Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $96.48 as of 11/26/2025 8:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 57.20 | 61.30 | 59.25 | 58.80 | 0.00 | 0.00% | 1.58 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 54.70 | 58.80 | 56.75 | 42.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 52.20 | 56.30 | 54.25 | 38.70 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 49.70 | 53.80 | 51.75 | 37.00 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 47.30 | 51.40 | 49.35 | % | 1.04 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 45.00 | 48.90 | 46.95 | 31.40 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 39.90 | 43.90 | 41.90 | 41.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 34.90 | 39.10 | 37.00 | 34.10 | 0.00 | 0.00% | 0.62 | 0 | 41 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 62.50 | 32.40 | 36.50 | 34.45 | 14.48 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 29.90 | 34.00 | 31.95 | 16.71 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:53 PM EST |
| 67.50 | 27.50 | 31.50 | 29.50 | 13.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 25.00 | 29.00 | 27.00 | 26.27 | 0.00 | 0.00% | 0.39 | 0 | 71 | 0.84 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 72.50 | 23.10 | 26.60 | 24.85 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 131 | 0.77 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 20.50 | 24.10 | 22.30 | 21.35 | 0.00 | 0.00% | 0.30 | 0 | 278 | 0.71 | 0.99 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 77.50 | 18.40 | 21.00 | 19.70 | 20.50 | 0.00 | 0.00% | 0.25 | 0 | 227 | 0.56 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 16.10 | 18.40 | 17.25 | 17.76 | +2.76 | +18.40% | 0.22 | 1 | 387 | 0.49 | 0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 82.50 | 14.00 | 16.00 | 15.00 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 281 | 0.44 | 0.94 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 11.70 | 13.70 | 12.70 | 9.05 | 0.00 | 0.00% | 0.15 | 0 | 1,263 | 0.41 | 0.91 | 0.02 | -0.03 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 87.50 | 9.50 | 11.50 | 10.50 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 572 | 0.38 | 0.85 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 7.90 | 9.10 | 8.50 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 761 | 0.28 | 0.79 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 92.50 | 4.90 | 7.30 | 6.10 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1,169 | 0.20 | 0.71 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 4.50 | 5.60 | 5.05 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 944 | 0.26 | 0.62 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 97.50 | 3.30 | 4.30 | 3.80 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 517 | 0.27 | 0.51 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 2.20 | 2.90 | 2.55 | 2.80 | +0.55 | +24.45% | 0.03 | 2 | 2,192 | 0.25 | 0.41 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.15 | +16.67% | 0.01 | 48 | 1,282 | 0.25 | 0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.42 | +0.17 | +68.00% | 0.00 | 1 | 423 | 0.22 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 1,325 | 0.32 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 141 | 0.30 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 74 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/26/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 163 | 1.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 847 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,289 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.46 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.50 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.48 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.30 | -0.03 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 82.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.80 | -76.19% | 0.00 | 19 | 299 | 0.30 | -0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 0.35 | 0.95 | 0.65 | 0.50 | -0.09 | -15.26% | 0.01 | 14 | 1,461 | 0.31 | -0.09 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 87.50 | 0.70 | 0.95 | 0.83 | 0.70 | -0.39 | -35.78% | 0.01 | 5 | 121 | 0.29 | -0.15 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 0.80 | 1.85 | 1.33 | 1.20 | -0.28 | -18.92% | 0.01 | 23 | 98 | 0.28 | -0.21 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 92.50 | 1.70 | 2.25 | 1.98 | 2.41 | -0.09 | -3.60% | 0.02 | 6 | 79 | 0.28 | -0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 2.50 | 3.10 | 2.80 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.26 | -0.38 | 0.04 | -0.05 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 97.50 | 3.60 | 4.30 | 3.95 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.26 | -0.49 | 0.04 | -0.05 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 5.00 | 5.50 | 5.25 | 5.10 | -1.00 | -16.40% | 0.05 | 88 | 60 | 0.25 | -0.59 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 8.40 | 9.60 | 9.00 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.31 | -0.79 | 0.03 | -0.03 | 10/15/2025 | 11/26/2025 3:59:53 PM EST |
| 110.00 | 12.30 | 14.30 | 13.30 | 15.33 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.37 | -0.91 | 0.02 | -0.01 | 10/30/2025 | 11/26/2025 3:59:53 PM EST |
| 115.00 | 16.30 | 19.80 | 18.05 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 9/12/2024 | 11/26/2025 3:59:53 PM EST |
| 120.00 | 21.30 | 25.00 | 23.15 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/22/2024 | 11/26/2025 3:59:53 PM EST |
| 125.00 | 27.10 | 29.80 | 28.45 | 24.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 31.90 | 35.00 | 33.45 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 135.00 | 36.30 | 40.00 | 38.15 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 140.00 | 41.30 | 45.00 | 43.15 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 145.00 | 46.30 | 50.40 | 48.35 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 150.00 | 51.30 | 55.40 | 53.35 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 155.00 | 56.30 | 60.40 | 58.35 | 75.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:53 PM EST |
| 160.00 | 61.30 | 65.40 | 63.35 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 165.00 | 66.30 | 70.40 | 68.35 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |