Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $17.00 as of 10/23/2026 7:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.50 | 12.60 | 11.05 | 12.10 | 0.00 | 0.00% | 1.58 | 0 | 15 | 4.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:04 PM EST |
| 8.00 | 8.10 | 11.60 | 9.85 | 8.70 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/23/2026 4:00:04 PM EST |
| 9.00 | 6.70 | 10.60 | 8.65 | 4.10 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 10/23/2026 4:00:04 PM EST |
| 10.00 | 6.50 | 9.60 | 8.05 | 7.40 | 0.00 | 0.00% | 0.81 | 0 | 11 | 3.35 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:04 PM EST |
| 11.00 | 5.50 | 8.60 | 7.05 | 7.14 | 0.00 | 0.00% | 0.64 | 0 | 55 | 2.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 4:00:04 PM EST |
| 12.00 | 4.70 | 7.00 | 5.85 | 5.90 | 0.00 | 0.00% | 0.49 | 199 | 135 | 2.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 13.00 | 3.60 | 6.40 | 5.00 | 3.95 | 0.00 | 0.00% | 0.38 | 0 | 164 | 2.16 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 14.00 | 2.10 | 4.60 | 3.35 | 3.38 | -0.13 | -3.71% | 0.24 | 139 | 408 | 1.32 | 1.00 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 15.00 | 2.10 | 3.30 | 2.70 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 1,052 | 0.89 | 0.91 | 0.08 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 16.00 | 1.15 | 3.50 | 2.33 | 1.41 | 0.00 | 0.00% | 0.15 | 0 | 278 | 0.65 | 0.80 | 0.13 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 17.00 | 1.00 | 1.40 | 1.20 | 1.24 | +0.50 | +67.57% | 0.07 | 3 | 529 | 0.45 | 0.64 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.35 | +87.50% | 0.04 | 177 | 941 | 0.48 | 0.45 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.33 | +0.16 | +94.12% | 0.02 | 54 | 758 | 0.40 | 0.29 | 0.16 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 204 | 0.39 | 0.18 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.51 | 0.09 | 0.08 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.17 | 0.04 | 0.04 | 0.00 | 9/16/2026 | 10/23/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.69 | 0.02 | 0.02 | 0.00 | 9/16/2026 | 10/23/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.54 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 10/23/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/23/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/23/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.12 | 0 | 122 | 4.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/23/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 56 | 2.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 34 | 2.19 | 0.00 | 0.02 | 0.00 | 10/16/2026 | 10/23/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 275 | 0.63 | -0.09 | 0.08 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 0.90 | 0.48 | 0.25 | -0.07 | -21.88% | 0.03 | 10 | 601 | 0.55 | -0.20 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 17.00 | 0.05 | 2.70 | 1.38 | 0.77 | 0.00 | 0.00% | 0.08 | 0 | 860 | 0.85 | -0.36 | 0.18 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 18.00 | 0.50 | 1.05 | 0.78 | 0.89 | -0.56 | -38.63% | 0.04 | 69 | 590 | 0.28 | -0.55 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 19.00 | 0.45 | 3.40 | 1.93 | 1.87 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.34 | -0.71 | 0.16 | -0.01 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 20.00 | 1.40 | 3.80 | 2.60 | 5.64 | 0.00 | 0.00% | 0.13 | 0 | 170 | 1.20 | -0.82 | 0.12 | -0.01 | 5/28/2026 | 10/23/2026 4:00:04 PM EST |
| 21.00 | 2.50 | 4.50 | 3.50 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 161 | 1.19 | -0.91 | 0.08 | -0.01 | 5/19/2026 | 10/23/2026 4:00:04 PM EST |
| 22.00 | 3.50 | 6.30 | 4.90 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.74 | -0.96 | 0.04 | 0.00 | 5/19/2026 | 10/23/2026 4:00:04 PM EST |
| 23.00 | 4.30 | 7.30 | 5.80 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 1,709 | 1.87 | -0.98 | 0.02 | 0.00 | 8/14/2026 | 10/23/2026 4:00:04 PM EST |
| 24.00 | 5.40 | 8.30 | 6.85 | % | 0.29 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 25.00 | 5.90 | 9.30 | 7.60 | 10.68 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/23/2026 4:00:04 PM EST |
| 26.00 | 7.40 | 10.30 | 8.85 | 10.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/23/2026 4:00:04 PM EST |
| 27.00 | 8.40 | 11.30 | 9.85 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 28.00 | 8.40 | 12.30 | 10.35 | % | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 29.00 | 9.90 | 13.30 | 11.60 | % | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 30.00 | 11.40 | 14.30 | 12.85 | % | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 31.00 | 11.90 | 15.30 | 13.60 | % | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 32.00 | 12.90 | 16.30 | 14.60 | 17.74 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/23/2026 4:00:04 PM EST |