Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $12.50 as of 2/5/2026 7:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 9.90 | 9.05 | % | 3.02 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 4.00 | 7.20 | 9.60 | 8.40 | % | 2.10 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 5.00 | 6.20 | 7.90 | 7.05 | % | 1.41 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 6.00 | 5.20 | 7.80 | 6.50 | % | 1.08 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.95 | 0.98 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 10.00 | 1.65 | 3.70 | 2.68 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.72 | 0.91 | 0.08 | 0.00 | 1/30/2026 | 2/4/2026 3:59:51 PM EST |
| 11.00 | 0.90 | 1.65 | 1.28 | 1.29 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.71 | 0.78 | 0.15 | -0.01 | 1/16/2026 | 2/4/2026 3:59:51 PM EST |
| 12.00 | 0.30 | 1.05 | 0.68 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.45 | 0.59 | 0.21 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.42 | 0.38 | 0.21 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.17 | +0.01 | +6.25% | 0.01 | 3 | 250 | 0.45 | 0.21 | 0.16 | -0.01 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.44 | 0.11 | 0.10 | 0.00 | 1/30/2026 | 2/4/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.61 | 0.05 | 0.05 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | 0.02 | 0.03 | 0.00 | 1/27/2026 | 2/4/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.37 | -0.02 | 0.03 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.66 | -0.09 | 0.08 | 0.00 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.44 | -0.22 | 0.15 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 12.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.43 | -0.41 | 0.21 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 13.00 | 1.00 | 1.75 | 1.38 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 478 | 0.42 | -0.62 | 0.21 | -0.01 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 14.00 | 1.95 | 2.70 | 2.33 | 1.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.79 | 0.16 | -0.01 | 1/23/2026 | 2/4/2026 3:59:51 PM EST |
| 15.00 | 2.50 | 3.90 | 3.20 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | -0.89 | 0.10 | 0.00 | 1/29/2026 | 2/4/2026 3:59:51 PM EST |
| 16.00 | 3.50 | 6.20 | 4.85 | % | 0.30 | 0 | 0 | 1.50 | -0.95 | 0.05 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 17.00 | 4.50 | 5.90 | 5.20 | % | 0.31 | 0 | 0 | 1.11 | -0.98 | 0.03 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 18.00 | 5.40 | 7.40 | 6.40 | % | 0.36 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 19.00 | 6.40 | 8.70 | 7.55 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 20.00 | 7.40 | 9.70 | 8.55 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST |