Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $68.83 as of 3/20/2026 7:17:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.00 | 26.30 | 24.15 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 47.50 | 19.50 | 23.10 | 21.30 | % | 0.45 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 50.00 | 17.10 | 20.80 | 18.95 | % | 0.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 55.00 | 12.10 | 15.90 | 14.00 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 57.50 | 9.50 | 13.50 | 11.50 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 60.00 | 7.10 | 11.10 | 9.10 | 8.03 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 62.50 | 5.10 | 9.00 | 7.05 | % | 0.11 | 0 | 0 | 0.84 | 0.85 | 0.06 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 65.00 | 2.90 | 7.00 | 4.95 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.75 | 0.71 | 0.07 | -0.02 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 67.50 | 1.35 | 4.90 | 3.13 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.66 | 0.53 | 0.07 | -0.03 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 3.70 | 1.88 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.39 | 0.37 | 0.06 | -0.03 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 72.50 | 0.45 | 1.65 | 1.05 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.39 | 0.24 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 75.00 | 0.10 | 2.75 | 1.43 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | 0.15 | 0.04 | -0.02 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 77.50 | 0.15 | 1.00 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | 0.09 | 0.02 | -0.02 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.88 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 3/20/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 57.50 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 60.00 | 1.00 | 2.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.64 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 62.50 | 0.05 | 4.10 | 2.08 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | -0.15 | 0.06 | -0.01 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 65.00 | 0.80 | 4.80 | 2.80 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.49 | -0.29 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 67.50 | 1.10 | 5.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | -0.47 | 0.07 | -0.03 | 3/18/2026 | 3/20/2026 4:00:05 PM EST |
| 70.00 | 2.50 | 6.40 | 4.45 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | -0.63 | 0.06 | -0.03 | 3/11/2026 | 3/20/2026 4:00:05 PM EST |
| 72.50 | 5.30 | 8.00 | 6.65 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.34 | -0.76 | 0.05 | -0.03 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 75.00 | 7.00 | 10.50 | 8.75 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.77 | -0.85 | 0.04 | -0.02 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 77.50 | 9.50 | 13.00 | 11.25 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.78 | -0.91 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 80.00 | 11.50 | 15.40 | 13.45 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | -0.96 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 4:00:05 PM EST |
| 82.50 | 14.00 | 17.70 | 15.85 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.98 | -0.98 | 0.01 | -0.01 | 3/10/2026 | 3/20/2026 4:00:05 PM EST |
| 85.00 | 16.50 | 20.30 | 18.40 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.05 | -0.99 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 87.50 | 19.00 | 22.60 | 20.80 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.10 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:05 PM EST |
| 90.00 | 21.50 | 25.20 | 23.35 | 27.90 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 95.00 | 26.50 | 30.00 | 28.25 | 29.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 100.00 | 31.50 | 35.00 | 33.25 | 34.10 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.39 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |