Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $15.98 as of 7/16/2026 6:23:46 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 | 10.10 | 12.30 | 11.20 | 11.25 | 0.00 | 0.00% | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/16/2026 3:59:57 PM EST |
| 6.00 | 8.70 | 11.50 | 10.10 | 10.81 | 0.00 | 0.00% | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/16/2026 3:59:57 PM EST |
| 7.00 | 7.70 | 10.30 | 9.00 | 9.05 | 0.00 | 0.00% | 1.29 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/16/2026 3:59:57 PM EST |
| 8.00 | 6.70 | 9.30 | 8.00 | 6.36 | 0.00 | 0.00% | 1.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 3:59:57 PM EST |
| 9.00 | 5.70 | 8.30 | 7.00 | 5.51 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 3:59:57 PM EST |
| 10.00 | 4.70 | 7.30 | 6.00 | 4.35 | 0.00 | 0.00% | 0.60 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 3:59:57 PM EST |
| 11.00 | 4.40 | 5.50 | 4.95 | % | 0.45 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 12.00 | 3.40 | 4.50 | 3.95 | % | 0.33 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 13.00 | 2.40 | 3.50 | 2.95 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 63 | 5.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 14.00 | 1.70 | 2.05 | 1.88 | 1.75 | -0.25 | -12.50% | 0.13 | 2 | 2,486 | 2.73 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 15.00 | 0.75 | 1.05 | 0.90 | 0.87 | -0.28 | -24.35% | 0.06 | 12 | 3,522 | 1.71 | 0.95 | 0.34 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 44 | 7,326 | 0.77 | 0.33 | 0.70 | -0.09 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 5,001 | 10,238 | 1.12 | 0.02 | 0.10 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,487 | 1.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,134 | 2.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,950 | 2.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,607 | 7.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/16/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 2,000 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 2.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,249 | 1.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,487 | 1.56 | -0.05 | 0.34 | -0.01 | 7/13/2026 | 7/16/2026 3:59:57 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.38 | +0.13 | +52.00% | 0.02 | 157 | 1,129 | 0.53 | -0.67 | 0.70 | -0.09 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 17.00 | 0.55 | 1.90 | 1.23 | 1.08 | -1.72 | -61.43% | 0.07 | 2 | 13 | 3.52 | -0.98 | 0.10 | -0.01 | 7/16/2026 | 7/16/2026 3:59:57 PM EST |
| 18.00 | 0.85 | 3.80 | 2.33 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 19.00 | 1.75 | 5.20 | 3.48 | 2.96 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:57 PM EST |
| 20.00 | 2.75 | 5.90 | 4.33 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 196 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 3:59:57 PM EST |
| 21.00 | 3.70 | 7.20 | 5.45 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/16/2026 3:59:57 PM EST |
| 22.00 | 4.70 | 8.20 | 6.45 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 23.00 | 5.70 | 9.20 | 7.45 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 24.00 | 7.40 | 10.20 | 8.80 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 25.00 | 7.70 | 11.20 | 9.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 26.00 | 8.70 | 12.20 | 10.45 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 27.00 | 9.70 | 13.20 | 11.45 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 28.00 | 10.70 | 14.20 | 12.45 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 29.00 | 11.70 | 15.20 | 13.45 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 30.00 | 12.70 | 16.20 | 14.45 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 31.00 | 13.70 | 17.20 | 15.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST | |||
| 32.00 | 14.70 | 18.20 | 16.45 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:57 PM EST |