Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $77.81 as of 1/7/2025 8:38:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.80 | 24.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 60.00 | 17.20 | 19.80 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 65.00 | 11.40 | 13.70 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 70.00 | 8.70 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.83 | 0.03 | -0.03 | 12/30/2024 | 1/7/2025 3:59:49 PM EST |
| 72.50 | 6.60 | 7.00 | % | 0 | 0 | 0.34 | 0.75 | 0.04 | -0.03 | 1/7/2025 3:59:49 PM EST | |||
| 75.00 | 3.80 | 6.90 | 5.10 | +0.40 | +8.52% | 10 | 20 | 0.27 | 0.65 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 77.50 | 3.40 | 3.60 | 3.80 | +0.70 | +22.59% | 19 | 143 | 0.31 | 0.53 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 80.00 | 2.20 | 2.40 | 2.45 | -0.55 | -18.34% | 24 | 281 | 0.30 | 0.41 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 82.50 | 1.35 | 1.65 | 1.50 | +0.05 | +3.45% | 72 | 118 | 0.30 | 0.29 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 85.00 | 0.80 | 1.95 | 0.85 | -0.25 | -22.73% | 35 | 44 | 0.29 | 0.20 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 87.50 | 0.45 | 0.55 | 0.54 | -0.11 | -16.93% | 101 | 239 | 0.29 | 0.13 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 90.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 1 | 56 | 0.28 | 0.08 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.03 | 0.01 | -0.01 | 12/23/2024 | 1/7/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 60.00 | 0.05 | 0.75 | % | 0 | 0 | 0.48 | -0.02 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 65.00 | 0.30 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.08 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 70.00 | 0.60 | 1.85 | 0.90 | +0.10 | +12.50% | 109 | 52 | 0.32 | -0.17 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 72.50 | 1.30 | 1.45 | 1.30 | +0.15 | +13.05% | 97 | 64 | 0.32 | -0.25 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 75.00 | 1.05 | 3.40 | 1.90 | +0.05 | +2.71% | 2 | 67 | 0.37 | -0.35 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 77.50 | 3.10 | 3.30 | 2.95 | +0.15 | +5.36% | 3 | 160 | 0.31 | -0.47 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 80.00 | 4.40 | 4.70 | 4.40 | +0.45 | +11.40% | 5 | 330 | 0.31 | -0.59 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 82.50 | 4.70 | 6.50 | 5.70 | +0.13 | +2.34% | 91 | 4 | 0.31 | -0.71 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 85.00 | 8.00 | 9.10 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.80 | 0.04 | -0.02 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 87.50 | 10.20 | 10.50 | 9.88 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.87 | 0.03 | -0.02 | 12/27/2024 | 1/7/2025 3:59:49 PM EST |
| 90.00 | 11.70 | 13.20 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 95.00 | 16.90 | 19.50 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 100.00 | 21.30 | 23.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 105.00 | 26.30 | 28.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 110.00 | 30.00 | 33.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 115.00 | 35.60 | 38.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 120.00 | 40.30 | 43.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST |