Options Chain for ADECOAGRO S A COM (AGRO) - $13.65 as of 5/22/2026 7:02:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 12.40 | 10.55 | 11.20 | 0.00 | 0.00% | 4.22 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 5.00 | 6.00 | 9.90 | 7.95 | 8.68 | 0.00 | 0.00% | 1.59 | 0 | 2 | 6.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:07 PM EST |
| 7.50 | 5.20 | 6.70 | 5.95 | 5.55 | -0.48 | -7.96% | 0.79 | 1 | 8 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 10.00 | 2.65 | 3.30 | 2.98 | 2.85 | -0.90 | -24.00% | 0.30 | 2 | 836 | 1.22 | 1.00 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 12.50 | 0.65 | 1.00 | 0.83 | 1.00 | -0.46 | -31.51% | 0.07 | 8 | 397 | 0.50 | 0.59 | 0.23 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.19 | -47.50% | 0.02 | 33 | 1,716 | 0.66 | 0.14 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.68 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 224 | 2.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 123 | 2.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 22 | 3.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.87 | 0.00 | 0.02 | 0.00 | 5/11/2026 | 5/22/2026 4:00:07 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.48 | +0.18 | +60.00% | 0.04 | 176 | 1,295 | 0.47 | -0.41 | 0.23 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 15.00 | 1.85 | 2.80 | 2.33 | 1.93 | +0.23 | +13.53% | 0.16 | 1 | 190 | 0.97 | -0.86 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 17.50 | 3.50 | 6.40 | 4.95 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.24 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 20.00 | 5.90 | 8.90 | 7.40 | 6.71 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 22.50 | 8.40 | 10.00 | 9.20 | 9.55 | % | 0.41 | 4 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 25.00 | 11.80 | 12.50 | 12.15 | 12.05 | +1.25 | +11.58% | 0.49 | 4 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |