Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $93.27 as of 12/12/2025 9:10:54 AM 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 | 36.70 | 39.40 | 38.05 | % | 0.69 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 60.00 | 31.80 | 34.10 | 32.95 | 29.28 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 4:00:04 PM EST |
| 65.00 | 26.80 | 29.50 | 28.15 | % | 0.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 70.00 | 21.80 | 24.40 | 23.10 | 26.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:04 PM EST |
| 72.50 | 19.30 | 22.00 | 20.65 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 75.00 | 16.80 | 19.30 | 18.05 | 22.16 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 77.50 | 14.30 | 17.00 | 15.65 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 4:00:04 PM EST |
| 80.00 | 12.10 | 14.50 | 13.30 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.09 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 12/11/2025 4:00:04 PM EST |
| 82.50 | 9.60 | 12.10 | 10.85 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.97 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 12/11/2025 4:00:04 PM EST |
| 85.00 | 7.60 | 9.50 | 8.55 | 9.42 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.79 | 0.95 | 0.02 | -0.04 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 87.50 | 5.20 | 7.10 | 6.15 | 11.25 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.66 | 0.89 | 0.04 | -0.07 | 10/16/2025 | 12/11/2025 4:00:04 PM EST |
| 90.00 | 2.25 | 4.90 | 3.58 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.56 | 0.78 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 92.50 | 1.95 | 2.25 | 2.10 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.29 | 0.59 | 0.09 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 95.00 | 0.45 | 1.00 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.25 | 0.36 | 0.09 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.30 | 0.16 | 0.06 | -0.06 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.35 | 0.06 | 0.03 | -0.03 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.57 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/11/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.20 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.42 | -0.05 | 0.02 | -0.04 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 87.50 | 0.15 | 0.55 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | -0.11 | 0.04 | -0.07 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 90.00 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.32 | -0.22 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 92.50 | 1.15 | 1.40 | 1.28 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.31 | -0.41 | 0.09 | -0.11 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 95.00 | 2.35 | 2.70 | 2.53 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.29 | -0.64 | 0.09 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 97.50 | 3.70 | 5.80 | 4.75 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.57 | -0.84 | 0.06 | -0.06 | 11/14/2025 | 12/11/2025 4:00:04 PM EST |
| 100.00 | 5.90 | 8.10 | 7.00 | 8.63 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.66 | -0.94 | 0.03 | -0.03 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 105.00 | 11.00 | 13.00 | 12.00 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 110.00 | 15.50 | 18.30 | 16.90 | 30.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/11/2025 4:00:04 PM EST |
| 115.00 | 20.60 | 23.30 | 21.95 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 120.00 | 25.80 | 27.90 | 26.85 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST |