Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $85.38 as of 6/20/2025 8:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.30 | 32.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 24.10 | 28.10 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 20.10 | 22.80 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 15.70 | 18.30 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 11.70 | 14.00 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 77.50 | 9.50 | 10.60 | % | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 7.60 | 8.50 | % | 0 | 0 | 0.38 | 0.73 | 0.03 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 82.50 | 5.90 | 6.80 | % | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 4.40 | 5.20 | 4.70 | -0.40 | -7.85% | 7 | 3 | 0.32 | 0.56 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 3.20 | 3.70 | 4.10 | % | 11 | 0 | 0.31 | 0.47 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 90.00 | 2.00 | 2.70 | 2.23 | % | 2 | 0 | 0.28 | 0.37 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 92.50 | 1.40 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.28 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 0.80 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.21 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 0.35 | 2.60 | % | 0 | 0 | 0.47 | 0.10 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 0.35 | 1.00 | % | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 0.80 | 1.25 | 1.00 | % | 4 | 0 | 0.36 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 77.50 | 1.10 | 1.80 | % | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 1.60 | 2.45 | % | 0 | 0 | 0.33 | -0.27 | 0.03 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 82.50 | 2.35 | 3.10 | % | 0 | 0 | 0.31 | -0.35 | 0.03 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 3.20 | 4.30 | 3.26 | % | 1 | 0 | 0.30 | -0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 87.50 | 4.70 | 5.20 | 5.10 | % | 20 | 0 | 0.31 | -0.53 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 90.00 | 6.10 | 7.00 | % | 0 | 0 | 0.31 | -0.63 | 0.04 | -0.04 | 6/20/2025 3:59:52 PM EST | |||
| 92.50 | 7.80 | 8.80 | % | 0 | 0 | 0.30 | -0.72 | 0.04 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 95.00 | 8.60 | 11.40 | % | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 100.00 | 12.70 | 16.50 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 17.60 | 21.00 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 22.60 | 25.80 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 27.50 | 31.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 32.60 | 36.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 37.50 | 41.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 42.60 | 46.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |