Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $16.01 as of 7/27/2026 1:51:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.60 | 8.50 | 7.55 | % | 0.94 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 9.00 | 6.10 | 7.60 | 6.85 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 10.00 | 5.10 | 6.60 | 5.85 | % | 0.58 | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 11.00 | 4.30 | 5.50 | 4.90 | % | 0.45 | 0 | 0 | 1.13 | 0.97 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 12.00 | 3.20 | 4.70 | 3.95 | % | 0.33 | 0 | 0 | 1.07 | 0.92 | 0.04 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 13.00 | 2.75 | 3.50 | 3.13 | % | 0.24 | 0 | 0 | 0.71 | 0.85 | 0.07 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 1.85 | 2.95 | 2.40 | % | 0.17 | 0 | 0 | 0.67 | 0.76 | 0.10 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 15.00 | 1.50 | 1.70 | 1.60 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.50 | 0.65 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.47 | 0.50 | 0.16 | -0.01 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.06 | -7.50% | 0.04 | 1 | 84 | 0.47 | 0.36 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.40 | -50.00% | 0.02 | 3 | 57 | 0.48 | 0.26 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | 0.19 | 0.09 | -0.01 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | 0.16 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.67 | 0.09 | 0.05 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.03 | 0.03 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | -0.03 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 12.00 | 0.10 | 0.95 | 0.53 | % | 0.04 | 0 | 0 | 0.83 | -0.08 | 0.04 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 13.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.07 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 0.35 | 1.25 | 0.80 | % | 0.06 | 0 | 0 | 0.47 | -0.24 | 0.10 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 15.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.13 | +21.67% | 0.05 | 20 | 20 | 0.46 | -0.35 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 16.00 | 0.95 | 1.85 | 1.40 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.54 | -0.50 | 0.16 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 17.00 | 1.60 | 1.95 | 1.78 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.43 | -0.64 | 0.15 | -0.01 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 18.00 | 2.35 | 2.65 | 2.50 | % | 0.14 | 0 | 0 | 0.42 | -0.74 | 0.12 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 19.00 | 2.25 | 4.70 | 3.48 | % | 0.18 | 0 | 0 | 1.36 | -0.81 | 0.09 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 20.00 | 3.10 | 5.60 | 4.35 | % | 0.22 | 0 | 0 | 1.43 | -0.84 | 0.07 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 21.00 | 4.50 | 6.50 | 5.50 | % | 0.26 | 0 | 0 | 1.53 | -0.91 | 0.05 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 5.50 | 8.20 | 6.85 | % | 0.31 | 0 | 0 | 1.62 | -0.97 | 0.03 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 23.00 | 6.40 | 9.40 | 7.90 | % | 0.34 | 0 | 0 | 1.75 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 24.00 | 7.40 | 10.10 | 8.75 | % | 0.36 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST |