Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $14.86 as of 5/27/2026 10:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.30 | 10.05 | 8.65 | 0.00 | 0.00% | 2.01 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:49 PM EST |
| 6.00 | 7.80 | 10.30 | 9.05 | % | 1.51 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 7.00 | 6.80 | 9.30 | 8.05 | % | 1.15 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 8.00 | 5.80 | 8.30 | 7.05 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 9.00 | 5.00 | 7.30 | 6.15 | % | 0.68 | 0 | 0 | 2.23 | 0.97 | 0.02 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 10.00 | 4.00 | 5.30 | 4.65 | % | 0.47 | 0 | 0 | 1.18 | 0.93 | 0.04 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 0.97 | 0.87 | 0.05 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 12.00 | 3.00 | 3.40 | 3.20 | % | 0.27 | 0 | 0 | 0.67 | 0.80 | 0.06 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 13.00 | 2.30 | 2.75 | 2.53 | 1.80 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.70 | 0.72 | 0.08 | -0.01 | 5/20/2026 | 5/27/2026 3:59:49 PM EST |
| 14.00 | 1.75 | 2.00 | 1.88 | 1.85 | +0.06 | +3.36% | 0.13 | 3 | 2,905 | 0.67 | 0.63 | 0.09 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 15.00 | 1.25 | 1.40 | 1.33 | 1.37 | +0.06 | +4.58% | 0.09 | 106 | 3,082 | 0.64 | 0.53 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 16.00 | 0.80 | 1.05 | 0.93 | 0.87 | +0.07 | +8.75% | 0.06 | 5 | 2,109 | 0.63 | 0.42 | 0.11 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 17.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.04 | 5 | 3,083 | 0.66 | 0.32 | 0.10 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 18.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.58 | 0.22 | 0.09 | -0.01 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.13 | +76.48% | 0.01 | 50 | 900 | 0.68 | 0.17 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.75 | 0.10 | 0.05 | -0.01 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 21.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.77 | 0.06 | 0.04 | 0.00 | 5/26/2026 | 5/27/2026 3:59:49 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 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | -0.03 | 0.02 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.34 | -0.07 | 0.04 | 0.00 | 5/27/2026 3:59:49 PM EST | |||
| 11.00 | 0.05 | 0.80 | 0.43 | % | 0.04 | 0 | 2,000 | 0.82 | -0.13 | 0.05 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 12.00 | 0.10 | 0.50 | 0.30 | 0.46 | +0.11 | +31.43% | 0.02 | 1 | 24 | 0.60 | -0.20 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 13.00 | 0.45 | 0.75 | 0.60 | 0.60 | % | 0.05 | 3 | 2,000 | 0.63 | -0.28 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST | |
| 14.00 | 0.75 | 1.15 | 0.95 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.61 | -0.37 | 0.09 | -0.01 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 15.00 | 1.20 | 2.50 | 1.85 | % | 0.12 | 0 | 0 | 0.79 | -0.47 | 0.10 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 16.00 | 1.00 | 4.20 | 2.60 | % | 0.16 | 0 | 0 | 1.53 | -0.58 | 0.11 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 17.00 | 1.75 | 4.80 | 3.28 | % | 0.19 | 0 | 0 | 1.54 | -0.68 | 0.10 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 18.00 | 2.55 | 5.60 | 4.08 | % | 0.23 | 0 | 0 | 1.62 | -0.78 | 0.09 | -0.01 | 5/27/2026 3:59:49 PM EST | |||
| 19.00 | 3.70 | 6.50 | 5.10 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 91 | 1.65 | -0.83 | 0.07 | -0.01 | 5/26/2026 | 5/27/2026 3:59:49 PM EST |
| 20.00 | 4.80 | 6.60 | 5.70 | 5.50 | -0.80 | -12.70% | 0.29 | 6 | 185 | 1.33 | -0.90 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:49 PM EST |
| 21.00 | 5.50 | 8.40 | 6.95 | 7.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.80 | -0.94 | 0.04 | 0.00 | 5/22/2026 | 5/27/2026 3:59:49 PM EST |