Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $76.50 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.70 | 24.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 16.20 | 18.00 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 10.80 | 14.00 | % | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 67.50 | 9.60 | 10.40 | % | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 6.10 | 8.30 | % | 0 | 0 | 0.35 | 0.79 | 0.03 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 72.50 | 5.90 | 6.30 | 3.64 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.71 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 2.90 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 120 | 0.32 | 0.61 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 3.00 | 3.30 | 3.10 | +0.11 | +3.68% | 104 | 15 | 0.31 | 0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 1.10 | 2.20 | 1.95 | -0.05 | -2.50% | 14 | 58 | 0.30 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.50 | 1.20 | 1.45 | 1.31 | +0.08 | +6.51% | 6 | 15 | 0.30 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.70 | 0.85 | 0.80 | +0.05 | +6.67% | 3 | 134 | 0.29 | 0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.20 | 0.30 | % | 0 | 0 | 0.29 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.20 | -0.15 | -42.86% | 1 | 1 | 0.52 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.50 | % | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 0.65 | 0.80 | 0.73 | +0.07 | +10.61% | 2 | 9 | 0.35 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 1.00 | 1.20 | 1.11 | -0.01 | -0.90% | 3 | 25 | 0.33 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 1.60 | 1.80 | 2.70 | 0.00 | 0.00% | 0 | 91 | 0.32 | -0.29 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 2.45 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.39 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 3.50 | 3.80 | % | 0 | 0 | 0.29 | -0.51 | 0.05 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 5.00 | 5.30 | 5.00 | -1.76 | -26.04% | 7 | 5 | 0.28 | -0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.50 | 6.60 | 9.00 | % | 0 | 0 | 0.26 | -0.74 | 0.04 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 7.00 | 9.10 | % | 0 | 0 | 0.14 | -0.83 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 12.00 | 14.80 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 17.20 | 19.30 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 21.90 | 24.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 27.00 | 30.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 32.00 | 35.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |