Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $14.46 as of 4/24/2026 6:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 9.70 | 9.05 | 9.05 | % | 1.81 | 23 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 6.00 | 7.40 | 8.70 | 8.05 | 8.02 | % | 1.34 | 17 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 7.00 | 6.40 | 7.50 | 6.95 | 7.10 | % | 0.99 | 1 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 8.00 | 4.40 | 7.70 | 6.05 | % | 0.76 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 9.00 | 4.40 | 5.80 | 5.10 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 10.00 | 2.40 | 5.70 | 4.05 | % | 0.40 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 11.00 | 2.25 | 3.70 | 2.98 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 12.00 | 1.45 | 2.15 | 1.80 | 1.85 | +0.05 | +2.78% | 0.15 | 2 | 1 | 0.72 | 0.93 | 0.25 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 13.00 | 0.85 | 1.10 | 0.98 | 1.02 | -0.51 | -33.34% | 0.08 | 2 | 6 | 0.39 | 0.65 | 0.28 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 14.00 | 0.45 | 0.70 | 0.58 | 0.67 | +0.07 | +11.67% | 0.04 | 16 | 10 | 0.44 | 0.40 | 0.21 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.36 | -56.25% | 0.02 | 33 | 372 | 0.47 | 0.23 | 0.15 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.12 | -37.50% | 0.01 | 6 | 12 | 0.48 | 0.13 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.06 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.03 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:59:18 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 11.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 12.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.04 | 260 | 1 | 0.45 | -0.07 | 0.25 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 13.00 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.39 | -0.35 | 0.28 | 0.00 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 14.00 | 1.05 | 1.90 | 1.48 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | -0.60 | 0.21 | 0.00 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 15.00 | 1.85 | 2.30 | 2.08 | 2.14 | +0.56 | +35.45% | 0.14 | 10 | 2 | 1.06 | -0.77 | 0.15 | 0.00 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 16.00 | 0.90 | 4.90 | 2.90 | % | 0.18 | 0 | 0 | 1.45 | -0.87 | 0.10 | 0.00 | 4/24/2026 3:59:18 PM EST | |||
| 17.00 | 1.80 | 6.10 | 3.95 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | -0.94 | 0.06 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 18.00 | 2.75 | 6.90 | 4.83 | 4.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.69 | -0.97 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 19.00 | 3.70 | 8.00 | 5.85 | 5.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.84 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 20.00 | 4.70 | 9.00 | 6.85 | 6.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 21.00 | 5.70 | 10.00 | 7.85 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |