Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $54.06 as of 10/21/2025 8:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 25.80 | 24.40 | % | 0.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 32.50 | 20.40 | 23.30 | 21.85 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 35.00 | 17.90 | 21.00 | 19.45 | % | 0.56 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 37.50 | 15.20 | 18.50 | 16.85 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 40.00 | 12.70 | 16.20 | 14.45 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 42.50 | 10.00 | 13.80 | 11.90 | % | 0.28 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 45.00 | 8.10 | 11.40 | 9.75 | % | 0.22 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 10/21/2025 3:59:49 PM EST | |||
| 47.50 | 5.90 | 8.70 | 7.30 | % | 0.15 | 0 | 0 | 0.79 | 0.92 | 0.03 | -0.01 | 10/21/2025 3:59:49 PM EST | |||
| 50.00 | 3.70 | 6.80 | 5.25 | % | 0.10 | 0 | 0 | 0.73 | 0.81 | 0.05 | -0.02 | 10/21/2025 3:59:49 PM EST | |||
| 52.50 | 1.60 | 3.40 | 2.50 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.40 | 0.64 | 0.07 | -0.03 | 10/3/2025 | 10/21/2025 3:59:49 PM EST |
| 55.00 | 0.40 | 2.85 | 1.63 | 2.00 | -1.61 | -44.60% | 0.03 | 15 | 60 | 0.32 | 0.44 | 0.08 | -0.03 | 10/21/2025 | 10/21/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 1.45 | 0.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | 0.26 | 0.07 | -0.03 | 10/17/2025 | 10/21/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.25 | % | 0.01 | 30 | 0 | 0.29 | 0.14 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 3:59:49 PM EST | |
| 62.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.82 | 0.06 | 0.03 | -0.01 | 10/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/21/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.03 | -0.01 | 10/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.45 | 0.80 | 0.63 | 0.35 | -0.35 | -50.00% | 0.01 | 15 | 5 | 0.34 | -0.19 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 3:59:49 PM EST |
| 52.50 | 0.95 | 1.45 | 1.20 | 1.10 | +0.23 | +26.44% | 0.02 | 30 | 58 | 0.30 | -0.36 | 0.07 | -0.03 | 10/21/2025 | 10/21/2025 3:59:49 PM EST |
| 55.00 | 0.25 | 3.80 | 2.03 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.56 | 0.08 | -0.03 | 9/19/2025 | 10/21/2025 3:59:49 PM EST |
| 57.50 | 1.75 | 5.00 | 3.38 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.74 | 0.07 | -0.03 | 10/20/2025 | 10/21/2025 3:59:49 PM EST |
| 60.00 | 3.90 | 7.50 | 5.70 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.86 | 0.05 | -0.02 | 10/20/2025 | 10/21/2025 3:59:49 PM EST |
| 62.50 | 6.60 | 10.30 | 8.45 | % | 0.14 | 0 | 0 | 0.75 | -0.94 | 0.03 | -0.01 | 10/21/2025 3:59:49 PM EST | |||
| 65.00 | 8.80 | 12.60 | 10.70 | % | 0.16 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 70.00 | 14.30 | 17.80 | 16.05 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST | |||
| 75.00 | 19.30 | 22.30 | 20.80 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:49 PM EST |