Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $10.75 as of 1/9/2026 11:09:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.00 | 10.00 | % | 10.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 2.50 | 7.50 | 9.50 | 8.50 | 7.40 | 0.00 | 0.00% | 3.40 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 3:59:54 PM EST |
| 4.00 | 6.00 | 8.00 | 7.00 | % | 1.75 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 5.10 | 7.00 | 6.05 | 5.20 | 0.00 | 0.00% | 1.21 | 0 | 30 | 3.46 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:54 PM EST |
| 6.00 | 4.20 | 5.60 | 4.90 | 3.61 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:54 PM EST |
| 7.50 | 2.70 | 3.80 | 3.25 | 3.40 | 0.00 | 0.00% | 0.43 | 0 | 542 | 1.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 1.45 | 2.20 | 1.83 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 241 | 0.80 | 0.92 | 0.13 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.10 | +10.53% | 0.10 | 41 | 2,731 | 0.48 | 0.74 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.05 | +12.50% | 0.04 | 75 | 5,486 | 0.39 | 0.47 | 0.29 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 402 | 3,452 | 0.49 | 0.16 | 0.16 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.03 | 0.05 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.32 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/9/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,942 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7,020 | 0.54 | -0.08 | 0.13 | 0.00 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.13 | -46.43% | 0.02 | 63 | 646 | 0.36 | -0.26 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.38 | -0.53 | 0.29 | -0.01 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 12.50 | 1.55 | 2.25 | 1.90 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.84 | 0.16 | 0.00 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 1.14 | -0.97 | 0.05 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | % | 0.29 | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 17.50 | 6.10 | 8.00 | 7.05 | 8.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 7.60 | 9.30 | 8.45 | % | 0.44 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 20.00 | 8.60 | 10.30 | 9.45 | % | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 21.00 | 9.60 | 11.50 | 10.55 | % | 0.50 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST |