Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $14.73 as of 3/26/2026 6:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.70 | 15.10 | 13.90 | % | 13.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 2.50 | 11.20 | 13.60 | 12.40 | % | 4.96 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 4.00 | 10.10 | 11.90 | 11.00 | % | 2.75 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 9.20 | 10.80 | 10.00 | % | 2.00 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 6.00 | 8.20 | 9.80 | 9.00 | % | 1.50 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 7.50 | 6.70 | 8.30 | 7.50 | 7.05 | 0.00 | 0.00% | 1.00 | 0 | 49 | 2.52 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 9.00 | 5.20 | 6.80 | 6.00 | % | 0.67 | 0 | 106 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 3.20 | 5.10 | 4.15 | 5.00 | +0.30 | +6.39% | 0.42 | 6 | 1,828 | 1.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 11.00 | 2.20 | 4.70 | 3.45 | 3.42 | 0.00 | 0.00% | 0.31 | 0 | 435 | 1.40 | 0.99 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 12.50 | 2.35 | 2.70 | 2.53 | 2.50 | +0.42 | +20.20% | 0.20 | 15 | 6,403 | 0.62 | 0.84 | 0.12 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 14.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.05 | -3.85% | 0.10 | 17 | 547 | 0.51 | 0.62 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.05 | 82 | 1,887 | 0.47 | 0.46 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 16.00 | 0.40 | 0.70 | 0.55 | 0.54 | +0.09 | +20.00% | 0.03 | 57 | 1,033 | 0.48 | 0.32 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.54 | 0.17 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 5 | 112 | 0.56 | 0.09 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.57 | 0.06 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 1.15 | 0.03 | 0.02 | 0.00 | 3/26/2026 4:00:09 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 | 3/26/2026 4:00:09 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 656 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 203 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 779 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,177 | 0.59 | -0.01 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.53 | -0.16 | 0.12 | 0.00 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 14.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.10 | -11.12% | 0.06 | 1 | 27 | 0.51 | -0.38 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 15.00 | 1.25 | 3.20 | 2.23 | 1.36 | -0.09 | -6.21% | 0.15 | 122 | 30 | 0.88 | -0.54 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 16.00 | 0.15 | 3.80 | 1.98 | 2.17 | % | 0.12 | 20 | 30 | 1.37 | -0.68 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 17.50 | 1.30 | 5.40 | 3.35 | % | 0.19 | 0 | 0 | 1.58 | -0.82 | 0.09 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 19.00 | 2.75 | 6.80 | 4.78 | % | 0.25 | 0 | 0 | 1.71 | -0.91 | 0.06 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 20.00 | 3.70 | 7.80 | 5.75 | % | 0.29 | 0 | 0 | 1.81 | -0.94 | 0.04 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 21.00 | 4.70 | 8.80 | 6.75 | % | 0.32 | 0 | 0 | 1.91 | -0.97 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST |