Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $121.32 as of 2/24/2026 7:39:42 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 | 81.30 | 84.10 | 82.70 | % | 2.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 42.50 | 78.30 | 81.70 | 80.00 | % | 1.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 45.00 | 75.80 | 79.30 | 77.55 | % | 1.72 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 47.50 | 73.40 | 77.30 | 75.35 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 50.00 | 70.90 | 74.90 | 72.90 | 62.10 | 0.00 | 0.00% | 1.46 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 55.00 | 65.90 | 69.90 | 67.90 | % | 1.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 60.00 | 60.90 | 65.00 | 62.95 | 41.57 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 56.00 | 60.00 | 58.00 | 28.29 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 2/24/2026 4:00:11 PM EST |
| 70.00 | 51.10 | 55.10 | 53.10 | 17.08 | 0.00 | 0.00% | 0.76 | 0 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 2/24/2026 4:00:11 PM EST |
| 72.50 | 48.60 | 51.90 | 50.25 | 26.09 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 4:00:11 PM EST |
| 75.00 | 46.10 | 49.30 | 47.70 | 22.72 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 2/24/2026 4:00:11 PM EST |
| 77.50 | 43.70 | 46.90 | 45.30 | 17.00 | 0.00 | 0.00% | 0.58 | 0 | 59 | 0.93 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 2/24/2026 4:00:11 PM EST |
| 80.00 | 41.10 | 45.20 | 43.15 | 40.70 | 0.00 | 0.00% | 0.54 | 0 | 14 | 0.99 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 82.50 | 38.60 | 42.70 | 40.65 | 16.80 | 0.00 | 0.00% | 0.49 | 0 | 22 | 0.94 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 36.20 | 39.20 | 37.70 | 31.70 | 0.00 | 0.00% | 0.44 | 0 | 140 | 0.75 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 87.50 | 33.70 | 36.80 | 35.25 | 26.90 | 0.00 | 0.00% | 0.40 | 0 | 158 | 0.71 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 31.30 | 34.50 | 32.90 | 36.20 | 0.00 | 0.00% | 0.37 | 0 | 151 | 0.69 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 92.50 | 28.90 | 31.80 | 30.35 | 28.45 | 0.00 | 0.00% | 0.33 | 0 | 138 | 0.63 | 0.95 | 0.00 | -0.03 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 95.00 | 27.60 | 28.90 | 28.25 | 28.45 | 0.00 | 0.00% | 0.30 | 0 | 363 | 0.52 | 0.95 | 0.01 | -0.03 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 97.50 | 24.00 | 27.00 | 25.50 | 25.50 | 0.00 | 0.00% | 0.26 | 0 | 113 | 0.56 | 0.94 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 21.70 | 24.60 | 23.15 | 22.50 | -0.90 | -3.85% | 0.23 | 10 | 197 | 0.52 | 0.92 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 105.00 | 17.60 | 19.90 | 18.75 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 947 | 0.46 | 0.87 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 110.00 | 13.30 | 15.60 | 14.45 | 15.18 | 0.00 | 0.00% | 0.13 | 0 | 619 | 0.31 | 0.81 | 0.02 | -0.05 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 115.00 | 10.40 | 11.70 | 11.05 | 11.00 | +1.10 | +11.12% | 0.10 | 86 | 1,038 | 0.35 | 0.72 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 120.00 | 7.00 | 8.40 | 7.70 | 7.60 | +0.26 | +3.55% | 0.06 | 20 | 583 | 0.33 | 0.60 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 125.00 | 4.40 | 5.60 | 5.00 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 348 | 0.32 | 0.47 | 0.03 | -0.06 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 130.00 | 2.60 | 3.90 | 3.25 | 3.00 | -0.30 | -9.10% | 0.03 | 15 | 333 | 0.32 | 0.34 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 135.00 | 1.50 | 2.50 | 2.00 | 1.71 | -0.31 | -15.35% | 0.01 | 2 | 160 | 0.32 | 0.26 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 140.00 | 0.85 | 1.75 | 1.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | 0.20 | 0.02 | -0.05 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 145.00 | 0.45 | 2.95 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.04 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 150.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.01 | 2/24/2026 4:00:11 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 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.03 | 1 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 4:00:11 PM EST |
| 75.00 | 0.05 | 2.25 | 1.15 | 0.29 | +0.11 | +61.12% | 0.02 | 3 | 511 | 0.82 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 77.50 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.05 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.00 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.76 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.89 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 2/24/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.84 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.80 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 92.50 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | -0.05 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.45 | -0.05 | 0.01 | -0.03 | 1/15/2026 | 2/24/2026 4:00:11 PM EST |
| 97.50 | 0.30 | 2.60 | 1.45 | 0.45 | -0.05 | -10.00% | 0.01 | 8 | 38 | 0.52 | -0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 0.40 | 1.65 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.44 | -0.08 | 0.01 | -0.04 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 105.00 | 0.70 | 1.50 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.38 | -0.13 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 110.00 | 1.40 | 2.30 | 1.85 | 2.10 | +0.33 | +18.65% | 0.02 | 1 | 33 | 0.36 | -0.19 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 115.00 | 2.55 | 3.10 | 2.83 | 3.26 | +0.29 | +9.77% | 0.02 | 5 | 216 | 0.34 | -0.28 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 120.00 | 4.20 | 5.30 | 4.75 | 5.30 | +0.80 | +17.78% | 0.04 | 4 | 56 | 0.34 | -0.40 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 125.00 | 6.60 | 7.70 | 7.15 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.53 | 0.03 | -0.06 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 130.00 | 9.70 | 10.90 | 10.30 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.03 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 135.00 | 13.40 | 14.60 | 14.00 | % | 0.10 | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 140.00 | 17.80 | 19.70 | 18.75 | % | 0.13 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 145.00 | 21.70 | 24.90 | 23.30 | % | 0.16 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 150.00 | 26.40 | 29.70 | 28.05 | % | 0.19 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 155.00 | 30.60 | 34.60 | 32.60 | % | 0.21 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 160.00 | 35.50 | 39.60 | 37.55 | % | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST |