Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $80.91 as of 4/25/2025 8:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.40 | 42.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 42.50 | 37.10 | 40.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 34.30 | 38.00 | 36.64 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 32.40 | 34.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 50.00 | 29.80 | 32.40 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 55.00 | 24.70 | 27.20 | 18.80 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 19.50 | 22.00 | 18.45 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.95 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 16.90 | 20.40 | 15.30 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.92 | 0.01 | -0.02 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 16.10 | 18.10 | 8.90 | 0.00 | 0.00% | 0 | 185 | 0.54 | 0.90 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 13.80 | 15.60 | 8.90 | 0.00 | 0.00% | 0 | 87 | 0.49 | 0.88 | 0.02 | -0.02 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 11.70 | 12.00 | 7.00 | 0.00 | 0.00% | 0 | 541 | 0.39 | 0.85 | 0.02 | -0.02 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 9.50 | 9.90 | 9.50 | +1.30 | +15.86% | 1 | 192 | 0.37 | 0.80 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 7.60 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 896 | 0.35 | 0.74 | 0.03 | -0.03 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 5.80 | 6.10 | 5.86 | +0.16 | +2.81% | 1 | 436 | 0.34 | 0.66 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 4.30 | 4.60 | 3.73 | 0.00 | 0.00% | 0 | 2,582 | 0.33 | 0.55 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 3.00 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 523 | 0.31 | 0.44 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 2.00 | 2.15 | 2.11 | -0.14 | -6.23% | 7 | 636 | 0.30 | 0.34 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 1.30 | 1.45 | 1.50 | +0.05 | +3.45% | 1 | 358 | 0.30 | 0.25 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.90 | 0.85 | +0.05 | +6.25% | 1 | 518 | 0.24 | 0.18 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 92.50 | 0.45 | 0.60 | 0.51 | 0.00 | 0.00% | 3 | 169 | 0.29 | 0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 216 | 0.28 | 0.08 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 97.50 | 0.05 | 1.45 | 0.13 | 0.00 | 0.00% | 0 | 103 | 0.36 | 0.05 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.43 | 0.03 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 246 | 0.34 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 142 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 4/25/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 4/25/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 4/25/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 4/25/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.30 | 0.15 | -0.55 | -78.58% | 4 | 6 | 0.63 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,175 | 0.58 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 0.20 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,635 | 0.52 | -0.05 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 62.50 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 306 | 0.43 | -0.08 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 748 | 0.40 | -0.10 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 234 | 0.38 | -0.12 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 0.85 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 2,566 | 0.37 | -0.15 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 1.20 | 1.35 | 1.57 | 0.00 | 0.00% | 0 | 116 | 0.35 | -0.20 | 0.03 | -0.03 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 1.75 | 2.90 | 1.89 | 0.00 | 0.00% | 0 | 930 | 0.38 | -0.26 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 2.45 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 278 | 0.32 | -0.34 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 3.40 | 3.70 | 3.60 | -0.30 | -7.70% | 21 | 316 | 0.31 | -0.45 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 82.50 | 4.70 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 148 | 0.30 | -0.56 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 6.20 | 6.40 | 13.30 | 0.00 | 0.00% | 0 | 187 | 0.29 | -0.66 | 0.04 | -0.03 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 87.50 | 8.00 | 8.20 | 13.20 | 0.00 | 0.00% | 0 | 174 | 0.29 | -0.75 | 0.04 | -0.02 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 10.00 | 10.30 | 15.81 | 0.00 | 0.00% | 0 | 162 | 0.29 | -0.82 | 0.03 | -0.02 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 92.50 | 12.20 | 12.50 | 15.10 | 0.00 | 0.00% | 0 | 38 | 0.29 | -0.88 | 0.02 | -0.02 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 95.00 | 12.80 | 15.30 | 25.19 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.92 | 0.02 | -0.01 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 97.50 | 16.40 | 19.20 | 27.70 | 0.00 | 0.00% | 0 | 57 | 0.60 | -0.95 | 0.01 | -0.01 | 2/20/2025 | 4/25/2025 3:59:57 PM EST |
| 100.00 | 18.90 | 20.40 | 25.10 | 0.00 | 0.00% | 0 | 79 | 0.31 | -0.97 | 0.01 | -0.01 | 2/27/2025 | 4/25/2025 3:59:57 PM EST |
| 105.00 | 23.80 | 25.40 | 30.10 | 0.00 | 0.00% | 0 | 52 | 0.58 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:57 PM EST |
| 110.00 | 28.20 | 30.90 | 15.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 4/25/2025 3:59:57 PM EST |
| 115.00 | 33.00 | 36.10 | 46.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:57 PM EST |
| 120.00 | 38.00 | 41.10 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:57 PM EST |
| 125.00 | 42.90 | 46.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 130.00 | 47.50 | 50.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 135.00 | 52.50 | 56.00 | 40.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 4/25/2025 3:59:57 PM EST |
| 140.00 | 57.90 | 61.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 145.00 | 62.90 | 66.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 150.00 | 67.90 | 71.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 155.00 | 72.90 | 76.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 160.00 | 77.80 | 80.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 165.00 | 82.90 | 85.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |