Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $101.87 as of 9/4/2026 7:27:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 67.60 | 69.50 | 68.55 | % | 2.11 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 35.00 | 65.10 | 66.90 | 66.00 | % | 1.89 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 37.50 | 62.60 | 64.50 | 63.55 | % | 1.69 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 40.00 | 60.20 | 62.00 | 61.10 | % | 1.53 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 42.50 | 57.60 | 59.50 | 58.55 | % | 1.38 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 55.10 | 57.60 | 56.35 | % | 1.25 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 47.50 | 52.60 | 54.50 | 53.55 | % | 1.13 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 49.90 | 52.70 | 51.30 | % | 1.03 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 45.00 | 47.20 | 46.10 | % | 0.84 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 57.50 | 42.60 | 44.40 | 43.50 | % | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 60.00 | 40.00 | 42.70 | 41.35 | % | 0.69 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 62.50 | 37.60 | 39.50 | 38.55 | 13.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 35.10 | 37.00 | 36.05 | 13.40 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:53 PM EST |
| 67.50 | 32.60 | 34.50 | 33.55 | % | 0.50 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 70.00 | 30.10 | 32.00 | 31.05 | 11.61 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:53 PM EST |
| 72.50 | 27.60 | 29.40 | 28.50 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 25.00 | 27.70 | 26.35 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.41 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:53 PM EST |
| 77.50 | 22.60 | 25.20 | 23.90 | % | 0.31 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 80.00 | 20.20 | 22.00 | 21.10 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 3:59:53 PM EST |
| 82.50 | 17.60 | 20.30 | 18.95 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 15.20 | 17.80 | 16.50 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.98 | 0.98 | 0.00 | -0.03 | 3/26/2026 | 9/4/2026 3:59:53 PM EST |
| 87.50 | 12.70 | 14.90 | 13.80 | 7.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.96 | 0.01 | -0.04 | 7/29/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 10.40 | 12.50 | 11.45 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.70 | 0.93 | 0.02 | -0.05 | 8/11/2026 | 9/4/2026 3:59:53 PM EST |
| 92.50 | 8.00 | 9.90 | 8.95 | 9.11 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.58 | 0.88 | 0.03 | -0.07 | 8/11/2026 | 9/4/2026 3:59:53 PM EST |
| 95.00 | 5.70 | 7.70 | 6.70 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.53 | 0.80 | 0.04 | -0.09 | 7/31/2026 | 9/4/2026 3:59:53 PM EST |
| 97.50 | 3.40 | 5.70 | 4.55 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.69 | 0.05 | -0.11 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 100.00 | 2.45 | 4.40 | 3.43 | 3.10 | +0.10 | +3.34% | 0.03 | 1 | 12 | 0.37 | 0.57 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 0.45 | 1.80 | 1.13 | 1.00 | -1.29 | -56.34% | 0.01 | 12 | 58 | 0.33 | 0.31 | 0.05 | -0.10 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.13 | 0.03 | -0.06 | 7/29/2026 | 9/4/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | -0.02 | 0.00 | -0.03 | 6/23/2026 | 9/4/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | -0.04 | 0.01 | -0.04 | 8/3/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.65 | 0.35 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.53 | -0.07 | 0.02 | -0.05 | 7/28/2026 | 9/4/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.03 | -0.07 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 0.35 | 1.50 | 0.93 | 0.60 | -0.90 | -60.00% | 0.01 | 1 | 42 | 0.38 | -0.20 | 0.04 | -0.09 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 97.50 | 0.85 | 1.50 | 1.18 | 0.97 | -1.66 | -63.12% | 0.01 | 4 | 17 | 0.32 | -0.31 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 100.00 | 1.20 | 3.90 | 2.55 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | -0.43 | 0.05 | -0.11 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 4.00 | 6.00 | 5.00 | 34.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.46 | -0.69 | 0.05 | -0.10 | 3/24/2026 | 9/4/2026 3:59:53 PM EST |
| 110.00 | 8.20 | 10.20 | 9.20 | % | 0.08 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.06 | 9/4/2026 3:59:53 PM EST | |||
| 115.00 | 12.30 | 15.10 | 13.70 | % | 0.12 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 120.00 | 17.30 | 19.90 | 18.60 | % | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST |