Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $118.47 as of 3/24/2026 7:11:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.80 | 51.60 | 49.70 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 80.00 | 43.80 | 46.60 | 45.20 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 3/24/2026 3:59:44 PM EST | |||
| 85.00 | 38.90 | 41.70 | 40.30 | % | 0.47 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 3/24/2026 3:59:44 PM EST | |||
| 90.00 | 33.80 | 36.80 | 35.30 | % | 0.39 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 3/24/2026 3:59:44 PM EST | |||
| 95.00 | 28.90 | 31.60 | 30.25 | % | 0.32 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.04 | 3/24/2026 3:59:44 PM EST | |||
| 100.00 | 24.60 | 27.20 | 25.90 | % | 0.26 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.05 | 3/24/2026 3:59:44 PM EST | |||
| 105.00 | 20.10 | 22.50 | 21.30 | 21.15 | % | 0.20 | 1 | 0 | 0.39 | 0.88 | 0.01 | -0.06 | 3/24/2026 | 3/24/2026 3:59:44 PM EST | |
| 110.00 | 16.20 | 17.20 | 16.70 | 15.90 | +1.44 | +9.96% | 0.15 | 2 | 1 | 0.37 | 0.82 | 0.01 | -0.07 | 3/24/2026 | 3/24/2026 3:59:44 PM EST |
| 115.00 | 12.20 | 13.40 | 12.80 | % | 0.11 | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.07 | 3/24/2026 3:59:44 PM EST | |||
| 120.00 | 9.10 | 10.10 | 9.60 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.36 | 0.65 | 0.02 | -0.08 | 3/23/2026 | 3/24/2026 3:59:44 PM EST |
| 125.00 | 6.60 | 7.40 | 7.00 | 7.08 | +1.48 | +26.43% | 0.06 | 10 | 69 | 0.37 | 0.53 | 0.02 | -0.08 | 3/24/2026 | 3/24/2026 3:59:44 PM EST |
| 130.00 | 4.20 | 5.30 | 4.75 | 5.00 | +1.50 | +42.86% | 0.04 | 18 | 10 | 0.36 | 0.42 | 0.02 | -0.07 | 3/24/2026 | 3/24/2026 3:59:44 PM EST |
| 135.00 | 2.75 | 3.40 | 3.08 | 3.00 | +0.95 | +46.35% | 0.02 | 1 | 161 | 0.35 | 0.32 | 0.02 | -0.06 | 3/24/2026 | 3/24/2026 3:59:44 PM EST |
| 140.00 | 1.70 | 2.45 | 2.08 | 2.00 | +0.08 | +4.17% | 0.01 | 2 | 3 | 0.36 | 0.22 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 3:59:44 PM EST |
| 145.00 | 0.75 | 1.60 | 1.18 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.01 | -0.04 | 3/24/2026 3:59:44 PM EST | |||
| 150.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.03 | 3/24/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 3/24/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/24/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 3/24/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 3/24/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 3/24/2026 3:59:44 PM EST | |||
| 95.00 | 0.10 | 1.10 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.04 | 3/24/2026 3:59:44 PM EST | |||
| 100.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.05 | 3/24/2026 3:59:44 PM EST | |||
| 105.00 | 0.95 | 1.70 | 1.33 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.12 | 0.01 | -0.06 | 3/20/2026 | 3/24/2026 3:59:44 PM EST |
| 110.00 | 1.65 | 2.50 | 2.08 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.18 | 0.01 | -0.07 | 3/20/2026 | 3/24/2026 3:59:44 PM EST |
| 115.00 | 2.80 | 3.70 | 3.25 | 3.09 | -1.88 | -37.83% | 0.03 | 1 | 6 | 0.40 | -0.26 | 0.02 | -0.07 | 3/24/2026 | 3/24/2026 3:59:44 PM EST |
| 120.00 | 4.40 | 5.30 | 4.85 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.39 | -0.35 | 0.02 | -0.08 | 3/23/2026 | 3/24/2026 3:59:44 PM EST |
| 125.00 | 6.30 | 7.80 | 7.05 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.38 | -0.47 | 0.02 | -0.08 | 3/23/2026 | 3/24/2026 3:59:44 PM EST |
| 130.00 | 9.50 | 10.20 | 9.85 | % | 0.08 | 0 | 0 | 0.37 | -0.58 | 0.02 | -0.07 | 3/24/2026 3:59:44 PM EST | |||
| 135.00 | 12.40 | 14.00 | 13.20 | % | 0.10 | 0 | 0 | 0.36 | -0.68 | 0.02 | -0.06 | 3/24/2026 3:59:44 PM EST | |||
| 140.00 | 16.00 | 17.80 | 16.90 | % | 0.12 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.05 | 3/24/2026 3:59:44 PM EST | |||
| 145.00 | 20.10 | 22.50 | 21.30 | % | 0.15 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.04 | 3/24/2026 3:59:44 PM EST | |||
| 150.00 | 24.20 | 27.10 | 25.65 | % | 0.17 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 3/24/2026 3:59:44 PM EST | |||
| 155.00 | 29.10 | 31.90 | 30.50 | % | 0.20 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 3/24/2026 3:59:44 PM EST | |||
| 160.00 | 33.90 | 38.00 | 35.95 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 165.00 | 38.90 | 43.00 | 40.95 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 170.00 | 43.90 | 48.00 | 45.95 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/24/2026 3:59:44 PM EST | |||
| 175.00 | 48.90 | 53.00 | 50.95 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:44 PM EST | |||
| 180.00 | 53.80 | 58.00 | 55.90 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:44 PM EST |