Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $13.89 as of 4/10/2026 6:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 10.60 | 9.85 | % | 2.46 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 5.00 | 7.80 | 9.60 | 8.70 | % | 1.74 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 6.00 | 7.10 | 8.70 | 7.90 | % | 1.32 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 7.00 | 6.10 | 7.60 | 6.85 | % | 0.98 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 8.00 | 5.20 | 6.70 | 5.95 | % | 0.74 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 9.00 | 3.80 | 5.60 | 4.70 | % | 0.52 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.79 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:10 PM EST |
| 11.00 | 2.40 | 3.60 | 3.00 | % | 0.27 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 12.00 | 1.60 | 2.35 | 1.98 | 3.08 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.25 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 4:00:10 PM EST |
| 13.00 | 0.90 | 1.30 | 1.10 | 1.25 | +0.25 | +25.00% | 0.08 | 12 | 498 | 0.73 | 0.92 | 0.16 | -0.01 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.02 | +6.07% | 0.03 | 134 | 1,806 | 0.42 | 0.56 | 0.49 | -0.02 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 33 | 1,087 | 0.49 | 0.14 | 0.30 | -0.01 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.77 | 0.01 | 0.04 | 0.00 | 4/9/2026 | 4/10/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 298 | 2.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.83 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 255 | 0.72 | -0.08 | 0.16 | -0.01 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.13 | -33.34% | 0.02 | 150 | 699 | 0.38 | -0.44 | 0.49 | -0.02 | 4/10/2026 | 4/10/2026 4:00:10 PM EST |
| 15.00 | 0.80 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 631 | 1.00 | -0.86 | 0.30 | -0.01 | 4/9/2026 | 4/10/2026 4:00:10 PM EST |
| 16.00 | 1.65 | 2.40 | 2.03 | % | 0.13 | 0 | 2 | 1.52 | -0.99 | 0.04 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 17.00 | 1.70 | 3.50 | 2.60 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 18.00 | 3.50 | 4.70 | 4.10 | % | 0.23 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 19.00 | 3.70 | 5.60 | 4.65 | % | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST | |||
| 20.00 | 4.70 | 6.80 | 5.75 | % | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:10 PM EST |