Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $126.92 as of 3/13/2026 7:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.80 | 60.80 | 58.80 | % | 0.90 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 70.00 | 51.80 | 55.80 | 53.80 | % | 0.77 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 75.00 | 46.80 | 50.90 | 48.85 | % | 0.65 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 80.00 | 42.20 | 45.80 | 44.00 | % | 0.55 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 37.60 | 40.30 | 38.95 | % | 0.46 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 32.40 | 35.30 | 33.85 | % | 0.38 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 95.00 | 27.60 | 30.30 | 28.95 | % | 0.30 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 97.50 | 25.10 | 27.90 | 26.50 | % | 0.27 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 22.50 | 25.60 | 24.05 | 13.48 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:54 PM EST |
| 105.00 | 17.60 | 20.40 | 19.00 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 12.90 | 15.50 | 14.20 | 16.65 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.34 | 0.98 | 0.01 | -0.04 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 8.20 | 10.70 | 9.45 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 753 | 1.06 | 0.93 | 0.02 | -0.11 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 4.30 | 5.70 | 5.00 | 4.98 | -1.83 | -26.88% | 0.04 | 5 | 796 | 0.44 | 0.75 | 0.05 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 1.40 | 2.20 | 1.80 | 1.90 | -0.25 | -11.63% | 0.01 | 12 | 344 | 0.46 | 0.42 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.50 | -0.30 | -37.50% | 0.00 | 1,094 | 1,227 | 0.38 | 0.15 | 0.04 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.03 | 0.01 | -0.05 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.14 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 7 | 59 | 0.72 | -0.02 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.30 | -54.55% | 0.01 | 2 | 59 | 0.68 | -0.07 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 0.45 | 1.30 | 0.88 | 0.55 | -0.42 | -43.30% | 0.01 | 38 | 131 | 0.44 | -0.25 | 0.05 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 125.00 | 2.30 | 3.30 | 2.80 | 2.50 | -0.29 | -10.40% | 0.02 | 2 | 16 | 0.41 | -0.58 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 4.80 | 7.40 | 6.10 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.85 | 0.04 | -0.17 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 10.10 | 12.20 | 11.15 | % | 0.08 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.05 | 3/16/2026 3:59:54 PM EST | |||
| 140.00 | 14.30 | 17.50 | 15.90 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 145.00 | 19.60 | 22.50 | 21.05 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 24.60 | 27.50 | 26.05 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 155.00 | 29.20 | 33.40 | 31.30 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |