Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $17.53 as of 8/24/2026 2:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 9.20 | 7.85 | % | 0.78 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 5.40 | 8.00 | 6.70 | % | 0.61 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.00 | 4.60 | 6.80 | 5.70 | % | 0.48 | 0 | 0 | 1.55 | 0.97 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 13.00 | 3.10 | 6.40 | 4.75 | % | 0.37 | 0 | 0 | 1.66 | 0.94 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 2.20 | 4.80 | 3.50 | % | 0.25 | 0 | 0 | 1.15 | 0.88 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 1.35 | 4.00 | 2.68 | % | 0.18 | 0 | 0 | 1.05 | 0.80 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 1.45 | 3.20 | 2.33 | 2.27 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | 0.70 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 17.00 | 0.80 | 2.15 | 1.48 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.59 | 0.12 | -0.01 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 18.00 | 0.55 | 0.85 | 0.70 | 0.45 | -0.47 | -51.09% | 0.04 | 222 | 204 | 0.36 | 0.47 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 19.00 | 0.10 | 1.15 | 0.63 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.23 | % | 0.02 | 4 | 0 | 0.58 | 0.26 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.81 | 0.19 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.14 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.09 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.06 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.04 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.66 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.57 | -0.03 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 1.31 | -0.06 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.12 | 0.05 | -0.01 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.63 | -0.20 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 0.10 | 1.60 | 0.85 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.10 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 0.40 | 1.55 | 0.98 | 0.80 | % | 0.06 | 10 | 0 | 0.45 | -0.41 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 18.00 | 0.85 | 3.50 | 2.18 | % | 0.12 | 0 | 0 | 0.70 | -0.53 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 0.80 | 4.20 | 2.50 | % | 0.13 | 0 | 0 | 1.24 | -0.64 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 1.15 | 4.90 | 3.03 | % | 0.15 | 0 | 0 | 1.25 | -0.74 | 0.10 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 2.40 | 5.90 | 4.15 | % | 0.20 | 0 | 0 | 1.36 | -0.81 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 3.30 | 6.80 | 5.05 | % | 0.23 | 0 | 0 | 1.42 | -0.86 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 4.20 | 7.80 | 6.00 | % | 0.26 | 0 | 0 | 1.51 | -0.91 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 4.90 | 8.80 | 6.85 | % | 0.29 | 0 | 0 | 1.59 | -0.94 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 5.90 | 9.80 | 7.85 | % | 0.31 | 0 | 0 | 1.67 | -0.96 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 7.40 | 10.80 | 9.10 | % | 0.35 | 0 | 0 | 1.75 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST |