Options Chain for GRUPO CIBEST SA SPON ADS (CIB) - $51.72 as of 9/16/2025 8:32:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.30 | 36.30 | 34.80 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 20.00 | 30.80 | 33.80 | 32.30 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 22.50 | 28.30 | 31.30 | 29.80 | % | 1.32 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 25.00 | 25.80 | 28.80 | 27.30 | % | 1.09 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 27.50 | 23.30 | 26.30 | 24.80 | % | 0.90 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 30.00 | 21.40 | 22.50 | 21.95 | 10.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/16/2025 3:59:59 PM EST |
| 32.50 | 18.30 | 21.30 | 19.80 | % | 0.61 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 35.00 | 16.40 | 17.00 | 16.70 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 64 | 2.88 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:59 PM EST |
| 37.50 | 13.40 | 15.00 | 14.20 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/16/2025 3:59:59 PM EST |
| 40.00 | 11.50 | 12.00 | 11.75 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 375 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:59 PM EST |
| 42.50 | 8.30 | 11.30 | 9.80 | % | 0.23 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 45.00 | 6.40 | 7.30 | 6.85 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:59 PM EST |
| 47.50 | 3.60 | 5.10 | 4.35 | 5.51 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.38 | 0.99 | 0.02 | -0.01 | 9/9/2025 | 9/16/2025 3:59:59 PM EST |
| 50.00 | 1.55 | 2.10 | 1.83 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 363 | 0.57 | 0.81 | 0.14 | -0.09 | 9/12/2025 | 9/16/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 2.10 | 1.05 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.32 | 0.34 | 0.19 | -0.12 | 9/9/2025 | 9/16/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.05 | 0.05 | -0.03 | 3/17/2025 | 9/16/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 62.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/16/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/16/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/16/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.92 | -0.01 | 0.02 | -0.01 | 8/18/2025 | 9/16/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 105 | 0.41 | -0.19 | 0.14 | -0.09 | 9/16/2025 | 9/16/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 2.00 | 1.00 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.66 | 0.19 | -0.12 | 9/4/2025 | 9/16/2025 3:59:59 PM EST |
| 55.00 | 2.50 | 5.00 | 3.75 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.58 | -0.95 | 0.05 | -0.03 | 9/12/2025 | 9/16/2025 3:59:59 PM EST |
| 57.50 | 4.90 | 7.70 | 6.30 | % | 0.11 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 60.00 | 7.30 | 10.20 | 8.75 | % | 0.15 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 62.50 | 9.80 | 12.70 | 11.25 | % | 0.18 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST | |||
| 65.00 | 12.40 | 15.20 | 13.80 | % | 0.21 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:59 PM EST |