Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $9.60 as of 11/24/2025 8:31:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.50 | 8.80 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 2.50 | 6.60 | 8.10 | 7.35 | % | 2.94 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 4.00 | 5.10 | 6.60 | 5.85 | % | 1.46 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 6.00 | 3.20 | 4.40 | 3.80 | % | 0.63 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 7.50 | 1.90 | 2.65 | 2.28 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:52 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.65 | % | 0.08 | 27 | 0 | 0.34 | 0.85 | 0.35 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.14 | -56.00% | 0.01 | 115 | 461 | 0.27 | 0.29 | 0.55 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.02 | 0.10 | 0.00 | 11/19/2025 | 11/24/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.17 | % | 0.02 | 2 | 0 | 0.70 | -0.15 | 0.35 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.62 | +0.19 | +44.19% | 0.05 | 104 | 230 | 0.39 | -0.71 | 0.55 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 11.00 | 0.95 | 2.25 | 1.60 | 1.53 | +0.78 | +104.00% | 0.15 | 2 | 2 | 1.38 | -0.98 | 0.10 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 12.50 | 2.20 | 4.90 | 3.55 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 14.00 | 3.70 | 6.30 | 5.00 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 15.00 | 4.70 | 7.30 | 6.00 | % | 0.40 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 16.00 | 5.50 | 8.30 | 6.90 | % | 0.43 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 17.50 | 7.00 | 9.80 | 8.40 | % | 0.48 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 19.00 | 8.50 | 11.30 | 9.90 | % | 0.52 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 20.00 | 9.50 | 12.30 | 10.90 | % | 0.55 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 21.00 | 10.30 | 13.30 | 11.80 | % | 0.56 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST |