Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $97.80 as of 10/27/2025 2:16:46 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 | 39.60 | 43.50 | 41.55 | % | 0.76 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 60.00 | 34.60 | 38.50 | 36.55 | 29.28 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 65.00 | 29.50 | 33.60 | 31.55 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 70.00 | 25.10 | 28.60 | 26.85 | 23.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 72.50 | 22.20 | 26.20 | 24.20 | % | 0.33 | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 75.00 | 20.80 | 23.70 | 22.25 | 10.29 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.75 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/27/2025 1:59:01 PM EST |
| 77.50 | 19.00 | 21.30 | 20.15 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.51 | 0.95 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 16.20 | 19.00 | 17.60 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.39 | 0.92 | 0.01 | -0.02 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 82.50 | 14.30 | 15.00 | 14.65 | 14.50 | +0.40 | +2.84% | 0.18 | 1 | 48 | 0.37 | 0.89 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 11.70 | 14.00 | 12.85 | 13.55 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.38 | 0.84 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 87.50 | 10.10 | 12.00 | 11.05 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.40 | 0.79 | 0.02 | -0.03 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 90.00 | 8.30 | 9.90 | 9.10 | 9.18 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.37 | 0.72 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 92.50 | 6.60 | 8.20 | 7.40 | 6.98 | -0.31 | -4.26% | 0.08 | 1 | 120 | 0.36 | 0.65 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 5.10 | 5.40 | 5.25 | 5.40 | -0.60 | -10.00% | 0.06 | 16 | 184 | 0.31 | 0.57 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 97.50 | 3.80 | 4.30 | 4.05 | 4.70 | 0.00 | 0.00% | 0.04 | 12 | 3 | 0.31 | 0.48 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 100.00 | 2.85 | 3.10 | 2.98 | 3.10 | -0.39 | -11.18% | 0.03 | 1 | 465 | 0.31 | 0.40 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 1.40 | 1.65 | 1.53 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | 0.25 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 0.65 | 0.85 | 0.75 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.31 | 0.14 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 0.30 | 0.55 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.08 | 0.01 | -0.02 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | 0.04 | 0.01 | -0.01 | 10/17/2025 | 10/27/2025 1:59:01 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 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 72.50 | 0.00 | 1.75 | 0.88 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.46 | -0.03 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.36 | -0.05 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.04 | -6.78% | 0.01 | 73 | 163 | 0.35 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 82.50 | 0.70 | 0.80 | 0.75 | 0.70 | -0.27 | -27.84% | 0.01 | 124 | 33 | 0.35 | -0.11 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 0.95 | 1.10 | 1.03 | 0.90 | -0.21 | -18.92% | 0.01 | 16 | 65 | 0.34 | -0.16 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 87.50 | 0.25 | 1.55 | 0.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | -0.21 | 0.02 | -0.03 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 90.00 | 1.95 | 2.20 | 2.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.33 | -0.28 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 92.50 | 2.80 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.32 | -0.35 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.32 | -0.43 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 97.50 | 5.10 | 5.40 | 5.25 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.03 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 6.60 | 7.10 | 6.85 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.33 | -0.60 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 10.20 | 10.80 | 10.50 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 110.00 | 12.60 | 15.20 | 13.90 | 30.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.02 | 9/10/2025 | 10/27/2025 1:59:01 PM EST |
| 115.00 | 17.20 | 20.20 | 18.70 | % | 0.16 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 120.00 | 22.10 | 24.70 | 23.40 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 10/27/2025 1:59:01 PM EST |