Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $10.81 as of 1/9/2026 6:04:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 8.50 | 7.75 | % | 2.58 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 4.00 | 6.00 | 7.50 | 6.75 | % | 1.69 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 5.10 | 6.60 | 5.85 | % | 1.17 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 6.00 | 4.20 | 5.40 | 4.80 | % | 0.80 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 7.00 | 3.20 | 4.40 | 3.80 | % | 0.54 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 2.10 | 3.30 | 2.70 | 2.17 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 1.40 | 2.45 | 1.93 | 2.24 | 0.00 | 0.00% | 0.21 | 0 | 86 | 2.39 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.88 | +0.31 | +54.39% | 0.09 | 18 | 1,336 | 0.60 | 0.97 | 0.20 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.01 | -5.27% | 0.01 | 17 | 1,572 | 0.34 | 0.41 | 0.77 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 5,046 | 0.58 | 0.03 | 0.12 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.35 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.91 | -0.03 | 0.20 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.43 | -0.59 | 0.77 | -0.01 | 1/7/2026 | 1/9/2026 3:59:54 PM EST |
| 12.00 | 0.45 | 1.65 | 1.05 | % | 0.09 | 0 | 0 | 1.57 | -0.97 | 0.12 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 13.00 | 1.70 | 2.65 | 2.18 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 17.00 | 5.60 | 7.00 | 6.30 | % | 0.37 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 18.00 | 6.60 | 8.00 | 7.30 | % | 0.41 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 19.00 | 7.60 | 9.00 | 8.30 | % | 0.44 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 20.00 | 8.50 | 10.00 | 9.25 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST |