Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $123.92 as of 4/10/2026 8:32:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.20 | 80.90 | 79.55 | 86.00 | 0.00 | 0.00% | 1.99 | 0 | 1 | 8.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:48 PM EST |
| 42.50 | 75.50 | 78.50 | 77.00 | % | 1.81 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 45.00 | 72.80 | 76.10 | 74.45 | % | 1.65 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 47.50 | 70.50 | 73.60 | 72.05 | % | 1.52 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 50.00 | 68.60 | 70.90 | 69.75 | % | 1.40 | 0 | 3 | 7.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 55.00 | 62.80 | 66.20 | 64.50 | % | 1.17 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 60.00 | 58.50 | 60.90 | 59.70 | 62.71 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 65.00 | 53.10 | 56.10 | 54.60 | % | 0.84 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 48.60 | 50.80 | 49.70 | % | 0.71 | 0 | 22 | 4.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 72.50 | 45.30 | 48.80 | 47.05 | % | 0.65 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 43.00 | 45.90 | 44.45 | % | 0.59 | 0 | 5 | 4.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 77.50 | 40.50 | 43.50 | 42.00 | % | 0.54 | 0 | 59 | 4.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 80.00 | 38.00 | 41.00 | 39.50 | % | 0.49 | 0 | 14 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 82.50 | 36.10 | 38.50 | 37.30 | % | 0.45 | 0 | 22 | 3.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 85.00 | 33.60 | 36.00 | 34.80 | % | 0.41 | 0 | 140 | 3.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 87.50 | 31.10 | 33.50 | 32.30 | % | 0.37 | 0 | 158 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 90.00 | 27.90 | 31.10 | 29.50 | 34.10 | 0.00 | 0.00% | 0.33 | 0 | 136 | 3.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 92.50 | 26.10 | 28.50 | 27.30 | 30.75 | 0.00 | 0.00% | 0.30 | 0 | 135 | 2.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 95.00 | 23.80 | 25.40 | 24.60 | 29.30 | 0.00 | 0.00% | 0.26 | 0 | 363 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 97.50 | 20.30 | 23.60 | 21.95 | 27.10 | 0.00 | 0.00% | 0.23 | 0 | 113 | 2.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 100.00 | 18.60 | 21.10 | 19.85 | 23.80 | 0.00 | 0.00% | 0.20 | 0 | 184 | 2.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 105.00 | 13.60 | 16.10 | 14.85 | 18.81 | 0.00 | 0.00% | 0.14 | 0 | 943 | 1.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 110.00 | 9.10 | 10.50 | 9.80 | 9.30 | -8.90 | -48.91% | 0.09 | 4 | 610 | 0.99 | 0.98 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 115.00 | 4.00 | 6.40 | 5.20 | 4.70 | -3.50 | -42.69% | 0.05 | 25 | 931 | 0.95 | 0.86 | 0.05 | -0.26 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 120.00 | 1.25 | 1.95 | 1.60 | 1.00 | -3.08 | -75.49% | 0.01 | 13 | 448 | 0.47 | 0.49 | 0.10 | -0.39 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.63 | -67.75% | 0.00 | 4 | 489 | 0.47 | 0.09 | 0.05 | -0.18 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.15 | -88.24% | 0.00 | 9 | 1,437 | 0.55 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 3.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 381 | 5.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 5.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 417 | 5.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 534 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:48 PM EST |
| 82.50 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 194 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 142 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 106 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 92.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 72 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.74 | -0.02 | 0.01 | -0.03 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.15 | +100.00% | 0.00 | 17 | 865 | 0.43 | -0.14 | 0.05 | -0.26 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 120.00 | 1.00 | 1.90 | 1.45 | 1.66 | +0.96 | +137.15% | 0.01 | 66 | 974 | 0.38 | -0.51 | 0.10 | -0.39 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 125.00 | 4.60 | 6.60 | 5.60 | 5.55 | +2.45 | +79.04% | 0.04 | 2 | 198 | 1.02 | -0.91 | 0.05 | -0.18 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 130.00 | 8.90 | 11.50 | 10.20 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.39 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 135.00 | 14.00 | 16.40 | 15.20 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:48 PM EST |
| 140.00 | 19.00 | 22.20 | 20.60 | % | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 145.00 | 24.00 | 27.20 | 25.60 | % | 0.18 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 150.00 | 29.00 | 31.90 | 30.45 | % | 0.20 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 155.00 | 34.00 | 37.20 | 35.60 | % | 0.23 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 160.00 | 39.00 | 42.20 | 40.60 | % | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST |