28 8.50	3.54	-	-	-	36.38	0.78	-	3,004
Dec-28 9.00	3.25	-	-	-	35.69	0.75	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w4 9.25	-	-	-	-	49.71	-	-	10
Feb-26 w4 9.50	-	-	-	-	48.31	-	-	10
Feb-26 w4 9.75	-	-	-	-	46.91	-	-	10
Feb-26 w4 10.00	-	-	-	-	45.52	-	-	10
Mar-26 w1 9.25	-	-	-	-	48.40	-0.01	-	10
Mar-26 w1 9.50	-	-	-	-	47.02	-0.01	-	20
Mar-26 w1 9.75	0.01	-	-	-	45.64	-0.03	-	41
Mar-26 w2 9.00	0.01	-	-	-	49.59	-0.02	-	20
Mar-26 w2 11.50	0.55	-	-	-	37.53	-0.63	-	1
Mar-26 3.30	-	-	-	-	74.05	-	-	2
Mar-26 3.70	-	-	-	-	72.11	-	-	10
Mar-26 3.90	-	-	-	-	71.13	-	-	7
Mar-26 4.00	-	-	-	-	70.65	-	-	2
Mar-26 4.10	-	-	-	-	70.16	-	-	5
Mar-26 4.20	-	-	-	-	69.67	-	-	5
Mar-26 5.00	-	-	-	-	65.78	-	-	15,012
Mar-26 5.25	-	-	-	-	64.56	-	-	110
Mar-26 5.50	-	-	-	-	63.35	-	-	22,616
Mar-26 5.75	-	-	-	-	62.13	-	-	868
Mar-26 6.00	-	-	-	-	60.91	-	-	10,631
Mar-26 6.25	-	-	-	-	59.70	-	-	4
Mar-26 6.50	-	-	-	-	58.48	-	-	7
Mar-26 6.75	-	-	-	-	57.26	-	-	230
Mar-26 7.00	-	-	-	-	56.05	-	-	36
Mar-26 7.25	-	-	-	-	54.83	-	-	142
Mar-26 7.50	-	-	-	-	53.61	-	-	10,400
Mar-26 7.75	-	-	-	-	52.40	-	-	150
Mar-26 8.00	-	-	-	-	51.18	-	-	11,032
Mar-26 8.25	-	-	-	-	49.96	-0.01	-	132
Mar-26 8.50	0.01	-	-	-	48.75	-0.01	-	378
Mar-26 8.75	0.01	-	-	-	47.53	-0.02	-	98
Mar-26 9.00	0.01	-	-	-	46.31	-0.03	-	376
Mar-26 9.25	0.02	-	-	-	45.10	-0.04	-	338
Mar-26 9.50	0.04	-	-	-	43.88	-0.06	-	109
Mar-26 9.75	0.06	-	-	-	42.66	-0.09	-	157
Mar-26 10.00	0.08	0.10	0.10	0.10	41.44	-0.13	1	20,386
Mar-26 10.50	0.17	0.19	0.25	0.19	39.01	-0.25	23	245
Mar-26 11.00	0.33	0.48	0.48	0.48	36.58	-0.41	7	75
Mar-26 11.50	0.59	-	-	-	35.66	-0.61	-	31
Mar-26 12.00	0.95	1.10	1.10	1.10	35.48	-0.78	10	166
Mar-26 13.00	1.85	2.06	2.06	2.06	35.12	-0.96	5	5
Apr-26 9.00	0.05	-	-	-	40.97	-0.07	-	5
Apr-26 9.25	0.08	-	-	-	40.00	-0.09	-	63
Apr-26 9.50	0.10	-	-	-	39.04	-0.12	-	310
Apr-26 9.75	0.13	-	-	-	38.08	-0.15	-	11
Apr-26 10.00	0.18	0.18	0.18	0.18	37.11	-0.19	1	1
Apr-26 10.50	0.29	0.28	0.28	0.28	35.19	-0.29	1	204
Apr-26 11.00	0.46	-	-	-	33.26	-0.42	-	12
Apr-26 11.50	0.72	-	-	-	32.49	-0.57	-	5
May-26 9.00	0.12	0.16	0.16	0.14	39.37	-0.11	40	30
May-26 11.00	0.62	0.72	0.72	0.72	32.26	-0.45	5	5
Jun-26 3.10	-	-	-	-	57.53	-	-	1
Jun-26 3.80	-	-	-	-	55.28	-	-	25,000
Jun-26 4.10	-	-	-	-	54.31	-	-	3
Jun-26 4.20	-	-	-	-	53.99	-	-	5
Jun-26 4.30	-	-	-	-	53.66	-	-	5
Jun-26 4.40	-	-	-	-	53.34	-	-	5
Jun-26 4.50	-	-	-	-	53.02	-	-	3,751
Jun-26 4.70	-	-	-	-	52.37	-	-	5
Jun-26 4.80	-	-	-	-	52.05	-	-	6
Jun-26 4.90	-	-	-	-	51.73	-	-	5
Jun-26 5.50	-	-	-	-	49.79	-	-	17
Jun-26 5.75	0.01	-	-	-	48.99	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	48.18	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	47.38	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	46.57	-0.01	3,000	3,776
Jun-26 6.75	0.02	-	-	-	45.76	-0.02	-	103
Jun-26 7.00	0.03	-	-	-	44.96	-0.03	-	360
Jun-26 7.25	0.04	-	-	-	44.15	-0.03	-	96
Jun-26 7.50	0.05	-	-	-	43.35	-0.04	-	585
Jun-26 7.75	0.06	-	-	-	42.54	-0.05	-	5,787
Jun-26 8.00	0.08	-	-	-	41.73	-0.06	-	23,502
Jun-26 8.25	0.10	-	-	-	40.93	-0.08	-	17
Jun-26 8.50	0.12	-	-	-	40.12	-0.10	-	61
Jun-26 8.75	0.16	-	-	-	39.31	-0.12	-	113
Jun-26 9.00	0.19	-	-	-	38.51	-0.14	-	8,691
Jun-26 9.25	0.23	0.25	0.25	0.25	37.70	-0.17	2	22,509
Jun-26 9.50	0.28	0.28	0.28	0.28	36.90	-0.20	52	58
Jun-26 9.75	0.33	-	-	-	36.09	-0.23	-	235
Jun-26 10.00	0.40	-	-	-	35.28	-0.27	-	40
Jun-26 10.50	0.55	-	-	-	33.67	-0.35	-	43
Jun-26 11.00	0.74	-	-	-	32.06	-0.45	-	20
Jun-26 11.50	1.01	-	-	-	31.38	-0.55	-	5
Sep-26 4.00	-	-	-	-	50.00	-	-	2
Sep-26 6.00	0.04	-	-	-	44.80	-0.02	-	32,510
Sep-26 6.75	0.07	-	-	-	42.86	-0.04	-	103
Sep-26 7.00	0.09	-	-	-	42.21	-0.05	-	14,505
Sep-26 7.25	0.11	-	-	-	41.56	-0.06	-	30
Sep-26 7.50	0.13	-	-	-	40.91	-0.07	-	70
Sep-26 7.75	0.15	0.17	0.17	0.17	40.26	-0.09	2	10,005
Sep-26 8.00	0.19	-	-	-	39.61	-0.10	-	12,209
Sep-26 8.25	0.22	-	-	-	38.96	-0.12	-	100
Sep-26 8.50	0.26	-	-	-	38.31	-0.14	-	5,047
Sep-26 8.75	0.30	-	-	-	37.66	-0.16	-	55
Sep-26 9.00	0.35	-	-	-	37.01	-0.18	-	40
Sep-26 9.25	0.41	-	-	-	36.36	-0.21	-	2,011
Sep-26 9.50	0.46	-	-	-	35.71	-0.23	-	50
Sep-26 9.75	0.54	-	-	-	35.06	-0.26	-	45
Sep-26 10.00	0.61	-	-	-	34.41	-0.29	-	10
Sep-26 10.50	0.78	-	-	-	33.11	-0.36	-	21
Sep-26 11.00	0.98	-	-	-	31.82	-0.43	-	21
Dec-26 2.50	-	-	-	-	51.00	-	-	40
Dec-26 2.80	-	-	-	-	50.31	-	-	60,000
Dec-26 3.20	-	-	-	-	49.39	-	-	10
Dec-26 3.40	-	-	-	-	48.93	-	-	2
Dec-26 3.50	-	-	-	-	48.70	-	-	5
Dec-26 3.60	-	-	-	-	48.47	-	-	50,002
Dec-26 4.00	0.01	-	-	-	47.55	-	-	25,007
Dec-26 4.20	0.01	-	-	-	47.09	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	46.86	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	46.63	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	46.17	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	45.94	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	45.71	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	45.48	-0.01	-	150
Dec-26 5.00	0.03	-	-	-	45.25	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	44.68	-0.02	-	600
Dec-26 6.00	0.08	-	-	-	42.95	-0.04	5,000	5,000
Dec-26 6.25	0.09	-	-	-	42.38	-0.05	-	5
Dec-26 6.50	0.11	-	-	-	41.80	-0.06	-	159
Dec-26 6.75	0.14	-	-	-	41.23	-0.07	-	156
Dec-26 7.00	0.16	0.18	0.18	0.18	40.65	-0.08	3	10,172
Dec-26 7.25	0.19	-	-	-	40.08	-0.09	-	50
Dec-26 7.50	0.23	-	-	-	39.50	-0.10	-	1
Dec-26 7.75	0.26	-	-	-	38.93	-0.12	-	51
Dec-26 8.00	0.30	-	-	-	38.35	-0.13	-	32,818
Dec-26 8.25	0.35	-	-	-	37.78	-0.15	-	610
Dec-26 8.50	0.40	-	-	-	37.20	-0.17	-	15,321
Dec-26 8.75	0.46	-	-	-	36.63	-0.19	-	206
Dec-26 9.00	0.51	-	-	-	36.06	-0.21	-	5,067
Dec-26 9.50	0.65	-	-	-	34.91	-0.26	-	5
Dec-26 10.00	0.80	-	-	-	33.76	-0.32	-	17,085
Dec-26 10.50	1.00	-	-	-	32.61	-0.37	-	48
Dec-26 11.00	1.21	-	-	-	31.46	-0.44	-	20
Dec-26 11.50	1.47	-	-	-	30.88	-0.50	-	10
Dec-26 14.00	3.25	-	-	-	29.39	-0.78	-	3
Mar-27 5.25	0.06	-	-	-	43.16	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	42.63	-0.03	-	150
Mar-27 6.00	0.11	-	-	-	41.57	-0.05	-	150
Mar-27 6.75	0.19	-	-	-	39.98	-0.08	-	371
Mar-27 7.25	0.26	-	-	-	38.92	-0.10	-	16,000
Mar-27 8.50	0.49	-	-	-	36.27	-0.18	-	101
Mar-27 8.75	0.55	-	-	-	35.74	-0.20	-	5
Mar-27 11.00	1.33	-	-	-	30.97	-0.43	-	2
Mar-27 11.50	1.60	-	-	-	30.42	-0.49	-	3
Jun-27 3.00	0.01	-	-	-	45.81	-	-	15,000
Jun-27 4.00	0.02	-	-	-	43.87	-0.01	-	1
Jun-27 5.50	0.10	-	-	-	40.96	-0.04	-	42
Jun-27 6.00	0.15	-	-	-	39.99	-0.06	-	15,600
Jun-27 7.00	0.28	-	-	-	38.05	-0.10	-	5,000
Jun-27 7.50	0.36	-	-	-	37.08	-0.13	-	660
Jun-27 8.00	0.47	-	-	-	36.11	-0.16	-	6,000
Sep-27 8.00	0.53	-	-	-	35.12	-0.17	-	310
Sep-27 9.50	0.95	-	-	-	32.43	-0.28	-	263
Sep-27 9.75	1.04	-	-	-	31.98	-0.30	-	25
Sep-27 10.00	1.14	-	-	-	31.54	-0.33	-	5
Dec-27 3.30	0.02	-	-	-	42.29	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	41.95	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	41.27	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	41.10	-0.02	-	42
Dec-27 4.20	0.05	-	-	-	40.76	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	40.42	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	39.91	-0.03	-	10
Dec-27 5.25	0.14	-	-	-	38.98	-0.05	-	11,500
Dec-27 5.50	0.17	-	-	-	38.55	-0.06	-	1
Dec-27 5.75	0.19	-	-	-	38.12	-0.06	-	50,000
Dec-27 6.00	0.22	-	-	-	37.70	-0.07	-	150
Dec-27 6.25	0.26	-	-	-	37.27	-0.09	-	150
Dec-27 6.50	0.30	-	-	-	36.85	-0.10	-	151
Dec-27 6.75	0.34	-	-	-	36.42	-0.11	-	150
Dec-27 7.00	0.38	-	-	-	36.00	-0.12	-	2,500
Dec-27 7.25	0.44	-	-	-	35.57	-0.14	-	325
Dec-27 7.50	0.50	-	-	-	35.15	-0.15	-	300
Dec-27 8.00	0.61	-	-	-	34.29	-0.18	-	75
Dec-27 8.75	0.83	-	-	-	33.02	-0.24	-	23
Dec-27 9.75	1.16	-	-	-	31.32	-0.32	-	25,000
Dec-27 10.00	1.26	-	-	-	30.89	-0.34	-	20
Dec-27 10.50	1.45	-	-	-	30.04	-0.38	-	245
Dec-27 11.00	1.69	-	-	-	29.19	-0.43	-	5,001
Dec-27 11.50	1.95	-	-	-	28.69	-0.48	-	25
Dec-27 12.00	2.25	-	-	-	28.36	-0.52	-	1
Mar-28 6.00	0.25	-	-	-	36.73	-0.08	-	1
Mar-28 6.50	0.33	-	-	-	35.92	-0.10	-	1
Mar-28 9.00	0.95	-	-	-	31.89	-0.26	-	150
Mar-28 9.25	1.03	-	-	-	31.49	-0.27	-	150
Mar-28 9.75	1.22	-	-	-	30.68	-0.32	-	5
Mar-28 10.00	1.32	-	-	-	30.28	-0.34	-	150
Mar-28 10.50	1.52	-	-	-	29.47	-0.38	-	150
Mar-28 11.00	1.75	-	-	-	28.66	-0.42	-	300
Mar-28 12.00	2.30	-	-	-	27.85	-0.52	-	150
Jun-28 5.00	0.16	-	-	-	37.70	-0.05	-	10,000
Jun-28 11.00	1.87	-	-	-	28.56	-0.43	-	150
Jun-28 11.50	2.13	-	-	-	28.10	-0.47	-	300
Jun-28 12.00	2.42	-	-	-	27.79	-0.51	-	300
Dec-28 4.20	0.11	-	-	-	37.86	-0.03	-	10,000
Dec-28 6.00	0.37	-	-	-	35.39	-0.10	-	12,500
Dec-28 8.00	0.87	-	-	-	32.65	-0.21	-	8,000
Dec-28 8.50	1.03	-	-	-	31.96	-0.24	-	3,000
Dec-28 8.75	1.10	-	-	-	31.62	-0.25	-	118
Dec-29 3.90	0.15	-	-	-	36.97	-0.04	-	3,250
Dec-29 5.50	0.41	-	-	-	35.05	-0.09	-	25,000
Dec-29 10.50	2.12	-	-	-	29.08	-0.38	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.00	7.17	-	-	-	70.83	1.00	-	5
Mar-26 7.25	3.92	-	-	-	55.01	1.00	-	1
Mar-26 9.00	2.19	-	-	-	46.49	0.97	-	10
Mar-26 9.50	1.71	-	-	-	44.06	0.93	-	6,000
Mar-26 10.00	1.26	-	-	-	41.62	0.87	-	6,030
Mar-26 10.00	1.26	-	-	-	41.62	0.87	-	35
Mar-26 10.50	0.85	-	-	-	39.19	0.75	-	45
Mar-26 10.50	0.85	-	-	-	39.19	0.75	-	60
Mar-26 11.00	0.51	-	-	-	36.76	0.59	-	20
Mar-26 11.00	0.51	-	-	-	36.76	0.59	-	55
Mar-26 11.50	0.27	0.18	0.18	0.18	35.84	0.39	10	10
Apr-26 10.00	1.37	-	-	-	37.67	0.80	-	80
Apr-26 10.50	0.99	0.75	0.75	0.75	35.75	0.70	10	30
Apr-26 11.00	0.66	-	-	-	33.82	0.58	-	30
Apr-26 12.00	0.26	-	-	-	32.84	0.31	-	20
May-26 11.50	0.49	0.40	0.40	0.40	32.22	0.43	10	10
Jun-26 4.30	6.77	-	-	-	54.80	0.99	-	2
Jun-26 7.00	4.12	3.98	3.98	3.98	46.10	0.97	5	25
Jun-26 9.75	1.70	-	-	-	37.23	0.76	-	25
Jun-26 10.00	1.52	-	-	-	36.42	0.73	-	15
Jun-26 10.50	1.17	-	-	-	34.81	0.65	-	25
Jun-26 11.00	0.87	-	-	-	33.20	0.55	-	25
Sep-26 9.00	2.52	-	-	-	38.31	0.80	-	10
Sep-26 10.50	1.46	-	-	-	34.41	0.64	-	10
Sep-26 11.00	1.17	-	-	-	33.12	0.57	-	10
Sep-26 12.00	0.74	-	-	-	32.24	0.43	-	4
Dec-26 8.00	3.36	-	-	-	39.83	0.85	-	2
Dec-26 8.50	2.96	-	-	-	38.68	0.81	-	2
Dec-26 9.00	2.59	-	-	-	37.54	0.77	-	10
Dec-26 10.00	1.91	-	-	-	35.24	0.67	-	10
Dec-26 10.50	1.60	-	-	-	34.09	0.62	-	10
Dec-26 11.00	1.32	-	-	-	32.94	0.56	-	10
Dec-26 12.00	0.90	-	-	-	32.06	0.44	-	10
Sep-27 11.00	1.75	-	-	-	32.06	0.57	-	1
Dec-27 10.00	2.31	-	-	-	33.72	0.64	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	62.13	-	-	500
Mar-26 8.00	-	-	-	-	51.18	-	-	50
Mar-26 9.00	0.01	-	-	-	46.31	-0.03	-	50,000
Mar-26 9.75	0.05	-	-	-	42.66	-0.09	-	4
Mar-26 10.00	0.08	-	-	-	41.44	-0.13	-	31
Mar-26 10.00	0.08	-	-	-	41.44	-0.13	-	10
Mar-26 10.50	0.17	-	-	-	39.01	-0.25	-	113
Mar-26 10.50	0.17	-	-	-	39.01	-0.25	31,500	31,535
Mar-26 11.00	0.33	-	-	-	36.58	-0.41	-	51
Mar-26 11.50	0.59	-	-	-	35.66	-0.61	-	3
Mar-26 12.00	0.95	-	-	-	35.48	-0.77	-	20
Mar-26 12.50	1.37	-	-	-	35.30	-0.89	-	25
Apr-26 9.00	0.05	-	-	-	40.97	-0.07	-	90
Apr-26 9.50	0.10	-	-	-	39.04	-0.12	-	20
Apr-26 9.75	0.13	-	-	-	38.08	-0.15	-	20
Apr-26 10.00	0.17	-	-	-	37.11	-0.19	-	50
Apr-26 10.00	0.17	-	-	-	37.11	-0.19	-	10
Apr-26 10.50	0.29	-	-	-	35.19	-0.29	-	51
Apr-26 11.00	0.46	-	-	-	33.26	-0.42	-	36
Apr-26 11.50	0.72	-	-	-	32.49	-0.56	-	10
Apr-26 13.00	1.87	-	-	-	31.86	-0.88	-	15
May-26 9.00	0.12	0.15	0.15	0.15	39.37	-0.11	40	40
May-26 11.50	0.89	1.00	1.00	1.00	31.53	-0.57	10	10
May-26 13.50	2.47	2.62	2.62	2.62	30.63	-0.90	5	5
Jun-26 6.00	0.01	-	-	-	48.18	-0.01	-	1,052
Jun-26 7.25	0.04	-	-	-	44.15	-0.03	-	5
Jun-26 8.25	0.10	-	-	-	40.93	-0.08	-	4
Jun-26 9.50	0.28	-	-	-	36.90	-0.19	-	26
Jun-26 10.00	0.39	-	-	-	35.28	-0.26	40,000	40,000
Jun-26 10.50	0.54	-	-	-	33.67	-0.35	-	25
Jun-26 13.50	2.51	-	-	-	30.48	-0.85	-	10
Sep-26 6.25	0.04	-	-	-	44.15	-0.03	-	1,700
Sep-26 7.50	0.13	-	-	-	40.91	-0.07	-	900
Sep-26 8.25	0.22	-	-	-	38.96	-0.12	-	50
Sep-26 9.75	0.53	-	-	-	35.06	-0.26	-	1
Dec-26 6.75	0.14	-	-	-	41.23	-0.06	-	2,800
Dec-26 9.00	0.51	-	-	-	36.06	-0.21	-	10
Dec-29 10.50	2.10	-	-	-	29.08	-0.35	-	60

	Previous Close	19.10		25/02/26
	SOLARIA Close	19.53		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	11.54	-	-	-	63.37	1.00	-	10
Mar-26 12.00	7.54	-	-	-	59.27	1.00	-	75
Mar-26 12.50	7.04	-	-	-	58.76	1.00	-	50
Mar-26 13.00	6.54	-	-	-	58.24	1.00	-	75
Mar-26 13.50	6.05	-	-	-	57.73	1.00	-	75
Mar-26 14.00	5.55	-	-	-	57.22	0.99	-	50
Mar-26 17.00	2.75	-	-	-	54.15	0.86	-	10
Mar-26 19.00	1.31	-	-	-	52.10	0.61	-	10
Mar-26 20.00	0.82	-	-	-	51.32	0.46	-	15
Mar-26 21.00	0.46	-	-	-	50.80	0.31	-	5
Jun-26 12.00	7.67	-	-	-	50.43	0.97	-	46
Jun-26 12.50	7.20	-	-	-	49.97	0.96	-	46
Jun-26 13.00	6.74	-	-	-	49.51	0.95	-	48
Dec-26 18.00	3.86	-	-	-	42.68	0.67	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	58.12	-	-	1
Mar-26 15.00	0.03	-	-	-	55.56	-0.02	-	10
Mar-26 16.00	0.08	-	-	-	54.53	-0.06	-	10
Mar-26 17.00	0.19	-	-	-	53.51	-0.14	-	20
Mar-26 18.00	0.40	-	-	-	52.48	-0.25	-	5
Mar-26 18.50	0.56	-	-	-	51.97	-0.31	-	30
Apr-26 17.50	0.52	-	-	-	46.95	-0.23	-	10
Apr-26 18.00	0.67	-	-	-	46.46	-0.29	-	10

	Previous Close	34.50		25/02/26
	TECNICAS REUNIDAS Close	34.70		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.66	9.09	-	-	-	53.60	0.99	-	6
Mar-26 32.99	2.63	-	-	-	46.91	0.69	-	5
Mar-26 36.65	0.84	0.80	0.80	0.80	44.98	0.34	1	1
Mar-26 40.32	0.18	-	-	-	44.27	0.10	-	5
Apr-26 33.90	2.61	-	-	-	41.28	0.60	-	2
Apr-26 40.32	0.47	-	-	-	39.46	0.18	-	5
Jun-26 35.74	2.70	-	-	-	39.09	0.50	-	1
Jun-26 37.57	1.99	-	-	-	38.76	0.41	-	5
Jun-26 38.48	1.70	-	-	-	38.59	0.37	-	5
Sep-26 34.82	4.07	-	-	-	38.13	0.57	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.82	-	-	-	-	54.91	-	-	1
Mar-26 24.74	0.01	-	-	-	54.07	-	-	5
Mar-26 26.57	0.03	-	-	-	52.40	-0.02	-	1
Mar-26 27.49	0.06	-	-	-	51.56	-0.03	-	10
Mar-26 31.15	0.40	-	-	-	48.22	-0.17	-	10
Apr-26 26.57	0.15	-	-	-	46.85	-0.05	-	3
Apr-26 30.24	0.57	-	-	-	43.68	-0.17	-	1
Jun-26 15.12	-	-	-	-	53.03	-	-	4
Dec-26 18.33	0.24	-	-	-	44.23	-0.04	-	1
Dec-26 20.16	0.40	-	-	-	43.36	-0.06	-	1
Dec-26 35.74	5.22	-	-	-	36.47	-0.48	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	60.22	-	-	2,700

	Previous Close	3.65		25/02/26
	TELEFONICA Close	3.68		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.50	1.19	-	-	-	44.95	1.00	-	45
Mar-26 3.20	0.50	-	-	-	36.34	0.94	-	1
Mar-26 3.40	0.32	-	-	-	33.87	0.84	-	81
Mar-26 3.50	0.24	0.24	0.24	0.24	32.64	0.75	8	135
Mar-26 3.60	0.16	-	-	-	31.41	0.64	-	42
Mar-26 3.70	0.11	0.12	0.12	0.12	30.33	0.50	8	27,520
Mar-26 3.80	0.07	-	-	-	30.00	0.36	-	5,037
Mar-26 3.90	0.04	-	-	-	29.68	0.24	-	507
Mar-26 4.00	0.02	-	-	-	29.35	0.14	-	210
Mar-26 4.20	-	-	-	-	28.70	0.04	-	110
Mar-26 4.30	-	-	-	-	28.37	0.02	-	150
Mar-26 4.40	-	-	-	-	28.05	0.01	-	10,000
Mar-26 4.50	-	-	-	-	27.72	-	-	884
Mar-26 4.60	-	-	-	-	27.40	-	-	10,107
Mar-26 4.70	-	-	-	-	27.07	-	-	35,000
Mar-26 4.80	-	-	-	-	26.74	-	-	40
Mar-26 4.90	-	-	-	-	26.42	-	-	18
Mar-26 5.00	-	-	-	-	26.09	-	-	10
Mar-26 5.75	-	-	-	-	23.65	-	-	400
Apr-26 3.20	0.53	-	-	-	35.37	0.87	-	2
Apr-26 3.50	0.28	-	-	-	31.51	0.70	-	8
Apr-26 3.60	0.22	0.20	0.20	0.20	30.23	0.61	40	240
Apr-26 3.70	0.16	0.18	0.18	0.18	29.11	0.52	50	30,050
Apr-26 3.80	0.11	-	-	-	28.86	0.42	-	22
Apr-26 4.00	0.05	-	-	-	28.35	0.24	-	449
Jun-26 3.20	0.57	-	-	-	33.75	0.82	-	3
Jun-26 3.30	0.49	-	-	-	32.59	0.78	-	10,003
Jun-26 3.40	0.42	-	-	-	31.43	0.73	-	100,010
Jun-26 3.50	0.34	-	-	-	30.27	0.67	-	5
Jun-26 3.60	0.28	-	-	-	29.11	0.61	-	23
Jun-26 3.70	0.22	-	-	-	28.10	0.54	-	185
Jun-26 3.80	0.18	-	-	-	27.84	0.46	-	20
Jun-26 3.90	0.14	-	-	-	27.57	0.39	-	41
Jun-26 4.00	0.10	-	-	-	27.31	0.32	-	10,006
Jun-26 4.10	0.08	-	-	-	27.05	0.26	-	42
Jun-26 4.20	0.06	-	-	-	26.79	0.21	-	30,040
Jun-26 4.30	0.04	-	-	-	26.52	0.16	-	150
Jun-26 4.40	0.03	-	-	-	26.26	0.12	-	25,011
Jun-26 4.50	0.02	-	-	-	26.00	0.09	-	105
Jun-26 4.60	0.01	-	-	-	25.74	0.06	-	38
Jun-26 4.70	0.01	-	-	-	25.47	0.04	-	150
Jun-26 4.80	0.01	-	-	-	25.21	0.03	-	151
Jun-26 4.90	-	-	-	-	24.95	0.02	-	2,504
Jun-26 5.00	-	-	-	-	24.69	0.01	-	10
Jun-26 5.25	-	-	-	-	24.03	-	-	10
Sep-26 2.90	0.84	-	-	-	34.88	0.89	-	150
Sep-26 3.00	0.76	-	-	-	33.94	0.87	-	63
Sep-26 3.40	0.45	-	-	-	30.22	0.70	-	12
Sep-26 3.50	0.38	-	-	-	29.28	0.65	-	10
Sep-26 3.60	0.32	-	-	-	28.35	0.59	-	20
Sep-26 3.80	0.21	-	-	-	27.23	0.47	-	824
Sep-26 4.00	0.14	-	-	-	26.66	0.35	-	310
Sep-26 4.10	0.11	-	-	-	26.37	0.30	-	2,001
Sep-26 4.20	0.09	-	-	-	26.08	0.25	-	5
Sep-26 4.30	0.07	-	-	-	25.79	0.21	-	199
Sep-26 4.60	0.03	-	-	-	24.92	0.11	-	6
Dec-26 2.40	1.31	-	-	-	36.68	0.97	-	40
Dec-26 2.90	0.86	-	-	-	32.83	0.87	-	1
Dec-26 3.00	0.77	-	-	-	32.06	0.84	-	102
Dec-26 3.10	0.69	-	-	-	31.29	0.80	-	10
Dec-26 3.30	0.54	-	-	-	29.75	0.72	-	10
Dec-26 3.50	0.41	-	-	-	28.22	0.62	-	185
Dec-26 3.60	0.35	-	-	-	27.45	0.57	-	85,735
Dec-26 3.70	0.30	-	-	-	26.76	0.52	-	345
Dec-26 3.80	0.26	-	-	-	26.52	0.47	-	20
Dec-26 3.90	0.22	-	-	-	26.27	0.42	-	433
Dec-26 4.00	0.19	-	-	-	26.03	0.37	-	100,154
Dec-26 4.10	0.16	-	-	-	25.78	0.33	-	410
Dec-26 4.20	0.13	-	-	-	25.54	0.29	-	589
Dec-26 4.30	0.11	-	-	-	25.30	0.25	-	4
Dec-26 4.40	0.09	-	-	-	25.05	0.22	-	2
Dec-26 4.50	0.07	-	-	-	24.81	0.19	-	20,020
Dec-26 4.60	0.06	-	-	-	24.56	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	24.32	0.13	-	20,010
Dec-26 4.90	0.03	-	-	-	23.83	0.09	-	4
Dec-26 5.00	0.02	-	-	-	23.59	0.07	-	771
Dec-26 5.25	0.01	-	-	-	22.97	0.04	-	8
Dec-26 5.50	0.01	-	-	-	22.36	0.02	-	2
Mar-27 2.20	1.50	-	-	-	35.97	0.98	-	1
Mar-27 3.10	0.72	-	-	-	30.43	0.77	-	30
Mar-27 3.50	0.46	-	-	-	27.97	0.61	-	2
Mar-27 3.60	0.40	-	-	-	27.36	0.57	-	52
Mar-27 3.70	0.35	-	-	-	26.80	0.52	-	1
Mar-27 4.00	0.23	-	-	-	25.98	0.40	-	100
Mar-27 4.20	0.17	-	-	-	25.44	0.33	-	12
Mar-27 4.30	0.15	-	-	-	25.17	0.29	-	2
Mar-27 4.40	0.12	-	-	-	24.90	0.26	-	5,000
Mar-27 4.60	0.09	-	-	-	24.35	0.20	-	20,000
Mar-27 4.80	0.06	-	-	-	23.81	0.15	-	25
Jun-27 3.60	0.43	-	-	-	27.35	0.57	-	100
Jun-27 3.80	0.34	-	-	-	26.62	0.50	-	25
Jun-27 3.90	0.30	-	-	-	26.34	0.46	-	14
Jun-27 4.00	0.26	-	-	-	26.07	0.42	-	58
Jun-27 4.20	0.20	-	-	-	25.53	0.35	-	120
Jun-27 4.30	0.17	-	-	-	25.26	0.31	-	100
Jun-27 4.40	0.15	-	-	-	24.99	0.28	-	100
Jun-27 4.50	0.13	-	-	-	24.72	0.25	-	200
Jun-27 4.70	0.09	-	-	-	24.17	0.20	-	10
Jun-27 4.80	0.08	-	-	-	23.90	0.17	-	150
Jun-27 4.90	0.06	-	-	-	23.63	0.15	-	150
Jun-27 5.00	0.05	-	-	-	23.36	0.13	-	150
Jun-27 5.50	0.02	-	-	-	22.00	0.05	-	5
Jun-27 5.75	0.01	-	-	-	21.32	0.03	-	20
Sep-27 3.70	0.40	-	-	-	26.76	0.53	-	31
Sep-27 3.80	0.36	-	-	-	26.50	0.50	-	4
Sep-27 5.50	0.02	-	-	-	22.03	0.07	-	22
Dec-27 2.30	1.40	-	-	-	31.90	0.98	-	10
Dec-27 2.40	1.31	-	-	-	31.55	0.96	-	10
Dec-27 2.50	1.22	-	-	-	31.20	0.94	-	10
Dec-27 2.60	1.13	-	-	-	30.85	0.91	-	10
Dec-27 2.70	1.05	-	-	-	30.49	0.89	-	25
Dec-27 2.80	0.97	-	-	-	30.14	0.85	-	15
Dec-27 2.90	0.89	-	-	-	29.79	0.82	-	15
Dec-27 3.10	0.76	-	-	-	29.08	0.75	-	36
Dec-27 3.20	0.69	-	-	-	28.73	0.71	-	750
Dec-27 3.50	0.53	-	-	-	27.67	0.60	-	8
Dec-27 3.60	0.48	-	-	-	27.32	0.57	-	7
Dec-27 3.70	0.43	-	-	-	26.98	0.54	-	211
Dec-27 3.80	0.39	-	-	-	26.75	0.50	-	10
Dec-27 3.90	0.35	-	-	-	26.51	0.47	-	11
Dec-27 4.00	0.32	-	-	-	26.28	0.44	-	870
Dec-27 4.10	0.28	-	-	-	26.04	0.41	-	102
Dec-27 4.20	0.25	-	-	-	25.81	0.38	-	3
Dec-27 4.30	0.23	-	-	-	25.57	0.35	-	36
Dec-27 4.40	0.20	-	-	-	25.34	0.32	-	15
Dec-27 4.50	0.17	-	-	-	25.10	0.29	-	134
Dec-27 4.60	0.15	-	-	-	24.87	0.27	-	1
Dec-27 4.70	0.14	-	-	-	24.63	0.24	-	30,150
Dec-27 5.00	0.09	-	-	-	23.92	0.18	-	466
Dec-27 5.25	0.06	-	-	-	23.34	0.13	-	167
Dec-27 5.50	0.04	-	-	-	22.75	0.09	-	25
Dec-27 6.00	0.02	-	-	-	21.57	0.04	-	21,000
Mar-28 2.10	1.60	-	-	-	31.98	0.99	-	10
Mar-28 2.20	1.50	-	-	-	31.68	0.99	-	10
Mar-28 2.30	1.40	-	-	-	31.37	0.97	-	10
Mar-28 2.40	1.31	-	-	-	31.06	0.95	-	10
Mar-28 2.50	1.22	-	-	-	30.75	0.93	-	10
Mar-28 2.60	1.14	-	-	-	30.44	0.90	-	10
Mar-28 2.70	1.06	-	-	-	30.14	0.87	-	50
Mar-28 2.80	0.98	-	-	-	29.83	0.84	-	15
Mar-28 2.90	0.91	-	-	-	29.52	0.80	-	15
Mar-28 3.00	0.84	-	-	-	29.21	0.77	-	20
Mar-28 3.10	0.78	-	-	-	28.91	0.73	-	20
Mar-28 3.20	0.72	-	-	-	28.60	0.70	-	28
Mar-28 3.30	0.66	-	-	-	28.29	0.67	-	255
Mar-28 3.40	0.61	-	-	-	27.98	0.64	-	151
Mar-28 3.50	0.56	-	-	-	27.68	0.60	-	25
Mar-28 3.60	0.51	-	-	-	27.37	0.57	-	26
Mar-28 3.70	0.46	-	-	-	27.08	0.54	-	25
Mar-28 4.50	0.21	-	-	-	25.34	0.32	-	100
Mar-28 4.60	0.18	-	-	-	25.12	0.29	-	1
Jun-28 4.00	0.36	-	-	-	26.47	0.46	-	100
Jun-28 5.00	0.12	-	-	-	24.48	0.21	-	4
Dec-28 3.80	0.48	-	-	-	27.26	0.52	-	3
Dec-28 4.00	0.41	-	-	-	26.92	0.47	-	18
Dec-28 4.40	0.29	-	-	-	26.23	0.38	-	1
Dec-28 4.50	0.27	-	-	-	26.06	0.35	-	5
Dec-28 4.80	0.20	-	-	-	25.54	0.29	-	10
Dec-28 5.25	0.13	-	-	-	24.77	0.21	-	50
Dec-29 3.40	0.70	-	-	-	28.43	0.64	-	10
Dec-29 4.30	0.39	-	-	-	27.13	0.43	-	1
Dec-29 4.50	0.35	-	-	-	26.86	0.40	-	7
Dec-29 5.00	0.24	-	-	-	26.18	0.31	-	543
Jun-30 5.75	0.16	-	-	-	25.51	0.22	-	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	0.01	-	-	-	31.74	-0.15	-	14
Mar-26 2.20	-	-	-	-	50.20	-	-	3
Mar-26 2.80	-	-	-	-	42.82	-	-	10
Mar-26 2.90	-	-	-	-	41.59	-0.01	-	500
Mar-26 3.00	-	-	-	-	40.36	-0.02	-	24
Mar-26 3.10	0.01	-	-	-	39.13	-0.03	-	4
Mar-26 3.20	0.01	-	-	-	37.90	-0.06	-	117
Mar-26 3.30	0.02	-	-	-	36.67	-0.11	-	345
Mar-26 3.40	0.03	-	-	-	35.43	-0.17	-	42,068
Mar-26 3.50	0.05	-	-	-	34.20	-0.26	-	207
Mar-26 3.60	0.08	-	-	-	32.97	-0.37	-	169
Mar-26 3.70	0.12	-	-	-	31.89	-0.50	-	35,078
Mar-26 3.80	0.18	-	-	-	31.56	-0.63	-	35,001
Mar-26 3.90	0.25	-	-	-	31.24	-0.75	-	124
Mar-26 4.00	0.34	-	-	-	30.91	-0.85	-	120
Mar-26 4.10	0.42	-	-	-	30.58	-0.92	-	223
Apr-26 3.40	0.07	-	-	-	33.02	-0.23	-	6
Apr-26 3.50	0.09	-	-	-	31.73	-0.31	-	4
Apr-26 3.60	0.12	0.08	0.08	0.08	30.45	-0.39	4	4
May-26 3.50	0.13	-	-	-	31.23	-0.33	-	4
May-26 3.70	0.20	-	-	-	28.81	-0.48	-	4
Jun-26 2.70	0.03	-	-	-	39.12	-0.09	-	1
Jun-26 2.90	0.06	-	-	-	36.80	-0.14	-	301
Jun-26 3.00	0.07	-	-	-	35.64	-0.17	-	17,220
Jun-26 3.10	0.09	-	-	-	34.48	-0.21	-	36
Jun-26 3.20	0.11	-	-	-	33.33	-0.25	-	196
Jun-26 3.30	0.14	-	-	-	32.17	-0.31	-	110,212
Jun-26 3.40	0.17	0.15	0.15	0.15	31.01	-0.36	5	141,331
Jun-26 3.50	0.21	-	-	-	29.85	-0.43	-	16,779
Jun-26 3.60	0.25	-	-	-	28.69	-0.50	-	3,095
Jun-26 3.70	0.30	-	-	-	27.68	-0.57	-	592
Jun-26 3.80	0.37	-	-	-	27.42	-0.64	-	340
Jun-26 3.90	0.44	-	-	-	27.15	-0.70	-	279
Jun-26 4.00	0.51	-	-	-	26.89	-0.76	-	244
Jun-26 4.10	0.59	-	-	-	26.63	-0.81	-	60
Jun-26 4.20	0.68	-	-	-	26.37	-0.85	-	30,523
Jun-26 4.30	0.77	-	-	-	26.10	-0.89	-	39
Jun-26 4.40	0.86	-	-	-	25.84	-0.92	-	25,128
Jun-26 4.50	0.95	-	-	-	25.58	-0.94	-	151
Jun-26 4.60	1.05	-	-	-	25.32	-0.96	-	28
Jun-26 4.70	1.14	-	-	-	25.05	-0.97	-	60
Jun-26 4.80	1.24	-	-	-	24.79	-0.98	-	152
Jun-26 4.90	1.34	-	-	-	24.53	-0.99	-	20
Jun-26 5.00	1.44	-	-	-	24.27	-0.99	-	83
Jun-26 5.50	1.93	-	-	-	22.95	-1.00	-	300
Jun-26 6.50	2.93	-	-	-	20.33	-1.00	-	2
Sep-26 2.60	0.05	-	-	-	36.64	-0.10	-	4
Sep-26 2.70	0.06	-	-	-	35.71	-0.12	-	5
Sep-26 2.90	0.10	-	-	-	33.85	-0.17	-	28
Sep-26 3.00	0.11	-	-	-	32.91	-0.21	-	1
Sep-26 3.10	0.14	-	-	-	31.98	-0.24	-	120
Sep-26 3.20	0.16	-	-	-	31.05	-0.28	-	205
Sep-26 3.30	0.19	-	-	-	30.12	-0.32	-	101
Sep-26 3.40	0.23	0.20	0.20	0.20	29.19	-0.37	5	50
Sep-26 3.50	0.26	-	-	-	28.25	-0.42	-	175
Sep-26 3.60	0.31	-	-	-	27.32	-0.48	-	205
Sep-26 3.70	0.36	-	-	-	26.49	-0.54	-	58
Sep-26 3.80	0.42	-	-	-	26.20	-0.59	-	44
Sep-26 3.90	0.48	-	-	-	25.91	-0.65	-	300
Sep-26 4.00	0.55	-	-	-	25.63	-0.70	-	10,110
Sep-26 4.10	0.63	-	-	-	25.34	-0.75	-	767
Sep-26 4.30	0.79	-	-	-	24.76	-0.83	-	5
Sep-26 4.40	0.88	-	-	-	24.47	-0.86	-	60
Sep-26 4.50	0.97	-	-	-	24.18	-0.89	-	39
Sep-26 4.60	1.06	-	-	-	23.89	-0.92	-	175
Sep-26 4.70	1.15	-	-	-	23.60	-0.94	-	150
Sep-26 5.00	1.44	-	-	-	22.73	-0.98	-	18
Sep-26 6.00	2.43	-	-	-	19.83	-1.00	-	5
Dec-26 2.50	0.05	-	-	-	33.92	-0.09	-	8
Dec-26 2.80	0.10	-	-	-	31.61	-0.16	-	100
Dec-26 2.90	0.12	-	-	-	30.84	-0.19	-	50
Dec-26 3.00	0.13	-	-	-	30.07	-0.22	-	1,514
Dec-26 3.10	0.16	-	-	-	29.30	-0.25	-	160
Dec-26 3.20	0.19	-	-	-	28.53	-0.29	-	230
Dec-26 3.30	0.22	-	-	-	27.76	-0.33	-	37
Dec-26 3.40	0.25	-	-	-	26.99	-0.37	-	35,250
Dec-26 3.50	0.29	-	-	-	26.23	-0.42	-	20,073
Dec-26 3.60	0.34	-	-	-	25.46	-0.47	-	65,187
Dec-26 3.70	0.38	-	-	-	24.77	-0.52	-	82
Dec-26 3.80	0.44	-	-	-	24.53	-0.57	-	118
Dec-26 3.90	0.51	-	-	-	24.28	-0.62	-	1,281
Dec-26 4.00	0.57	-	-	-	24.04	-0.67	-	107,505
Dec-26 4.10	0.65	-	-	-	23.79	-0.72	-	1
Dec-26 4.20	0.73	-	-	-	23.55	-0.76	-	8
Dec-26 4.30	0.81	-	-	-	23.31	-0.80	-	60
Dec-26 4.40	0.89	-	-	-	23.06	-0.84	-	41
Dec-26 4.50	0.98	-	-	-	22.82	-0.87	-	62,535
Dec-26 4.60	1.07	-	-	-	22.57	-0.89	-	35,010
Dec-26 4.70	1.16	-	-	-	22.33	-0.92	-	20,020
Dec-26 4.80	1.25	-	-	-	22.08	-0.94	-	50
Dec-26 5.00	1.44	-	-	-	21.60	-0.97	-	26
Dec-26 5.50	1.93	-	-	-	20.37	-1.00	-	100
Dec-26 5.75	2.18	-	-	-	19.76	-1.00	-	425
Dec-26 6.00	2.43	-	-	-	19.15	-1.00	-	414
Dec-26 6.25	2.68	-	-	-	18.54	-1.00	-	17
Dec-26 6.75	3.17	-	-	-	17.32	-1.00	-	10
Mar-27 3.70	0.41	-	-	-	24.27	-0.51	-	2
Mar-27 3.90	0.53	-	-	-	23.72	-0.60	-	2
Mar-27 4.00	0.60	-	-	-	23.45	-0.65	-	50
Mar-27 4.10	0.67	-	-	-	23.18	-0.69	-	25
Mar-27 4.20	0.74	-	-	-	22.91	-0.73	-	600
Mar-27 4.40	0.90	-	-	-	22.37	-0.81	-	5,000
Mar-27 4.50	0.99	-	-	-	22.10	-0.84	-	5
Mar-27 4.60	1.07	-	-	-	21.82	-0.88	-	20,000
Mar-27 5.00	1.44	-	-	-	20.74	-0.96	-	1
Mar-27 6.50	2.93	-	-	-	16.67	-1.00	-	90
Mar-27 6.75	3.17	-	-	-	15.99	-1.00	-	10
Jun-27 3.00	0.19	-	-	-	26.16	-0.26	-	100
Jun-27 3.40	0.33	-	-	-	24.17	-0.41	-	10
Jun-27 3.50	0.38	-	-	-	23.68	-0.46	-	2
Jun-27 3.60	0.43	-	-	-	23.18	-0.50	-	25,000
Jun-27 3.70	0.48	-	-	-	22.72	-0.54	-	2
Jun-27 3.80	0.54	-	-	-	22.45	-0.59	-	10
Jun-27 3.90	0.61	-	-	-	22.17	-0.63	-	19
Jun-27 4.00	0.68	-	-	-	21.90	-0.67	-	10
Jun-27 4.20	0.82	-	-	-	21.36	-0.75	-	1
Jun-27 4.30	0.90	-	-	-	21.09	-0.78	-	12
Jun-27 4.40	0.98	-	-	-	20.82	-0.81	-	5
Jun-27 4.50	1.06	-	-	-	20.55	-0.84	-	1
Jun-27 5.00	1.50	-	-	-	19.19	-0.94	-	36
Jun-27 6.50	2.95	-	-	-	15.12	-1.00	-	25
Sep-27 2.50	0.08	-	-	-	26.36	-0.12	-	20
Sep-27 2.90	0.16	-	-	-	24.73	-0.23	-	30
Sep-27 4.40	0.98	-	-	-	19.66	-0.80	-	1
Dec-27 2.20	0.05	-	-	-	27.21	-0.07	-	6,000
Dec-27 2.70	0.13	-	-	-	25.44	-0.18	-	100
Dec-27 3.00	0.21	-	-	-	24.38	-0.27	-	7,502
Dec-27 3.20	0.29	-	-	-	23.68	-0.34	-	1
Dec-27 3.30	0.32	-	-	-	23.33	-0.37	-	5
Dec-27 3.40	0.37	-	-	-	22.97	-0.41	-	10
Dec-27 3.50	0.42	-	-	-	22.62	-0.45	-	13
Dec-27 3.60	0.47	-	-	-	22.27	-0.49	-	30,000
Dec-27 4.00	0.71	-	-	-	21.23	-0.64	-	3
Dec-27 4.10	0.78	-	-	-	20.99	-0.68	-	3
Dec-27 4.20	0.85	-	-	-	20.76	-0.71	-	1
Dec-27 4.30	0.93	-	-	-	20.52	-0.75	-	4
Dec-27 4.40	1.00	-	-	-	20.29	-0.77	-	3
Dec-27 4.50	1.08	-	-	-	20.05	-0.80	-	4
Dec-27 4.60	1.17	-	-	-	19.82	-0.83	-	250
Dec-27 4.70	1.25	-	-	-	19.58	-0.85	-	30,001
Dec-27 5.00	1.52	-	-	-	18.87	-0.91	-	7
Dec-27 5.50	1.98	-	-	-	17.70	-0.97	-	5
Mar-28 3.30	0.35	-	-	-	23.32	-0.37	-	6
Mar-28 3.90	0.67	-	-	-	21.67	-0.59	-	40
Mar-28 4.30	0.94	-	-	-	20.80	-0.72	-	2
Mar-28 4.50	1.10	-	-	-	20.37	-0.78	-	1
Mar-28 4.60	1.18	-	-	-	20.15	-0.81	-	1
Mar-28 5.25	1.75	-	-	-	18.74	-0.93	-	2
Dec-28 3.00	0.32	-	-	-	24.10	-0.30	-	20,000
Dec-29 3.50	0.65	-	-	-	23.25	-0.46	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.70	0.11	0.12	0.12	0.09	30.33	0.50	700	700
May-26 4.00	0.09	0.07	0.08	0.07	28.29	0.30	70	70
Jun-26 3.60	0.21	-	-	-	29.11	0.50	-	2
Jun-26 4.70	0.01	-	-	-	25.47	0.03	-	1
Sep-26 3.60	0.29	-	-	-	28.35	0.52	-	2
Sep-26 3.90	0.17	-	-	-	26.94	0.37	-	100
Dec-26 5.25	0.01	-	-	-	22.97	0.04	-	190
Sep-27 3.70	0.37	-	-	-	26.76	0.48	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.03	-	-	-	35.43	-0.17	-	4
Mar-26 3.50	0.05	-	-	-	34.20	-0.26	-	1
Mar-26 3.60	0.08	0.06	0.06	0.06	32.97	-0.37	300	300
Mar-26 3.70	0.12	0.10	0.10	0.10	31.89	-0.50	100	100
Mar-26 3.80	0.18	-	-	-	31.56	-0.63	-	100
Mar-26 3.90	0.25	-	-	-	31.24	-0.75	-	250
Mar-26 4.00	0.33	-	-	-	30.91	-0.84	-	1,050
Mar-26 4.10	0.42	-	-	-	30.58	-0.91	-	400
Mar-26 4.50	0.81	-	-	-	29.28	-0.99	-	50
Mar-26 7.75	4.06	-	-	-	20.06	-1.00	-	750
Apr-26 3.50	0.09	-	-	-	31.73	-0.30	-	1
May-26 3.30	0.08	-	-	-	33.82	-0.21	-	4
Jun-26 3.50	0.21	-	-	-	29.85	-0.43	-	80
Jun-26 3.50	0.21	-	-	-	29.85	-0.43	-	630
Jun-26 3.60	0.25	-	-	-	28.69	-0.49	-	25
Jun-26 4.10	0.59	-	-	-	26.63	-0.80	-	1,900
Jun-26 4.20	0.68	-	-	-	26.37	-0.85	-	550
Jun-26 4.40	0.86	-	-	-	25.84	-0.91	-	100
Jun-26 5.50	1.93	-	-	-	22.95	-0.99	-	10
Sep-26 3.50	0.26	-	-	-	28.25	-0.41	-	11
Sep-26 3.60	0.30	-	-	-	27.32	-0.47	-	25
Sep-26 3.70	0.35	-	-	-	26.49	-0.52	-	25
Sep-26 3.80	0.41	-	-	-	26.20	-0.58	-	10
Sep-26 4.00	0.55	-	-	-	25.63	-0.68	-	700
Sep-26 4.30	0.78	-	-	-	24.76	-0.81	-	100
Sep-26 4.50	0.95	-	-	-	24.18	-0.87	-	112
Sep-26 5.25	1.66	-	-	-	22.01	-0.98	-	15
Dec-26 3.90	0.50	-	-	-	24.28	-0.59	-	10
Dec-26 7.50	3.85	-	-	-	15.90	-0.98	-	5
Dec-26 9.50	5.82	-	-	-	15.90	-0.98	-	50
Dec-26 11.00	7.29	-	-	-	15.90	-0.98	-	52
Dec-26 12.00	8.28	-	-	-	15.90	-0.98	-	361
Dec-26 16.50	12.70	-	-	-	15.90	-0.98	-	14

	Previous Close	2.70		25/02/26
	UNICAJA Close	2.72		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.72	-	-	-	28.27	0.99	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.22	-	-	-	22.94	-0.53	-	200
Sep-26 3.20	0.60	-	-	-	22.52	-0.88	-	25
Sep-26 3.40	0.78	-	-	-	22.34	-0.95	-	25
Sep-26 3.50	0.88	-	-	-	22.26	-0.97	-	25

	Previous Close	85.30		25/02/26
	VIDRALA Close	80.00		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 89.52	0.01	-	-	-	18.61	0.01	-	1
Mar-26 91.43	-	-	-	-	18.37	-	-	2
Mar-26 95.24	-	-	-	-	17.90	-	-	1
Apr-26 93.33	0.01	-	-	-	16.33	0.01	-	10
Jun-26 89.52	0.57	-	-	-	17.40	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	4.25	-	-	-	21.86	-0.79	-	15
Mar-26 85.71	5.87	-	-	-	21.63	-0.90	-	5
Mar-26 87.62	7.65	4.16	4.16	4.16	21.39	-0.96	10	-
Apr-26 83.81	4.54	-	-	-	18.43	-0.73	-	11
Jun-26 70.48	0.80	0.73	0.73	0.73	23.17	-0.14	1	1
Jun-26 80.00	3.01	-	-	-	18.05	-0.46	-	5
Jun-26 83.81	5.24	-	-	-	17.68	-0.65	-	1
Jun-26 85.71	6.60	-	-	-	17.50	-0.74	-	1
Sep-26 66.67	0.85	-	-	-	22.50	-0.12	-	2
Sep-26 78.10	3.35	-	-	-	18.45	-0.40	-	1
Sep-26 81.90	5.10	-	-	-	17.64	-0.54	-	11
Sep-26 87.62	8.91	-	-	-	17.21	-0.74	-	4
Sep-26 89.52	10.39	-	-	-	17.07	-0.79	-	2
Dec-26 80.00	5.09	4.80	4.80	4.80	18.83	-0.46	1	1
Dec-26 100.00	20.10	-	-	-	17.66	-0.94	-	4

	Previous Close	58.90		25/02/26
	VISCOFAN Close	58.60		25/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 43.30	15.35	-	-	-	34.27	1.00	-	1
Mar-26 49.20	9.47	-	-	-	29.58	0.99	-	1
Mar-26 51.17	7.53	-	-	-	28.01	0.98	-	1
Mar-26 53.14	5.64	-	-	-	26.44	0.94	-	12
Mar-26 57.08	2.30	-	-	-	23.30	0.69	-	9
Mar-26 59.04	1.13	-	-	-	21.89	0.47	-	14
Mar-26 61.01	0.43	-	-	-	20.99	0.24	-	3
Apr-26 60.00	1.20	-	-	-	19.63	0.40	-	1
Jun-26 45.00	13.96	-	-	-	29.12	0.97	-	1
Jun-26 54.00	5.82	-	-	-	22.82	0.78	-	2
Jun-26 58.00	2.95	-	-	-	20.02	0.58	-	2
Jun-26 60.00	1.89	-	-	-	18.99	0.45	-	6
Jun-26 62.00	1.10	-	-	-	18.13	0.31	-	2
Sep-26 46.00	13.19	-	-	-	26.73	0.92	-	1
Sep-26 50.00	9.65	-	-	-	24.55	0.85	-	2
Sep-26 54.00	6.47	-	-	-	22.36	0.73	-	8
Sep-26 56.00	5.05	-	-	-	21.27	0.65	-	5
Sep-26 58.00	3.77	-	-	-	20.18	0.56	-	5
Sep-26 60.00	2.74	-	-	-	19.37	0.46	-	6
Sep-26 64.00	1.27	-	-	-	18.01	0.28	-	1
Sep-26 66.00	0.78	-	-	-	17.32	0.20	-	1
Dec-26 43.00	16.10	-	-	-	27.30	0.94	-	5
Dec-26 47.00	12.51	-	-	-	25.57	0.88	-	1
Dec-26 54.00	7.00	-	-	-	22.55	0.70	-	1
Dec-26 58.00	4.45	-	-	-	20.82	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 45.27	-	-	-	-	34.78	-	-	2
Mar-26 46.25	-	-	-	-	34.00	-	-	1
Mar-26 47.23	0.01	-	-	-	33.21	-	-	2
Mar-26 48.22	0.01	-	-	-	32.43	-0.01	-	12
Mar-26 49.20	0.02	-	-	-	31.65	-0.01	-	7
Mar-26 51.17	0.06	-	-	-	30.08	-0.03	-	72
Mar-26 53.14	0.16	-	-	-	28.51	-0.08	-	18
Mar-26 55.11	0.37	0.40	0.40	0.40	26.94	-0.17	1	108
Mar-26 57.08	0.83	-	-	-	25.37	-0.32	-	1
Mar-26 59.04	1.62	-	-	-	23.96	-0.53	-	1
Apr-26 52.00	0.25	-	-	-	25.27	-0.09	-	1
Apr-26 56.00	0.84	0.74	0.74	0.74	22.26	-0.27	1	3
Jun-26 41.00	0.05	-	-	-	29.89	-0.01	-	1
Jun-26 43.00	0.09	-	-	-	28.49	-0.02	-	2
Jun-26 44.00	0.11	-	-	-	27.80	-0.03	-	1
Jun-26 46.00	0.18	-	-	-	26.40	-0.05	-	1
Jun-26 48.00	0.29	-	-	-	25.00	-0.07	-	5
Jun-26 50.00	0.44	-	-	-	23.60	-0.11	-	10
Jun-26 52.00	0.67	-	-	-	22.20	-0.17	-	2
Jun-26 54.00	1.02	-	-	-	20.80	-0.24	-	51
Jun-26 58.00	2.23	-	-	-	18.00	-0.47	-	1
Jun-26 60.00	3.25	-	-	-	16.97	-0.61	-	2
Sep-26 41.00	0.16	-	-	-	27.03	-0.03	-	1
Sep-26 43.00	0.24	-	-	-	25.94	-0.05	-	3
Sep-26 44.00	0.28	-	-	-	25.39	-0.06	-	3
Sep-26 45.00	0.35	-	-	-	24.85	-0.07	-	4
Sep-26 46.00	0.42	-	-	-	24.30	-0.08	-	2
Sep-26 47.00	0.49	-	-	-	23.75	-0.09	-	2
Sep-26 48.00	0.60	-	-	-	23.21	-0.11	-	6
Sep-26 49.00	0.71	-	-	-	22.66	-0.13	-	4
Sep-26 50.00	0.83	-	-	-	22.12	-0.15	-	12
Sep-26 52.00	1.16	1.02	1.14	1.02	21.02	-0.21	3	2
Sep-26 54.00	1.60	-	-	-	19.93	-0.28	-	33
Sep-26 56.00	2.15	-	-	-	18.84	-0.36	-	14
Sep-26 58.00	2.87	-	-	-	17.75	-0.46	-	1
Sep-26 60.00	3.84	-	-	-	16.94	-0.57	-	4
Sep-26 64.00	6.49	-	-	-	15.58	-0.79	-	2
Dec-26 41.00	0.30	-	-	-	24.58	-0.05	-	2
Dec-26 43.00	0.44	-	-	-	23.71	-0.07	-	1
Dec-26 44.00	0.52	-	-	-	23.28	-0.09	-	1
Dec-26 45.00	0.61	-	-	-	22.85	-0.10	-	12
Dec-26 46.00	0.73	-	-	-	22.42	-0.12	-	1
Dec-26 48.00	0.98	-	-	-	21.55	-0.16	-	1
Dec-26 49.00	1.16	-	-	-	21.12	-0.18	-	1
Dec-26 50.00	1.34	-	-	-	20.69	-0.20	-	8
Dec-28 45.00	2.25	-	-	-	18.64	-0.21	-	1

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

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

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