Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $14.01 as of 5/20/2026 4:18:18 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 | 8.20 | 10.90 | 9.55 | 8.65 | 0.00 | 0.00% | 1.91 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 6.00 | 7.20 | 9.90 | 8.55 | % | 1.43 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 7.00 | 6.30 | 8.90 | 7.60 | % | 1.09 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 8.00 | 5.20 | 7.40 | 6.30 | % | 0.79 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 9.00 | 4.20 | 6.40 | 5.30 | % | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | % | 0.40 | 0 | 0 | 1.28 | 0.94 | 0.05 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 11.00 | 2.50 | 3.70 | 3.10 | % | 0.28 | 0 | 0 | 1.11 | 0.85 | 0.08 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 12.00 | 1.90 | 3.70 | 2.80 | % | 0.23 | 0 | 0 | 0.92 | 0.74 | 0.10 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 13.00 | 1.40 | 1.80 | 1.60 | 1.80 | +0.20 | +12.50% | 0.12 | 1 | 53 | 0.61 | 0.62 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.05 | -4.17% | 0.08 | 2,921 | 19 | 0.63 | 0.50 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 15.00 | 0.65 | 1.25 | 0.95 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 901 | 0.68 | 0.40 | 0.11 | -0.01 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 16.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2,105 | 0.51 | 0.31 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.29 | -0.03 | -9.38% | 0.01 | 2,616 | 202 | 0.48 | 0.24 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.07 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 900 | 1.02 | 0.12 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.09 | 0.04 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.06 | 0.03 | 0.00 | 5/20/2026 3:59:44 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 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.26 | -0.06 | 0.05 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2,000 | 0.91 | -0.15 | 0.08 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 12.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.48 | -0.26 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 13.00 | 0.25 | 1.40 | 0.83 | % | 0.06 | 0 | 2,000 | 0.51 | -0.38 | 0.12 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 14.00 | 1.05 | 3.30 | 2.18 | % | 0.16 | 0 | 0 | 0.91 | -0.50 | 0.12 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 15.00 | 0.65 | 4.00 | 2.33 | % | 0.16 | 0 | 0 | 1.46 | -0.60 | 0.11 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 16.00 | 1.30 | 4.60 | 2.95 | % | 0.18 | 0 | 0 | 1.42 | -0.69 | 0.10 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 17.00 | 2.60 | 5.50 | 4.05 | % | 0.24 | 0 | 0 | 1.50 | -0.76 | 0.08 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 18.00 | 3.10 | 6.40 | 4.75 | % | 0.26 | 0 | 0 | 1.56 | -0.82 | 0.07 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 19.00 | 4.40 | 7.30 | 5.85 | % | 0.31 | 0 | 0 | 1.62 | -0.88 | 0.06 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 20.00 | 5.00 | 8.30 | 6.65 | % | 0.33 | 0 | 0 | 1.71 | -0.91 | 0.04 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 21.00 | 6.70 | 9.20 | 7.95 | % | 0.38 | 0 | 0 | 1.75 | -0.94 | 0.03 | 0.00 | 5/20/2026 3:59:44 PM EST |