Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $16.67 as of 9/1/2026 7:37:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.00 | 10.50 | 9.25 | 9.80 | 0.00 | 0.00% | 1.16 | 0 | 15 | 4.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:03 PM EST |
| 9.00 | 7.10 | 9.90 | 8.50 | % | 0.94 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 10.00 | 5.80 | 8.90 | 7.35 | % | 0.73 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 11.00 | 4.70 | 8.30 | 6.50 | % | 0.59 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 12.00 | 3.80 | 7.20 | 5.50 | % | 0.46 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 13.00 | 2.90 | 6.00 | 4.45 | % | 0.34 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 14.00 | 1.95 | 4.30 | 3.13 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 78 | 1.59 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 9/1/2026 4:00:03 PM EST |
| 15.00 | 0.95 | 3.30 | 2.13 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 54 | 1.30 | 0.96 | 0.05 | 0.00 | 8/25/2026 | 9/1/2026 4:00:03 PM EST |
| 16.00 | 1.05 | 1.85 | 1.45 | 1.25 | -0.25 | -16.67% | 0.09 | 2 | 97 | 0.65 | 0.85 | 0.15 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 17.00 | 0.50 | 0.90 | 0.70 | 0.82 | +0.37 | +82.23% | 0.04 | 271 | 442 | 0.43 | 0.62 | 0.26 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.02 | 456 | 1,552 | 0.40 | 0.36 | 0.26 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 29 | 304 | 0.37 | 0.16 | 0.17 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.56 | 0.05 | 0.08 | -0.01 | 8/21/2026 | 9/1/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.24 | 0.01 | 0.03 | 0.00 | 8/25/2026 | 9/1/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.65 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 750 | 360 | 0.57 | -0.04 | 0.05 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 7 | 428 | 0.58 | -0.15 | 0.15 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.40 | -50.00% | 0.02 | 2 | 452 | 0.37 | -0.38 | 0.26 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 1.05 | +0.15 | +16.67% | 0.05 | 5 | 5 | 0.34 | -0.64 | 0.26 | -0.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 19.00 | 1.55 | 4.00 | 2.78 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | -0.84 | 0.17 | -0.01 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 20.00 | 1.75 | 4.60 | 3.18 | % | 0.16 | 0 | 0 | 1.99 | -0.95 | 0.08 | -0.01 | 9/1/2026 4:00:03 PM EST | |||
| 21.00 | 2.75 | 5.60 | 4.18 | % | 0.20 | 0 | 0 | 2.18 | -0.99 | 0.03 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 22.00 | 3.70 | 6.50 | 5.10 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.01 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 23.00 | 4.70 | 7.60 | 6.15 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 24.00 | 5.70 | 8.60 | 7.15 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST |