Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $122.53 as of 2/13/2026 7:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 70.40 | 74.70 | 72.55 | % | 1.45 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 55.00 | 65.40 | 69.70 | 67.55 | % | 1.23 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 60.00 | 60.40 | 64.70 | 62.55 | % | 1.04 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 65.00 | 55.40 | 59.70 | 57.55 | % | 0.89 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 70.00 | 50.40 | 54.70 | 52.55 | % | 0.75 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 75.00 | 45.40 | 49.70 | 47.55 | 19.18 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:48 PM EST |
| 80.00 | 40.40 | 44.70 | 42.55 | 38.07 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:48 PM EST |
| 82.50 | 37.90 | 42.10 | 40.00 | % | 0.48 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 85.00 | 35.40 | 39.70 | 37.55 | 38.40 | +15.44 | +67.25% | 0.44 | 50 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 87.50 | 32.90 | 37.20 | 35.05 | 33.90 | +14.05 | +70.79% | 0.40 | 1,170 | 78 | 2.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 90.00 | 30.40 | 34.60 | 32.50 | 31.40 | +7.66 | +32.27% | 0.36 | 2,110 | 117 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 92.50 | 27.90 | 32.20 | 30.05 | 30.90 | +4.43 | +16.74% | 0.32 | 275 | 38 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 95.00 | 25.40 | 29.70 | 27.55 | 26.20 | +0.55 | +2.15% | 0.29 | 525 | 53 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 97.50 | 22.90 | 27.20 | 25.05 | 23.80 | +8.00 | +50.64% | 0.26 | 1,170 | 96 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 100.00 | 20.40 | 24.00 | 22.20 | 21.30 | +4.92 | +30.04% | 0.22 | 2,631 | 298 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 105.00 | 15.40 | 19.70 | 17.55 | 16.55 | +2.65 | +19.07% | 0.17 | 4,830 | 342 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 110.00 | 10.40 | 14.60 | 12.50 | 11.50 | +1.30 | +12.75% | 0.11 | 6,881 | 610 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 115.00 | 6.30 | 9.30 | 7.80 | 6.31 | -1.69 | -21.13% | 0.07 | 5,256 | 541 | 0.78 | 0.96 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 120.00 | 2.90 | 3.40 | 3.15 | 4.28 | +1.48 | +52.86% | 0.03 | 1 | 308 | 0.29 | 0.69 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 125.00 | 0.50 | 1.15 | 0.83 | 1.22 | +0.40 | +48.78% | 0.01 | 9 | 44 | 0.29 | 0.29 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 130.00 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 62 | 41 | 0.39 | 0.07 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 523 | 2.62 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:48 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 115.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.36 | -0.04 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 120.00 | 0.95 | 1.70 | 1.33 | 0.90 | -0.85 | -48.58% | 0.01 | 10 | 14 | 0.32 | -0.31 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 125.00 | 3.60 | 4.20 | 3.90 | 4.20 | % | 0.03 | 1 | 0 | 0.29 | -0.71 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:48 PM EST | |
| 130.00 | 7.10 | 9.50 | 8.30 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.04 | 2/4/2026 | 2/13/2026 3:59:48 PM EST |
| 135.00 | 12.00 | 14.00 | 13.00 | 16.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:48 PM EST |
| 140.00 | 16.30 | 20.30 | 18.30 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 145.00 | 21.10 | 25.30 | 23.20 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST |