Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $113.92 as of 8/24/2026 7:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.50 | 42.50 | 40.50 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 33.60 | 37.50 | 35.55 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 28.70 | 32.50 | 30.60 | 46.98 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 24.10 | 27.20 | 25.65 | % | 0.30 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 19.80 | 21.90 | 20.85 | 28.33 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | 0.98 | 0.01 | 0.00 | 7/14/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 14.70 | 18.30 | 16.50 | 28.95 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.61 | 0.90 | 0.02 | -0.02 | 5/19/2026 | 8/24/2026 3:59:59 PM EST |
| 97.50 | 12.80 | 15.50 | 14.15 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.39 | 0.85 | 0.02 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 10.80 | 13.20 | 12.00 | 14.75 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.37 | 0.79 | 0.02 | -0.03 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 7.50 | 8.80 | 8.15 | 9.00 | -5.50 | -37.94% | 0.08 | 31 | 78 | 0.33 | 0.66 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 5.60 | 6.00 | 5.80 | 5.77 | -1.23 | -17.58% | 0.05 | 14 | 519 | 0.34 | 0.53 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 3.40 | 3.80 | 3.60 | 3.62 | -1.08 | -22.98% | 0.03 | 2 | 142 | 0.33 | 0.39 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 1.70 | 2.50 | 2.10 | 2.11 | -1.19 | -36.07% | 0.02 | 123 | 975 | 0.32 | 0.27 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 0.75 | 1.45 | 1.10 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.31 | 0.17 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 0.30 | 1.10 | 0.70 | 0.50 | -1.00 | -66.67% | 0.01 | 143 | 561 | 0.32 | 0.10 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.58 | 0.05 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.62 | 0.03 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.66 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.53 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,529 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.41 | -0.02 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.15 | 1.50 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.39 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 0.40 | 1.00 | 0.70 | 0.75 | +0.23 | +44.24% | 0.01 | 7 | 419 | 0.31 | -0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 97.50 | 0.70 | 1.60 | 1.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.32 | -0.15 | 0.02 | -0.02 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 1.25 | 2.05 | 1.65 | 1.55 | +0.45 | +40.91% | 0.02 | 6 | 47 | 0.32 | -0.21 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 2.75 | 4.00 | 3.38 | 3.10 | +1.08 | +53.47% | 0.03 | 12 | 1,092 | 0.34 | -0.34 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 4.80 | 6.40 | 5.60 | 4.90 | +0.90 | +22.50% | 0.05 | 4 | 1,489 | 0.34 | -0.47 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 7.30 | 8.80 | 8.05 | 8.15 | +1.85 | +29.37% | 0.07 | 3 | 1,217 | 0.32 | -0.61 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 10.90 | 12.10 | 11.50 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.32 | -0.73 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 14.80 | 17.50 | 16.15 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.49 | -0.83 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 18.80 | 21.50 | 20.15 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 190 | 0.48 | -0.90 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 23.40 | 27.10 | 25.25 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.59 | -0.95 | 0.01 | -0.01 | 6/10/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 28.10 | 32.10 | 30.10 | 23.78 | 0.00 | 0.00% | 0.21 | 0 | 399 | 0.65 | -0.97 | 0.00 | -0.01 | 7/14/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 33.10 | 37.10 | 35.10 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 38.10 | 42.10 | 40.10 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 43.10 | 47.10 | 45.10 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 48.10 | 52.10 | 50.10 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 53.10 | 57.10 | 55.10 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 58.10 | 62.10 | 60.10 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 63.10 | 67.10 | 65.10 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 68.10 | 72.10 | 70.10 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 73.20 | 77.10 | 75.15 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 190.00 | 78.10 | 82.10 | 80.10 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |