Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $88.69 as of 12/26/2025 9:01:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.30 | 41.40 | 39.35 | % | 0.79 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 55.00 | 32.30 | 36.50 | 34.40 | % | 0.63 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 60.00 | 27.30 | 31.50 | 29.40 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 22.40 | 26.50 | 24.45 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 17.80 | 21.50 | 19.65 | % | 0.28 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 13.50 | 16.30 | 14.90 | 19.18 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.61 | 0.91 | 0.01 | -0.02 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 9.40 | 12.50 | 10.95 | 19.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.82 | 0.02 | -0.03 | 10/27/2025 | 12/26/2025 3:59:49 PM EST |
| 82.50 | 6.40 | 9.30 | 7.85 | % | 0.10 | 0 | 0 | 0.40 | 0.75 | 0.03 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 85.00 | 4.60 | 8.20 | 6.40 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | 0.67 | 0.03 | -0.04 | 11/21/2025 | 12/26/2025 3:59:49 PM EST |
| 87.50 | 4.50 | 5.70 | 5.10 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.31 | 0.59 | 0.04 | -0.04 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 3.40 | 4.30 | 3.85 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.30 | 0.49 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 92.50 | 2.55 | 3.30 | 2.93 | 2.70 | -0.10 | -3.58% | 0.03 | 1 | 43 | 0.31 | 0.39 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 0.45 | 2.35 | 1.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.24 | 0.29 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 97.50 | 0.30 | 1.70 | 1.00 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.25 | 0.20 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 0.20 | 1.20 | 0.70 | 0.73 | -0.02 | -2.67% | 0.01 | 2 | 199 | 0.26 | 0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.38 | 0.06 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.21 | +0.08 | +61.54% | 0.00 | 3 | 251 | 0.39 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.03 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 1.05 | 0.55 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.09 | 0.01 | -0.02 | 12/10/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 0.55 | 1.60 | 1.08 | 1.25 | +0.10 | +8.70% | 0.01 | 1 | 528 | 0.31 | -0.18 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 82.50 | 1.20 | 2.65 | 1.93 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.25 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 1.00 | 3.20 | 2.10 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.28 | -0.33 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 87.50 | 3.30 | 4.00 | 3.65 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.33 | -0.41 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 2.70 | 5.20 | 3.95 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.26 | -0.51 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 92.50 | 4.30 | 7.10 | 5.70 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.27 | -0.61 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 5.70 | 9.30 | 7.50 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.46 | -0.71 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 97.50 | 8.40 | 11.90 | 10.15 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.48 | -0.80 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 10.50 | 13.40 | 11.95 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.45 | -0.87 | 0.02 | -0.02 | 11/25/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 15.00 | 18.40 | 16.70 | % | 0.16 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 110.00 | 19.80 | 23.00 | 21.40 | % | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 115.00 | 24.50 | 28.10 | 26.30 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 120.00 | 28.90 | 33.10 | 31.00 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 125.00 | 33.90 | 38.00 | 35.95 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 38.90 | 43.00 | 40.95 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 43.90 | 48.00 | 45.95 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 140.00 | 48.90 | 53.00 | 50.95 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 145.00 | 53.90 | 58.00 | 55.95 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |