Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $76.31 as of 2/6/2026 4:13:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 53.70 | 57.70 | 55.70 | % | 2.48 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 25.00 | 51.20 | 55.20 | 53.20 | % | 2.13 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 27.50 | 48.70 | 52.70 | 50.70 | % | 1.84 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 30.00 | 46.20 | 50.20 | 48.20 | % | 1.61 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 32.50 | 43.70 | 47.20 | 45.45 | % | 1.40 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 35.00 | 41.20 | 44.60 | 42.90 | 9.70 | 0.00 | 0.00% | 1.23 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/6/2026 3:59:53 PM EST |
| 37.50 | 38.80 | 41.70 | 40.25 | 10.60 | 0.00 | 0.00% | 1.07 | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/6/2026 3:59:53 PM EST |
| 40.00 | 36.30 | 40.10 | 38.20 | 11.10 | 0.00 | 0.00% | 0.96 | 0 | 14 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/6/2026 3:59:53 PM EST |
| 42.50 | 33.80 | 36.70 | 35.25 | 10.80 | 0.00 | 0.00% | 0.83 | 0 | 12 | 2.47 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/6/2026 3:59:53 PM EST |
| 45.00 | 31.30 | 35.10 | 33.20 | 8.80 | 0.00 | 0.00% | 0.74 | 0 | 11 | 2.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/6/2026 3:59:53 PM EST |
| 47.50 | 28.70 | 31.70 | 30.20 | 5.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/6/2026 3:59:53 PM EST |
| 50.00 | 27.90 | 29.00 | 28.45 | 28.51 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:53 PM EST |
| 52.50 | 23.80 | 26.80 | 25.30 | 3.81 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/6/2026 3:59:53 PM EST |
| 55.00 | 21.30 | 24.30 | 22.80 | 22.85 | +12.85 | +128.50% | 0.41 | 1 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 57.50 | 18.80 | 21.70 | 20.25 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/6/2026 3:59:53 PM EST |
| 60.00 | 16.30 | 20.20 | 18.25 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:53 PM EST |
| 62.50 | 13.90 | 16.70 | 15.30 | 6.16 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:53 PM EST |
| 65.00 | 12.00 | 14.80 | 13.40 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:53 PM EST |
| 67.50 | 9.50 | 11.90 | 10.70 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.92 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:53 PM EST |
| 70.00 | 7.40 | 9.50 | 8.45 | 8.50 | +2.50 | +41.67% | 0.12 | 1 | 2 | 0.80 | 0.94 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 72.50 | 4.90 | 7.70 | 6.30 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | 0.85 | 0.05 | -0.04 | 1/16/2026 | 2/6/2026 3:59:53 PM EST |
| 75.00 | 3.00 | 5.90 | 4.45 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 905 | 0.73 | 0.71 | 0.06 | -0.06 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 77.50 | 0.75 | 4.40 | 2.58 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.38 | 0.55 | 0.07 | -0.07 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.72 | 0.38 | 0.07 | -0.07 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 2.75 | 1.38 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | 0.23 | 0.05 | -0.05 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | 0.12 | 0.03 | -0.03 | 1/29/2026 | 2/6/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.05 | 0.02 | -0.02 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.01 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/6/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/6/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/6/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/6/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/6/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/6/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/6/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.03 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 72.50 | 0.00 | 2.80 | 1.40 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.15 | 0.05 | -0.04 | 12/15/2025 | 2/6/2026 3:59:53 PM EST |
| 75.00 | 0.45 | 3.10 | 1.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.49 | -0.29 | 0.06 | -0.06 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 77.50 | 0.65 | 3.90 | 2.28 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.40 | -0.45 | 0.07 | -0.07 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 80.00 | 2.00 | 5.00 | 3.50 | 3.36 | +1.56 | +86.67% | 0.04 | 15 | 33 | 0.64 | -0.62 | 0.07 | -0.07 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 82.50 | 4.10 | 6.90 | 5.50 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.67 | -0.77 | 0.05 | -0.05 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 85.00 | 5.60 | 9.00 | 7.30 | % | 0.09 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 87.50 | 7.70 | 11.30 | 9.50 | % | 0.11 | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 90.00 | 9.80 | 13.70 | 11.75 | % | 0.13 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 92.50 | 12.80 | 16.20 | 14.50 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 95.00 | 15.30 | 18.70 | 17.00 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST |