Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $126.42 as of 4/24/2026 2:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.90 | 52.20 | 50.05 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 43.00 | 47.10 | 45.05 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 38.10 | 42.00 | 40.05 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 33.10 | 37.20 | 35.15 | % | 0.39 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 28.70 | 31.60 | 30.15 | % | 0.32 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 23.90 | 27.00 | 25.45 | % | 0.25 | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 19.80 | 22.40 | 21.10 | % | 0.20 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 15.50 | 17.90 | 16.70 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 12.30 | 13.70 | 13.00 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.38 | 0.74 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 8.80 | 10.30 | 9.55 | 7.64 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.36 | 0.64 | 0.02 | -0.06 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 6.00 | 7.50 | 6.75 | 6.60 | -1.10 | -14.29% | 0.05 | 3 | 33 | 0.36 | 0.52 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 4.00 | 5.30 | 4.65 | 4.58 | -1.00 | -17.93% | 0.04 | 2 | 32 | 0.36 | 0.40 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 2.75 | 3.40 | 3.08 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.30 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 1.50 | 2.50 | 2.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.35 | 0.21 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 0.70 | 1.65 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.14 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 0.35 | 1.25 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 0.35 | 0.90 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.40 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 0.65 | 1.45 | 1.05 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.11 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 1.55 | 2.30 | 1.93 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.39 | -0.18 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 2.95 | 3.60 | 3.28 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.38 | -0.26 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 4.50 | 5.40 | 4.95 | 5.00 | +0.50 | +11.12% | 0.04 | 2 | 13 | 0.37 | -0.36 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 6.80 | 7.60 | 7.20 | 7.40 | +0.80 | +12.13% | 0.06 | 5 | 11 | 0.37 | -0.48 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 9.30 | 10.40 | 9.85 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | -0.60 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 12.90 | 13.80 | 13.35 | 13.10 | % | 0.10 | 1 | 0 | 0.35 | -0.70 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 140.00 | 16.80 | 17.60 | 17.20 | % | 0.12 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 145.00 | 20.00 | 22.80 | 21.40 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 150.00 | 24.70 | 27.80 | 26.25 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 155.00 | 29.40 | 32.40 | 30.90 | % | 0.20 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 160.00 | 34.30 | 37.40 | 35.85 | % | 0.22 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 39.20 | 42.50 | 40.85 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 170.00 | 43.70 | 47.50 | 45.60 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 175.00 | 48.60 | 52.50 | 50.55 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 53.50 | 57.50 | 55.50 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |