Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $109.06 as of 9/29/2026 3:05:02 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 | 36.80 | 40.00 | 38.40 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 75.00 | 31.90 | 35.80 | 33.85 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 80.00 | 27.50 | 30.40 | 28.95 | % | 0.36 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 9/29/2026 2:59:04 PM EST | |||
| 85.00 | 23.00 | 25.70 | 24.35 | % | 0.29 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.03 | 9/29/2026 2:59:04 PM EST | |||
| 90.00 | 18.40 | 21.10 | 19.75 | % | 0.22 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.04 | 9/29/2026 2:59:04 PM EST | |||
| 95.00 | 13.90 | 16.50 | 15.20 | % | 0.16 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.05 | 9/29/2026 2:59:04 PM EST | |||
| 100.00 | 11.10 | 12.00 | 11.55 | % | 0.12 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.06 | 9/29/2026 2:59:04 PM EST | |||
| 105.00 | 7.70 | 8.80 | 8.25 | % | 0.08 | 0 | 0 | 0.39 | 0.62 | 0.02 | -0.06 | 9/29/2026 2:59:04 PM EST | |||
| 110.00 | 5.30 | 6.10 | 5.70 | 5.75 | -0.30 | -4.96% | 0.05 | 2 | 12 | 0.38 | 0.50 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 115.00 | 3.20 | 4.10 | 3.65 | 3.75 | -0.37 | -8.99% | 0.03 | 3 | 143 | 0.38 | 0.37 | 0.02 | -0.06 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 120.00 | 2.05 | 2.70 | 2.38 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.38 | 0.26 | 0.02 | -0.05 | 9/28/2026 | 9/29/2026 2:59:04 PM EST |
| 125.00 | 1.05 | 1.80 | 1.43 | 1.47 | -0.19 | -11.45% | 0.01 | 187 | 42 | 0.38 | 0.18 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 130.00 | 0.65 | 1.20 | 0.93 | 0.85 | -0.55 | -39.29% | 0.01 | 10 | 40 | 0.39 | 0.12 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 135.00 | 0.35 | 0.75 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.08 | 0.01 | -0.02 | 9/21/2026 | 9/29/2026 2:59:04 PM EST |
| 140.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.05 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 2:59:04 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 9/29/2026 2:59:04 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/29/2026 2:59:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.01 | 9/21/2026 | 9/29/2026 2:59:04 PM EST |
| 85.00 | 0.30 | 0.90 | 0.60 | 0.60 | +0.18 | +42.86% | 0.01 | 1 | 20 | 0.46 | -0.06 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 90.00 | 0.70 | 0.95 | 0.83 | 0.81 | -0.09 | -10.00% | 0.01 | 1 | 8 | 0.41 | -0.11 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 95.00 | 1.35 | 1.95 | 1.65 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | -0.17 | 0.01 | -0.05 | 9/28/2026 | 9/29/2026 2:59:04 PM EST |
| 100.00 | 2.30 | 3.10 | 2.70 | 2.80 | +0.13 | +4.87% | 0.03 | 1 | 22 | 0.39 | -0.27 | 0.02 | -0.06 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 105.00 | 4.00 | 4.90 | 4.45 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.39 | -0.38 | 0.02 | -0.06 | 9/28/2026 | 9/29/2026 2:59:04 PM EST |
| 110.00 | 6.50 | 7.20 | 6.85 | 6.92 | +0.52 | +8.13% | 0.06 | 3 | 89 | 0.38 | -0.50 | 0.03 | -0.06 | 9/29/2026 | 9/29/2026 2:59:04 PM EST |
| 115.00 | 9.50 | 10.60 | 10.05 | 9.68 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.38 | -0.63 | 0.02 | -0.06 | 9/28/2026 | 9/29/2026 2:59:04 PM EST |
| 120.00 | 13.30 | 14.10 | 13.70 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.38 | -0.74 | 0.02 | -0.05 | 9/18/2026 | 9/29/2026 2:59:04 PM EST |
| 125.00 | 16.80 | 18.50 | 17.65 | % | 0.14 | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.04 | 9/29/2026 2:59:04 PM EST | |||
| 130.00 | 21.20 | 23.70 | 22.45 | % | 0.17 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.03 | 9/29/2026 2:59:04 PM EST | |||
| 135.00 | 25.90 | 27.80 | 26.85 | % | 0.20 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 9/29/2026 2:59:04 PM EST | |||
| 140.00 | 30.30 | 33.10 | 31.70 | % | 0.23 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 9/29/2026 2:59:04 PM EST | |||
| 145.00 | 35.50 | 37.20 | 36.35 | % | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 9/29/2026 2:59:04 PM EST | |||
| 150.00 | 39.70 | 43.10 | 41.40 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/29/2026 2:59:04 PM EST | |||
| 155.00 | 44.70 | 48.60 | 46.65 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 160.00 | 49.70 | 53.60 | 51.65 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 165.00 | 54.70 | 58.60 | 56.65 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 170.00 | 59.70 | 63.60 | 61.65 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST | |||
| 175.00 | 64.70 | 68.60 | 66.65 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/29/2026 2:59:04 PM EST |