Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $17.29 as of 10/27/2026 8:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.60 | 10.40 | 8.50 | % | 0.94 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 10.00 | 5.60 | 9.40 | 7.50 | % | 0.75 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 11.00 | 4.80 | 8.40 | 6.60 | % | 0.60 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 12.00 | 4.10 | 7.20 | 5.65 | % | 0.47 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 13.00 | 3.10 | 6.20 | 4.65 | % | 0.36 | 0 | 0 | 1.50 | 0.98 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 14.00 | 2.25 | 4.80 | 3.53 | 3.53 | 0.00 | 0.00% | 0.25 | 0 | 140 | 1.19 | 0.93 | 0.05 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 1.80 | 3.40 | 2.60 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | 0.84 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 1.40 | 3.60 | 2.50 | % | 0.16 | 0 | 0 | 1.14 | 0.74 | 0.12 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 17.00 | 0.90 | 1.50 | 1.20 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.60 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 0.45 | 1.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.40 | 0.45 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.51 | 0.31 | 0.14 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.80 | 0.48 | 0.25 | -0.01 | -3.85% | 0.02 | 10 | 55 | 0.37 | 0.22 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | 0.13 | 0.08 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | 0.07 | 0.05 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.04 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.37 | -0.02 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.17 | -0.07 | 0.05 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.41 | -0.16 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.70 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.34 | -0.26 | 0.12 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 0.30 | 1.15 | 0.73 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.35 | -0.40 | 0.15 | -0.01 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 0.80 | 2.50 | 1.65 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.50 | -0.55 | 0.15 | -0.01 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 0.85 | 3.60 | 2.23 | 2.29 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | -0.69 | 0.14 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 1.40 | 4.20 | 2.80 | % | 0.14 | 0 | 0 | 0.98 | -0.78 | 0.11 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 21.00 | 2.20 | 5.10 | 3.65 | % | 0.17 | 0 | 0 | 1.05 | -0.87 | 0.08 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 22.00 | 3.10 | 6.10 | 4.60 | % | 0.21 | 0 | 0 | 1.14 | -0.93 | 0.05 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 23.00 | 4.30 | 7.00 | 5.65 | % | 0.25 | 0 | 0 | 1.19 | -0.95 | 0.04 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 24.00 | 4.60 | 8.60 | 6.60 | % | 0.27 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 6.00 | 9.60 | 7.80 | % | 0.31 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST |