Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $78.10 as of 5/27/2025 3:57:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.30 | 41.30 | 33.46 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 34.90 | 38.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 32.40 | 36.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 47.50 | 29.90 | 34.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 27.40 | 31.40 | 29.11 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 22.80 | 25.30 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/11/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 18.80 | 19.80 | 15.31 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.98 | 0.00 | -0.01 | 3/19/2025 | 5/27/2025 1:58:57 PM EST |
| 62.50 | 16.80 | 17.80 | 19.51 | 0.00 | 0.00% | 0 | 108 | 0.38 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 13.60 | 15.40 | 13.91 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.01 | -0.02 | 3/7/2025 | 5/27/2025 1:58:57 PM EST |
| 67.50 | 12.30 | 12.70 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.90 | 0.02 | -0.03 | 2/27/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 10.10 | 10.40 | 11.60 | 0.00 | 0.00% | 0 | 98 | 0.33 | 0.85 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 72.50 | 8.00 | 8.20 | 9.30 | 0.00 | 0.00% | 0 | 585 | 0.32 | 0.79 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 6.10 | 6.30 | 7.40 | 0.00 | 0.00% | 0 | 239 | 0.30 | 0.71 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 77.50 | 4.40 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 146 | 0.28 | 0.61 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 2.90 | 3.10 | 2.80 | +0.15 | +5.66% | 12 | 672 | 0.27 | 0.49 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 1.80 | 1.95 | 1.84 | -0.01 | -0.55% | 9 | 372 | 0.26 | 0.37 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 0.95 | 1.15 | 1.05 | +0.15 | +16.67% | 2 | 385 | 0.24 | 0.25 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 87.50 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 509 | 0.24 | 0.15 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 266 | 0.23 | 0.09 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.05 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.01 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 134 | 0.58 | -0.02 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 62.50 | 0.00 | 0.30 | 0.54 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.04 | 0.01 | -0.02 | 4/24/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 287 | 0.37 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 67.50 | 0.45 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 323 | 0.35 | -0.10 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 0.70 | 0.80 | 0.90 | -0.05 | -5.27% | 1 | 351 | 0.33 | -0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 72.50 | 1.05 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 396 | 0.31 | -0.21 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 1.60 | 1.75 | 2.07 | 0.00 | 0.00% | 0 | 208 | 0.30 | -0.29 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 77.50 | 2.35 | 2.55 | 2.63 | -0.37 | -12.34% | 12 | 161 | 0.29 | -0.39 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 3.40 | 3.60 | 3.75 | +0.46 | +13.99% | 8 | 140 | 0.27 | -0.51 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 82.50 | 4.70 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 44 | 0.26 | -0.63 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 6.50 | 6.80 | 7.22 | 0.00 | 0.00% | 0 | 26 | 0.25 | -0.75 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 87.50 | 6.90 | 8.80 | 10.90 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.85 | 0.03 | -0.02 | 4/2/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 10.60 | 11.60 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.91 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 92.50 | 13.10 | 14.80 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 15.10 | 17.50 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 97.50 | 17.60 | 20.00 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 20.50 | 23.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 24.00 | 28.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 29.20 | 33.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 34.00 | 38.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 120.00 | 39.10 | 43.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 125.00 | 44.00 | 48.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 130.00 | 49.00 | 53.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 135.00 | 54.00 | 58.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |