Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $125.50 as of 6/9/2026 4:02:27 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 | 49.90 | 52.70 | 51.30 | % | 0.68 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 80.00 | 44.90 | 47.60 | 46.25 | 48.22 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 85.00 | 39.90 | 42.60 | 41.25 | 49.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 90.00 | 34.90 | 37.50 | 36.20 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 95.00 | 29.90 | 32.60 | 31.25 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 100.00 | 24.90 | 27.50 | 26.20 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 105.00 | 20.00 | 22.60 | 21.30 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 110.00 | 15.00 | 17.90 | 16.45 | 18.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.99 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 115.00 | 10.50 | 12.80 | 11.65 | 12.01 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.68 | 0.94 | 0.02 | -0.05 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 120.00 | 6.20 | 8.20 | 7.20 | 6.00 | -5.30 | -46.91% | 0.06 | 2 | 71 | 0.54 | 0.83 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 125.00 | 2.90 | 4.20 | 3.55 | 2.55 | -1.55 | -37.81% | 0.03 | 10 | 412 | 0.34 | 0.60 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 130.00 | 0.95 | 1.90 | 1.43 | 1.58 | +0.03 | +1.94% | 0.01 | 3 | 638 | 0.35 | 0.33 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 135.00 | 0.20 | 0.85 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.36 | 0.13 | 0.03 | -0.08 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 0.05 | 2.30 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.58 | 0.03 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.54 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:08 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 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | -0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.39 | -0.11 | -22.00% | 0.00 | 6 | 264 | 0.44 | -0.06 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 120.00 | 0.70 | 1.15 | 0.93 | 1.24 | +0.39 | +45.89% | 0.01 | 5 | 706 | 0.41 | -0.17 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 125.00 | 1.80 | 2.50 | 2.15 | 3.40 | +0.90 | +36.00% | 0.02 | 8 | 179 | 0.37 | -0.40 | 0.05 | -0.15 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 130.00 | 4.30 | 5.50 | 4.90 | 6.40 | +1.60 | +33.34% | 0.04 | 2 | 139 | 0.36 | -0.67 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 135.00 | 8.10 | 10.20 | 9.15 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.59 | -0.87 | 0.03 | -0.08 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 140.00 | 12.60 | 15.00 | 13.80 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.97 | 0.01 | -0.03 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 145.00 | 17.60 | 20.20 | 18.90 | % | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:08 PM EST | |||
| 150.00 | 22.50 | 25.20 | 23.85 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 155.00 | 27.60 | 30.20 | 28.90 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 160.00 | 32.60 | 35.20 | 33.90 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 165.00 | 37.70 | 40.20 | 38.95 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 170.00 | 42.60 | 45.20 | 43.90 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 175.00 | 47.60 | 50.20 | 48.90 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 180.00 | 52.60 | 55.20 | 53.90 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST |