Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $82.22 as of 8/12/2025 2:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.80 | 31.70 | 29.75 | % | 0.54 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 60.00 | 22.80 | 26.70 | 24.75 | % | 0.41 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 65.00 | 17.80 | 21.70 | 19.75 | 12.75 | 0.00 | 0.00% | 0.30 | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:06 AM EST |
| 67.50 | 15.30 | 19.20 | 17.25 | % | 0.26 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 70.00 | 13.10 | 16.50 | 14.80 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:06 AM EST |
| 72.50 | 10.50 | 13.00 | 11.75 | 5.34 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:06 AM EST |
| 75.00 | 9.30 | 10.20 | 9.75 | 7.46 | 0.00 | 0.00% | 0.13 | 0 | 134 | 1.72 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 77.50 | 7.00 | 7.30 | 7.15 | 7.36 | +2.26 | +44.32% | 0.09 | 9 | 278 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 80.00 | 4.60 | 4.80 | 4.70 | 4.90 | +2.70 | +122.73% | 0.06 | 7 | 674 | 0.51 | 0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 82.50 | 2.20 | 2.50 | 2.35 | 2.50 | +1.28 | +104.92% | 0.03 | 89 | 370 | 0.31 | 0.83 | 0.10 | -0.10 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.95 | +0.70 | +280.00% | 0.01 | 68 | 281 | 0.30 | 0.48 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 12 | 129 | 0.29 | 0.12 | 0.09 | -0.07 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.30 | 0.01 | 0.02 | -0.01 | 8/7/2025 | 8/12/2025 11:59:06 AM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:59:06 AM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:06 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:06 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 377 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 218 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.07 | -0.02 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 82.50 | 0.15 | 0.25 | 0.20 | 0.25 | -0.81 | -76.42% | 0.00 | 20 | 206 | 0.30 | -0.17 | 0.10 | -0.10 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 85.00 | 1.00 | 1.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.29 | -0.52 | 0.17 | -0.15 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 87.50 | 2.90 | 3.10 | 3.00 | 15.35 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.34 | -0.88 | 0.09 | -0.07 | 7/17/2025 | 8/12/2025 11:59:06 AM EST |
| 90.00 | 5.10 | 5.60 | 5.35 | % | 0.06 | 0 | 0 | 0.75 | -0.99 | 0.02 | -0.01 | 8/12/2025 11:59:06 AM EST | |||
| 92.50 | 6.00 | 9.80 | 7.90 | % | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 95.00 | 8.50 | 12.20 | 10.35 | % | 0.11 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 100.00 | 13.80 | 17.10 | 15.45 | % | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 105.00 | 18.50 | 22.20 | 20.35 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 110.00 | 24.00 | 27.10 | 25.55 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 115.00 | 28.90 | 32.30 | 30.60 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 120.00 | 33.50 | 37.30 | 35.40 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 125.00 | 38.50 | 42.30 | 40.40 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 130.00 | 43.30 | 47.30 | 45.30 | % | 0.35 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST |