Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $75.02 as of 2/4/2025 8:48:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.10 | 22.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 13.20 | 17.10 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 9.60 | 11.90 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 67.50 | 8.00 | 10.30 | % | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 6.10 | 8.00 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.72 | 0.04 | -0.03 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 72.50 | 4.50 | 5.60 | 4.50 | -0.50 | -10.00% | 1 | 9 | 0.38 | 0.62 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 3.20 | 3.40 | 3.20 | -0.10 | -3.03% | 2 | 80 | 0.33 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 77.50 | 2.05 | 3.70 | 2.32 | +0.15 | +6.92% | 4 | 80 | 0.39 | 0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 1.35 | 1.55 | 1.50 | +0.10 | +7.15% | 8 | 147 | 0.32 | 0.29 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 82.50 | 0.85 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 243 | 0.32 | 0.20 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.50 | 0.65 | 0.60 | -0.25 | -29.42% | 1 | 16 | 0.32 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 87.50 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 8 | 62 | 0.33 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.06 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 2.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.25 | 0.35 | 0.30 | % | 18 | 0 | 0.42 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 65.00 | 0.60 | 0.75 | 0.66 | +0.23 | +53.49% | 4 | 19 | 0.37 | -0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 67.50 | 0.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.19 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.45 | 1.75 | 1.60 | -0.10 | -5.89% | 7 | 114 | 0.28 | -0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 72.50 | 1.45 | 2.60 | 2.35 | -0.22 | -8.56% | 2 | 81 | 0.29 | -0.38 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 2.70 | 3.80 | 3.40 | -0.40 | -10.53% | 4 | 58 | 0.30 | -0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 77.50 | 3.10 | 5.30 | 4.80 | 0.00 | 0.00% | 10 | 33 | 0.24 | -0.61 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 6.30 | 7.00 | 6.65 | 0.00 | 0.00% | 0 | 54 | 0.31 | -0.71 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 82.50 | 8.60 | 9.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.80 | 0.03 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 9.00 | 11.30 | % | 0 | 0 | 0.20 | -0.86 | 0.03 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 87.50 | 12.60 | 13.70 | % | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 13.90 | 17.70 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 19.90 | 22.50 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 23.40 | 28.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 28.30 | 32.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 33.30 | 37.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 38.00 | 42.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 43.30 | 47.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |