Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $62.68 as of 12/22/2025 1:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.00 | 24.60 | 22.80 | % | 0.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 42.50 | 18.50 | 22.30 | 20.40 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 45.00 | 16.00 | 19.80 | 17.90 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 47.50 | 13.50 | 17.30 | 15.40 | % | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 50.00 | 11.10 | 14.70 | 12.90 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 52.50 | 8.60 | 12.80 | 10.70 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 55.00 | 6.20 | 10.10 | 8.15 | % | 0.15 | 0 | 0 | 0.86 | 0.96 | 0.02 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 57.50 | 3.80 | 7.90 | 5.85 | % | 0.10 | 0 | 0 | 0.76 | 0.88 | 0.04 | -0.02 | 12/22/2025 3:59:57 PM EST | |||
| 60.00 | 1.65 | 5.40 | 3.53 | % | 0.06 | 0 | 0 | 0.60 | 0.74 | 0.07 | -0.03 | 12/22/2025 3:59:57 PM EST | |||
| 62.50 | 1.55 | 2.55 | 2.05 | 1.71 | -1.02 | -37.37% | 0.03 | 136 | 22 | 0.29 | 0.54 | 0.08 | -0.04 | 12/22/2025 | 12/22/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 3.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | 0.34 | 0.08 | -0.03 | 12/16/2025 | 12/22/2025 3:59:57 PM EST |
| 67.50 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.18 | 0.06 | -0.03 | 12/19/2025 | 12/22/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.73 | 0.08 | 0.03 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 72.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.03 | 0.02 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 52.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.88 | -0.04 | 0.02 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 57.50 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.75 | -0.12 | 0.04 | -0.02 | 12/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.26 | 0.07 | -0.03 | 12/2/2025 | 12/22/2025 3:59:57 PM EST |
| 62.50 | 0.20 | 3.30 | 1.75 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.29 | -0.46 | 0.08 | -0.04 | 12/19/2025 | 12/22/2025 3:59:57 PM EST |
| 65.00 | 0.95 | 4.90 | 2.93 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.56 | -0.66 | 0.08 | -0.03 | 12/12/2025 | 12/22/2025 3:59:57 PM EST |
| 67.50 | 2.80 | 7.00 | 4.90 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.82 | 0.06 | -0.03 | 12/1/2025 | 12/22/2025 3:59:57 PM EST |
| 70.00 | 5.80 | 9.30 | 7.55 | % | 0.11 | 0 | 0 | 0.71 | -0.92 | 0.03 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 72.50 | 7.50 | 11.70 | 9.60 | % | 0.13 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 12/22/2025 3:59:57 PM EST | |||
| 75.00 | 10.00 | 14.20 | 12.10 | % | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 80.00 | 15.00 | 19.20 | 17.10 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST | |||
| 85.00 | 20.00 | 24.20 | 22.10 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:57 PM EST |