Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $14.77 as of 5/29/2026 2:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 11.20 | 10.10 | 8.35 | 0.00 | 0.00% | 2.02 | 0 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 6.00 | 8.00 | 10.20 | 9.10 | 7.30 | 0.00 | 0.00% | 1.52 | 0 | 9 | 5.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 7.00 | 7.00 | 9.20 | 8.10 | 5.90 | 0.00 | 0.00% | 1.16 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 8.00 | 6.00 | 8.20 | 7.10 | 4.95 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 9.00 | 5.10 | 7.10 | 6.10 | 4.54 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 10.00 | 4.10 | 6.60 | 5.35 | 2.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.50 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 1:58:58 PM EST |
| 11.00 | 3.00 | 5.20 | 4.10 | 2.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.61 | 0.98 | 0.03 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 12.00 | 2.20 | 3.40 | 2.80 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 99 | 1.40 | 0.92 | 0.07 | -0.01 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 13.00 | 1.50 | 2.25 | 1.88 | 2.01 | 0.00 | 0.00% | 0.14 | 0 | 414 | 0.95 | 0.82 | 0.12 | -0.02 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 14.00 | 0.95 | 1.35 | 1.15 | 1.05 | -0.10 | -8.70% | 0.08 | 39 | 3,597 | 0.57 | 0.66 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.55 | -0.05 | -8.34% | 0.05 | 102 | 3,068 | 0.61 | 0.45 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 75 | 1,953 | 0.57 | 0.28 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.60 | 0.16 | 0.11 | -0.01 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.24 | 0.08 | 0.07 | -0.01 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.03 | 0.04 | 0.00 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.11 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.28 | -0.02 | 0.03 | 0.00 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.71 | -0.08 | 0.07 | -0.01 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.02 | +10.53% | 0.02 | 1 | 2,118 | 0.59 | -0.18 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 14.00 | 0.35 | 0.60 | 0.48 | 0.49 | +0.09 | +22.50% | 0.03 | 2 | 217 | 0.57 | -0.34 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 15.00 | 0.80 | 1.30 | 1.05 | 0.95 | +0.15 | +18.75% | 0.07 | 4 | 182 | 0.61 | -0.55 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 16.00 | 1.15 | 2.30 | 1.73 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.04 | -0.72 | 0.16 | -0.02 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 17.00 | 1.20 | 4.60 | 2.90 | 4.17 | 0.00 | 0.00% | 0.17 | 0 | 34 | 2.22 | -0.84 | 0.11 | -0.01 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 18.00 | 2.15 | 5.60 | 3.88 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 143 | 2.45 | -0.92 | 0.07 | -0.01 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 19.00 | 3.80 | 6.50 | 5.15 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 161 | 2.55 | -0.97 | 0.04 | 0.00 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 20.00 | 4.80 | 7.50 | 6.15 | 6.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.72 | -0.99 | 0.02 | 0.00 | 4/23/2026 | 5/29/2026 1:58:58 PM EST |
| 21.00 | 5.80 | 8.50 | 7.15 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/29/2026 1:58:58 PM EST |