Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $101.36 as of 10/27/2026 8:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 35.20 | 38.70 | 36.95 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 30.30 | 33.80 | 32.05 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 25.20 | 28.90 | 27.05 | % | 0.36 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 21.20 | 23.20 | 22.20 | % | 0.28 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 16.70 | 18.70 | 17.70 | % | 0.21 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 12.30 | 15.20 | 13.75 | % | 0.15 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 8.60 | 10.10 | 9.35 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 97.50 | 7.50 | 8.00 | 7.75 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 5.80 | 6.90 | 6.35 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | 0.56 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 2.30 | 4.40 | 3.35 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.33 | 0.42 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 1.90 | 2.80 | 2.35 | 2.74 | +0.14 | +5.39% | 0.02 | 3 | 6 | 0.36 | 0.29 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 1.05 | 1.70 | 1.38 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.50 | 0.90 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.36 | 0.12 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.04 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 5 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 75.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.25 | 0.65 | 0.45 | 0.40 | -0.09 | -18.37% | 0.01 | 5 | 5 | 0.42 | -0.06 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.10 | +13.34% | 0.01 | 20 | 10 | 0.40 | -0.11 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 1.15 | 1.85 | 1.50 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.37 | -0.19 | 0.02 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 2.15 | 3.30 | 2.73 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.30 | 0.02 | -0.05 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 97.50 | 3.00 | 5.10 | 4.05 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 4.00 | 5.30 | 4.65 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.35 | -0.44 | 0.03 | -0.05 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 6.80 | 8.90 | 7.85 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 110.00 | 10.20 | 12.30 | 11.25 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.71 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 13.70 | 15.70 | 14.70 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.81 | 0.02 | -0.04 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 17.60 | 20.10 | 18.85 | % | 0.16 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 125.00 | 22.30 | 25.00 | 23.65 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 26.90 | 29.80 | 28.35 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 31.90 | 34.70 | 33.30 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 36.80 | 40.10 | 38.45 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 42.40 | 45.10 | 43.75 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 150.00 | 46.80 | 50.10 | 48.45 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 52.50 | 54.90 | 53.70 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 56.70 | 60.30 | 58.50 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |