Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $66.84 as of 5/7/2026 7:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 26.30 | 30.00 | 28.15 | % | 0.75 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 40.00 | 24.50 | 27.20 | 25.85 | % | 0.65 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 42.50 | 21.80 | 24.90 | 23.35 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 45.00 | 19.30 | 22.40 | 20.85 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 47.50 | 16.90 | 19.90 | 18.40 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 50.00 | 14.30 | 17.00 | 15.65 | % | 0.31 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 55.00 | 9.80 | 12.60 | 11.20 | % | 0.20 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 5/7/2026 3:59:38 PM EST | |||
| 60.00 | 5.00 | 7.70 | 6.35 | % | 0.11 | 0 | 0 | 1.13 | 0.90 | 0.04 | -0.09 | 5/7/2026 3:59:38 PM EST | |||
| 62.50 | 3.00 | 5.40 | 4.20 | % | 0.07 | 0 | 0 | 0.93 | 0.78 | 0.07 | -0.12 | 5/7/2026 3:59:38 PM EST | |||
| 65.00 | 1.05 | 3.90 | 2.48 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.58 | 0.09 | -0.13 | 4/17/2026 | 5/7/2026 3:59:38 PM EST |
| 67.50 | 0.10 | 3.10 | 1.60 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.58 | 0.35 | 0.09 | -0.11 | 5/5/2026 | 5/7/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.07 | 0.17 | 0.06 | -0.07 | 5/7/2026 3:59:38 PM EST | |||
| 72.50 | 0.00 | 1.95 | 0.98 | 5.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.06 | 0.03 | -0.04 | 4/13/2026 | 5/7/2026 3:59:38 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.02 | 0.01 | -0.01 | 5/4/2026 | 5/7/2026 3:59:38 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:38 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 3:59:38 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 3:59:38 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 5/7/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.10 | 0.04 | -0.09 | 4/8/2026 | 5/7/2026 3:59:38 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.22 | 0.07 | -0.12 | 3/24/2026 | 5/7/2026 3:59:38 PM EST |
| 65.00 | 0.80 | 1.30 | 1.05 | 1.24 | -0.06 | -4.62% | 0.02 | 20 | 78 | 0.35 | -0.42 | 0.09 | -0.13 | 5/7/2026 | 5/7/2026 3:59:38 PM EST |
| 67.50 | 0.75 | 4.20 | 2.48 | 2.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.83 | -0.65 | 0.09 | -0.11 | 4/28/2026 | 5/7/2026 3:59:38 PM EST |
| 70.00 | 2.70 | 6.30 | 4.50 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.96 | -0.83 | 0.06 | -0.07 | 4/24/2026 | 5/7/2026 3:59:38 PM EST |
| 72.50 | 5.20 | 8.30 | 6.75 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.00 | -0.94 | 0.03 | -0.04 | 4/20/2026 | 5/7/2026 3:59:38 PM EST |
| 75.00 | 7.70 | 10.90 | 9.30 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.21 | -0.98 | 0.01 | -0.01 | 4/20/2026 | 5/7/2026 3:59:38 PM EST |
| 77.50 | 10.20 | 13.80 | 12.00 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 3:59:38 PM EST |
| 80.00 | 12.70 | 16.00 | 14.35 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/7/2026 3:59:38 PM EST |
| 85.00 | 17.70 | 21.00 | 19.35 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST | |||
| 90.00 | 23.10 | 25.40 | 24.25 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:38 PM EST |