Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $93.15 as of 11/19/2025 8:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.20 | 39.20 | 37.70 | % | 0.69 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 60.00 | 31.30 | 35.00 | 33.15 | % | 0.55 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 65.00 | 26.30 | 29.00 | 27.65 | 17.81 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 4:00:03 PM EST |
| 70.00 | 21.30 | 24.00 | 22.65 | 26.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 72.50 | 18.80 | 22.60 | 20.70 | 10.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 4:00:03 PM EST |
| 75.00 | 16.30 | 19.50 | 17.90 | 21.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 77.50 | 13.80 | 17.30 | 15.55 | 18.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 80.00 | 11.30 | 13.80 | 12.55 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 82.50 | 8.80 | 11.20 | 10.00 | 13.63 | -0.07 | -0.52% | 0.12 | 1 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 85.00 | 7.20 | 9.10 | 8.15 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 87.50 | 4.70 | 6.20 | 5.45 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.02 | 0.97 | 0.05 | -0.03 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 2.45 | 3.90 | 3.18 | 1.75 | -4.25 | -70.84% | 0.04 | 2 | 11 | 0.81 | 0.85 | 0.10 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 92.50 | 1.10 | 1.85 | 1.48 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.48 | 0.56 | 0.14 | -0.23 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.36 | -1.88 | -83.93% | 0.01 | 32 | 227 | 0.46 | 0.24 | 0.11 | -0.20 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.65 | -0.12 | -15.59% | 0.00 | 5 | 250 | 0.81 | 0.06 | 0.04 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.15 | -75.00% | 0.00 | 25 | 876 | 0.73 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 403 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.29 | -90.63% | 0.01 | 1 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.02 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 7 | 923 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.58 | -0.03 | 0.05 | -0.03 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.45 | -0.10 | -18.19% | 0.00 | 22 | 386 | 0.58 | -0.15 | 0.10 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 92.50 | 0.10 | 2.05 | 1.08 | 0.95 | +0.73 | +331.82% | 0.01 | 677 | 724 | 0.43 | -0.44 | 0.14 | -0.23 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 2.00 | 4.00 | 3.00 | 3.00 | +2.28 | +316.67% | 0.03 | 44 | 483 | 0.99 | -0.76 | 0.11 | -0.20 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 97.50 | 4.10 | 5.60 | 4.85 | 6.20 | +4.25 | +217.95% | 0.05 | 7 | 57 | 0.91 | -0.94 | 0.04 | -0.09 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 6.20 | 8.70 | 7.45 | 7.70 | +1.35 | +21.26% | 0.07 | 6 | 32 | 1.44 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 11.20 | 13.70 | 12.45 | 13.80 | +4.40 | +46.81% | 0.12 | 2 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 16.20 | 18.70 | 17.45 | % | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 115.00 | 21.20 | 23.70 | 22.45 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 120.00 | 26.20 | 27.90 | 27.05 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST |