Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $80.90 as of 7/6/2026 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 51.70 | 54.70 | 53.20 | % | 1.93 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 30.00 | 49.20 | 52.20 | 50.70 | % | 1.69 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 32.50 | 46.70 | 49.70 | 48.20 | % | 1.48 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 35.00 | 44.20 | 47.00 | 45.60 | % | 1.30 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 37.50 | 41.70 | 44.70 | 43.20 | % | 1.15 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 40.00 | 39.20 | 42.20 | 40.70 | % | 1.02 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 42.50 | 36.70 | 39.70 | 38.20 | % | 0.90 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 45.00 | 34.20 | 37.20 | 35.70 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 47.50 | 31.70 | 34.70 | 33.20 | % | 0.70 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 50.00 | 29.20 | 32.50 | 30.85 | % | 0.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 52.50 | 26.80 | 29.70 | 28.25 | % | 0.54 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 55.00 | 24.30 | 27.50 | 25.90 | 23.76 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 57.50 | 21.80 | 24.70 | 23.25 | 22.43 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 60.00 | 19.20 | 22.20 | 20.70 | 19.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 62.50 | 16.70 | 19.80 | 18.25 | 16.47 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 65.00 | 14.30 | 17.90 | 16.10 | 14.24 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 67.50 | 11.90 | 14.90 | 13.40 | 12.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 70.00 | 9.90 | 12.50 | 11.20 | 10.80 | +1.27 | +13.33% | 0.16 | 17 | 65 | 1.02 | 0.96 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 72.50 | 7.80 | 9.90 | 8.85 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.86 | 0.91 | 0.02 | -0.04 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 75.00 | 5.60 | 7.60 | 6.60 | 6.20 | +0.80 | +14.82% | 0.09 | 1 | 253 | 0.77 | 0.84 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 77.50 | 3.00 | 6.00 | 4.50 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.73 | 0.73 | 0.06 | -0.08 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 80.00 | 1.35 | 3.70 | 2.53 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.37 | 0.57 | 0.07 | -0.10 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 82.50 | 1.00 | 2.40 | 1.70 | 1.02 | -0.18 | -15.00% | 0.02 | 30 | 275 | 0.43 | 0.39 | 0.07 | -0.09 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.39 | 0.22 | 0.06 | -0.07 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.39 | 0.10 | 0.04 | -0.04 | 6/23/2026 | 7/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.66 | 0.04 | 0.02 | -0.02 | 6/23/2026 | 7/6/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 1.25 | 0.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.02 | 0.01 | -0.01 | 6/22/2026 | 7/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/6/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | -0.04 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 3:59:52 PM EST |
| 72.50 | 0.05 | 0.50 | 0.28 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.45 | -0.09 | 0.02 | -0.04 | 6/18/2026 | 7/6/2026 3:59:52 PM EST |
| 75.00 | 0.15 | 0.60 | 0.38 | 0.44 | -0.48 | -52.18% | 0.01 | 11 | 120 | 0.38 | -0.16 | 0.04 | -0.07 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 77.50 | 0.05 | 2.50 | 1.28 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.43 | -0.27 | 0.06 | -0.08 | 6/26/2026 | 7/6/2026 3:59:52 PM EST |
| 80.00 | 0.50 | 3.40 | 1.95 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.41 | -0.43 | 0.07 | -0.10 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 82.50 | 1.55 | 4.00 | 2.78 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.56 | -0.61 | 0.07 | -0.09 | 6/22/2026 | 7/6/2026 3:59:52 PM EST |
| 85.00 | 4.00 | 4.90 | 4.45 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.39 | -0.78 | 0.06 | -0.07 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 87.50 | 5.60 | 7.70 | 6.65 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.90 | 0.04 | -0.04 | 6/9/2026 | 7/6/2026 3:59:52 PM EST |
| 90.00 | 7.60 | 10.80 | 9.20 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.02 | 3/24/2026 | 7/6/2026 3:59:52 PM EST |
| 92.50 | 10.40 | 13.10 | 11.75 | % | 0.13 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 95.00 | 12.60 | 15.70 | 14.15 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 100.00 | 17.90 | 20.30 | 19.10 | 29.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/6/2026 3:59:52 PM EST |
| 105.00 | 22.90 | 25.30 | 24.10 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/6/2026 3:59:52 PM EST |
| 110.00 | 27.60 | 30.30 | 28.95 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST |