Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $73.06 as of 2/21/2025 7:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.20 | 33.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 26.80 | 30.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 24.80 | 27.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 22.60 | 24.60 | 27.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 18.00 | 19.50 | 14.28 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 13.50 | 14.40 | 9.93 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.94 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 10.80 | 11.70 | 9.39 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.90 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 9.20 | 9.60 | 6.79 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.85 | 0.02 | -0.03 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 7.10 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.78 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 5.40 | 5.60 | 5.00 | +1.50 | +42.86% | 6 | 48 | 0.31 | 0.69 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 3.80 | 4.10 | 4.06 | +1.39 | +52.06% | 13 | 3,052 | 0.30 | 0.58 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 2.60 | 2.80 | 2.85 | +1.29 | +82.70% | 28 | 315 | 0.29 | 0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 1.65 | 1.90 | 1.28 | +0.31 | +31.96% | 3 | 229 | 0.29 | 0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 1.00 | 1.25 | 1.10 | +0.50 | +83.34% | 71 | 3,178 | 0.29 | 0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 0.55 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 162 | 0.29 | 0.17 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.35 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 400 | 0.29 | 0.11 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 0.20 | 0.30 | 0.19 | +0.03 | +18.75% | 13 | 240 | 0.29 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 253 | 0.29 | 0.04 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 171 | 0.50 | 0.02 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 259 | 0.39 | 0.01 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.64 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 108 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 325 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.02 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 8 | 93 | 0.36 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 0.45 | 0.55 | 0.45 | -0.30 | -40.00% | 10 | 9 | 0.35 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.70 | 0.85 | 0.76 | -0.36 | -32.15% | 2 | 345 | 0.33 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 1.15 | 1.30 | 1.24 | -0.76 | -38.00% | 114 | 64 | 0.32 | -0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 1.85 | 1.95 | 2.00 | -0.60 | -23.08% | 33 | 452 | 0.31 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 2.75 | 2.95 | 4.90 | 0.00 | 0.00% | 0 | 72 | 0.30 | -0.42 | 0.05 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 4.00 | 4.20 | 4.80 | -0.70 | -12.73% | 90 | 939 | 0.29 | -0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 5.50 | 5.90 | 7.40 | 0.00 | 0.00% | 0 | 610 | 0.29 | -0.66 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 7.40 | 8.20 | 10.51 | 0.00 | 0.00% | 0 | 1,418 | 0.31 | -0.76 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 9.50 | 9.90 | 13.96 | 0.00 | 0.00% | 0 | 143 | 0.28 | -0.83 | 0.03 | -0.02 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 11.60 | 12.20 | 14.60 | 0.00 | 0.00% | 0 | 966 | 0.34 | -0.89 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 12.30 | 15.70 | 16.50 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.93 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 15.60 | 18.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 92.50 | 18.50 | 21.10 | 22.00 | -0.75 | -3.30% | 1 | 23 | 0.68 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 20.50 | 22.90 | 25.80 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 97.50 | 23.30 | 25.40 | 25.20 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 24.80 | 28.10 | 27.50 | 0.00 | 0.00% | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 29.80 | 33.70 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 35.00 | 38.40 | 40.78 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 40.10 | 43.70 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 44.90 | 48.70 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 49.80 | 53.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 54.90 | 58.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 59.80 | 63.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 65.00 | 68.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 69.80 | 73.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 74.80 | 78.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |