Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $83.39 as of 8/22/2025 7:49:29 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 | 47.70 | 51.50 | 49.60 | % | 1.32 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 45.20 | 47.90 | 46.55 | % | 1.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 42.80 | 45.40 | 44.10 | % | 1.04 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 40.40 | 43.60 | 42.00 | % | 0.93 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 37.90 | 40.80 | 39.35 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 35.30 | 38.00 | 36.65 | 32.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 30.60 | 33.20 | 31.90 | 22.64 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 26.10 | 28.10 | 27.10 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 22.90 | 25.30 | 24.10 | % | 0.39 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 20.60 | 23.00 | 21.80 | 15.56 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 17.90 | 21.00 | 19.45 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.57 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 15.60 | 18.90 | 17.25 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.59 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 13.20 | 15.70 | 14.45 | 11.10 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.43 | 0.96 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 12.80 | 13.10 | 12.95 | 12.30 | +5.23 | +73.98% | 0.17 | 13 | 114 | 0.29 | 0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 9.30 | 11.70 | 10.50 | 9.74 | +0.99 | +11.32% | 0.14 | 4 | 195 | 0.25 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 8.40 | 8.90 | 8.65 | 8.00 | +1.80 | +29.04% | 0.11 | 7 | 117 | 0.28 | 0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 6.40 | 6.90 | 6.65 | 6.40 | +1.90 | +42.23% | 0.08 | 63 | 555 | 0.27 | 0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 4.80 | 6.70 | 5.75 | 5.00 | +1.81 | +56.74% | 0.07 | 219 | 1,670 | 0.32 | 0.64 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 3.40 | 5.40 | 4.40 | 3.35 | +0.95 | +39.59% | 0.05 | 4 | 279 | 0.32 | 0.53 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 2.20 | 3.00 | 2.60 | 2.20 | +0.69 | +45.70% | 0.03 | 16 | 1,678 | 0.27 | 0.41 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 92.50 | 1.25 | 1.95 | 1.60 | 1.57 | +0.62 | +65.27% | 0.02 | 1 | 17 | 0.25 | 0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.90 | 1.20 | 1.05 | 0.92 | +0.37 | +67.28% | 0.01 | 2 | 1,288 | 0.25 | 0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.26 | 0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.04 | 0.01 | -0.01 | 6/24/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.54 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.62 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 0.70 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.38 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.28 | -0.04 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.37 | -51.39% | 0.00 | 5 | 90 | 0.28 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.30 | -0.11 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.70 | 1.10 | 0.90 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.26 | -0.18 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 82.50 | 1.25 | 1.70 | 1.48 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.26 | -0.26 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 2.05 | 2.90 | 2.48 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.27 | -0.36 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 87.50 | 3.10 | 4.00 | 3.55 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.26 | -0.47 | 0.05 | -0.04 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 4.50 | 5.70 | 5.10 | 8.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.59 | 0.05 | -0.03 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 92.50 | 6.20 | 7.40 | 6.80 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.04 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 8.30 | 9.50 | 8.90 | % | 0.09 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 12.50 | 15.10 | 13.80 | % | 0.14 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 17.20 | 20.00 | 18.60 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 22.40 | 24.90 | 23.65 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 27.40 | 30.00 | 28.70 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 31.90 | 35.00 | 33.45 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 37.50 | 40.00 | 38.75 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |