Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $81.41 as of 6/13/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.20 | 43.40 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 42.50 | 36.70 | 40.90 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 45.00 | 34.20 | 38.30 | 36.64 | 0.00 | 0.00% | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/13/2025 3:59:47 PM EST |
| 47.50 | 31.80 | 35.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 50.00 | 29.20 | 33.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 55.00 | 24.30 | 28.30 | 25.50 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:47 PM EST |
| 60.00 | 19.20 | 23.40 | 20.80 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:47 PM EST |
| 62.50 | 16.80 | 20.90 | 12.32 | 0.00 | 0.00% | 0 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:47 PM EST |
| 65.00 | 14.20 | 18.40 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:47 PM EST |
| 67.50 | 11.70 | 15.90 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:47 PM EST |
| 70.00 | 9.40 | 13.30 | 7.30 | 0.00 | 0.00% | 0 | 287 | 1.45 | 0.98 | 0.01 | -0.02 | 5/8/2025 | 6/13/2025 3:59:47 PM EST |
| 72.50 | 6.70 | 11.00 | 2.85 | 0.00 | 0.00% | 0 | 197 | 1.27 | 0.98 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:47 PM EST |
| 75.00 | 4.40 | 8.00 | 7.30 | +5.20 | +247.62% | 51 | 1,186 | 1.08 | 0.92 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 77.50 | 3.50 | 5.90 | 5.90 | +4.60 | +353.85% | 236 | 616 | 0.31 | 0.81 | 0.06 | -0.10 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 80.00 | 1.80 | 3.00 | 2.40 | +1.75 | +269.24% | 1,298 | 10,807 | 0.37 | 0.63 | 0.09 | -0.13 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 1.80 | 0.75 | +0.65 | +650.00% | 692 | 1,142 | 0.30 | 0.40 | 0.09 | -0.11 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 85.00 | 0.15 | 0.35 | 0.20 | +0.04 | +25.00% | 184 | 675 | 0.29 | 0.18 | 0.06 | -0.07 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 95 | 1,179 | 0.36 | 0.06 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.70 | 0.05 | -0.01 | -16.67% | 5 | 547 | 0.75 | 0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 15 | 166 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.55 | 0.10 | +0.08 | +400.00% | 7 | 297 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 97.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 103 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 142 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 2 | 246 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 1 | 105 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 87 | 2.32 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.50 | 0.01 | -0.11 | -91.67% | 17 | 142 | 2.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 6/13/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/13/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 2.65 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 6/13/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 6/13/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 6/13/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 11 | 3.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1,175 | 2.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1,024 | 2.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 262 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 763 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 199 | 1.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 70.00 | 0.05 | 1.50 | 0.10 | -0.05 | -33.34% | 2 | 1,394 | 0.71 | -0.02 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 2.20 | 0.10 | -0.30 | -75.00% | 54 | 292 | 1.28 | -0.02 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 75.00 | 0.10 | 0.90 | 0.28 | -0.62 | -68.89% | 5 | 1,354 | 0.38 | -0.08 | 0.04 | -0.06 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 2.90 | 0.38 | -1.57 | -80.52% | 13 | 322 | 0.91 | -0.19 | 0.06 | -0.10 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 80.00 | 0.15 | 1.75 | 0.83 | -3.67 | -81.56% | 62 | 490 | 0.35 | -0.37 | 0.09 | -0.13 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 82.50 | 0.30 | 4.10 | 2.30 | -5.59 | -70.85% | 60 | 129 | 0.81 | -0.60 | 0.09 | -0.11 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 85.00 | 2.00 | 6.00 | 9.80 | 0.00 | 0.00% | 0 | 32 | 0.86 | -0.82 | 0.06 | -0.07 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 87.50 | 4.20 | 8.40 | 14.30 | 0.00 | 0.00% | 0 | 30 | 1.04 | -0.94 | 0.03 | -0.03 | 6/5/2025 | 6/13/2025 3:59:47 PM EST |
| 90.00 | 7.00 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.98 | 0.01 | -0.01 | 5/20/2025 | 6/13/2025 3:59:47 PM EST |
| 92.50 | 9.30 | 13.20 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 3:59:47 PM EST |
| 95.00 | 12.00 | 15.80 | 25.19 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:47 PM EST |
| 97.50 | 14.10 | 18.30 | 27.70 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:47 PM EST |
| 100.00 | 16.60 | 20.80 | 25.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:47 PM EST |
| 105.00 | 21.70 | 25.80 | 27.08 | 0.00 | 0.00% | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:47 PM EST |
| 110.00 | 26.70 | 30.80 | 33.90 | 0.00 | 0.00% | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:47 PM EST |
| 115.00 | 31.60 | 35.80 | 37.08 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:47 PM EST |
| 120.00 | 37.10 | 40.80 | 51.50 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:47 PM EST |
| 125.00 | 41.60 | 45.80 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 130.00 | 46.70 | 50.80 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 135.00 | 51.70 | 55.80 | 40.05 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 6/13/2025 3:59:47 PM EST |
| 140.00 | 56.70 | 60.80 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 145.00 | 61.70 | 65.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 150.00 | 66.60 | 70.80 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 155.00 | 71.60 | 75.80 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 160.00 | 76.70 | 80.80 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 165.00 | 81.60 | 85.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |