Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $76.74 as of 7/11/2025 8:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.80 | 38.70 | 36.75 | 33.46 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 32.30 | 36.20 | 34.25 | % | 0.81 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 29.70 | 33.80 | 31.75 | % | 0.71 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.50 | 27.30 | 31.30 | 29.30 | % | 0.62 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 24.90 | 28.40 | 26.65 | 29.11 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 21.00 | 22.30 | 21.65 | 21.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 15.00 | 18.70 | 16.85 | 15.31 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 13.40 | 14.90 | 14.15 | 19.51 | 0.00 | 0.00% | 0.23 | 0 | 108 | 1.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 10.20 | 12.50 | 11.35 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:58 PM EST |
| 67.50 | 7.90 | 9.80 | 8.85 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 5.80 | 8.60 | 7.20 | 6.33 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.51 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 72.50 | 3.80 | 4.60 | 4.20 | 4.67 | +0.66 | +16.46% | 0.06 | 3 | 586 | 0.20 | 0.92 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 2.10 | 2.45 | 2.28 | 1.60 | -1.00 | -38.47% | 0.03 | 1 | 518 | 0.28 | 0.73 | 0.11 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 77.50 | 0.70 | 0.90 | 0.80 | 0.80 | -0.21 | -20.80% | 0.01 | 25 | 303 | 0.26 | 0.41 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 1,010 | 0.28 | 0.15 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 594 | 0.37 | 0.04 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 1,338 | 0.44 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 319 | 656 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.37 | +0.26 | +236.37% | 0.01 | 2 | 70 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 10 | 561 | 0.42 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 554 | 0.39 | -0.08 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 0.45 | 0.80 | 0.63 | 0.54 | -0.16 | -22.86% | 0.01 | 13 | 498 | 0.32 | -0.27 | 0.11 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 77.50 | 1.45 | 1.65 | 1.55 | 1.85 | -0.05 | -2.64% | 0.02 | 30 | 269 | 0.27 | -0.59 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 80.00 | 2.60 | 3.80 | 3.20 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 894 | 0.33 | -0.85 | 0.08 | -0.05 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 82.50 | 4.50 | 6.60 | 5.55 | 6.21 | +0.61 | +10.90% | 0.07 | 8 | 132 | 0.43 | -0.96 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 85.00 | 7.40 | 9.70 | 8.55 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.96 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 87.50 | 9.30 | 11.50 | 10.40 | 11.00 | +0.17 | +1.57% | 0.12 | 1 | 74 | 0.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 11.50 | 14.50 | 13.00 | 13.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 92.50 | 14.10 | 17.10 | 15.60 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 17.70 | 20.10 | 18.90 | 12.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 97.50 | 19.10 | 22.30 | 20.70 | 21.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 22.50 | 25.00 | 23.75 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 26.40 | 30.30 | 28.35 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 31.50 | 35.30 | 33.40 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 36.30 | 40.30 | 38.30 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 41.60 | 45.30 | 43.45 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 46.30 | 50.30 | 48.30 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 51.70 | 55.30 | 53.50 | % | 0.41 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 57.10 | 60.30 | 58.70 | % | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |