Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $106.73 as of 7/1/2026 4:06:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.40 | 37.50 | 35.45 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 75.00 | 29.10 | 32.20 | 30.65 | % | 0.41 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 80.00 | 24.80 | 27.60 | 26.20 | % | 0.33 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.02 | 7/1/2026 3:59:57 PM EST | |||
| 85.00 | 20.00 | 22.80 | 21.40 | % | 0.25 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 7/1/2026 3:59:57 PM EST | |||
| 90.00 | 15.50 | 18.30 | 16.90 | % | 0.19 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.04 | 7/1/2026 3:59:57 PM EST | |||
| 95.00 | 11.10 | 13.40 | 12.25 | % | 0.13 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.05 | 7/1/2026 3:59:57 PM EST | |||
| 100.00 | 7.80 | 8.90 | 8.35 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.03 | -0.05 | 7/1/2026 3:59:57 PM EST | |||
| 105.00 | 5.40 | 6.10 | 5.75 | 5.99 | -2.01 | -25.13% | 0.05 | 3 | 7 | 0.36 | 0.53 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 110.00 | 3.20 | 3.90 | 3.55 | 3.70 | -1.50 | -28.85% | 0.03 | 23 | 56 | 0.36 | 0.38 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 115.00 | 1.50 | 2.40 | 1.95 | 2.00 | -1.10 | -35.49% | 0.02 | 4 | 299 | 0.34 | 0.25 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 120.00 | 0.90 | 1.45 | 1.18 | 1.25 | -0.60 | -32.44% | 0.01 | 11 | 63 | 0.35 | 0.17 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 125.00 | 0.45 | 0.90 | 0.68 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.36 | 0.11 | 0.01 | -0.03 | 6/30/2026 | 7/1/2026 3:59:57 PM EST |
| 130.00 | 0.20 | 2.00 | 1.10 | 0.32 | -0.53 | -62.36% | 0.01 | 1 | 14 | 0.45 | 0.07 | 0.01 | -0.02 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.03 | 0.01 | -0.01 | 6/25/2026 | 7/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.02 | 0.00 | -0.01 | 6/23/2026 | 7/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 80.00 | 0.15 | 0.60 | 0.38 | 0.53 | % | 0.00 | 1 | 0 | 0.46 | -0.04 | 0.00 | -0.02 | 7/1/2026 | 7/1/2026 3:59:57 PM EST | |
| 85.00 | 0.30 | 0.65 | 0.48 | 0.69 | % | 0.01 | 2 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 7/1/2026 | 7/1/2026 3:59:57 PM EST | |
| 90.00 | 0.80 | 1.25 | 1.03 | 0.82 | % | 0.01 | 133 | 0 | 0.40 | -0.13 | 0.01 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST | |
| 95.00 | 1.45 | 2.05 | 1.75 | 2.10 | +0.59 | +39.08% | 0.02 | 1 | 16 | 0.37 | -0.21 | 0.02 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 100.00 | 2.05 | 3.80 | 2.93 | 3.10 | +0.68 | +28.10% | 0.03 | 113 | 32 | 0.34 | -0.33 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 105.00 | 4.80 | 5.90 | 5.35 | 5.60 | +1.20 | +27.28% | 0.05 | 1 | 20 | 0.35 | -0.47 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 110.00 | 7.70 | 8.90 | 8.30 | 8.30 | +1.40 | +20.29% | 0.08 | 1 | 75 | 0.34 | -0.62 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 115.00 | 11.40 | 12.90 | 12.15 | 11.20 | +1.30 | +13.14% | 0.11 | 131 | 65 | 0.35 | -0.75 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 120.00 | 14.20 | 16.80 | 15.50 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | -0.83 | 0.02 | -0.04 | 6/24/2026 | 7/1/2026 3:59:57 PM EST |
| 125.00 | 18.60 | 21.90 | 20.25 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 7/1/2026 3:59:57 PM EST | |||
| 130.00 | 23.30 | 26.40 | 24.85 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 7/1/2026 3:59:57 PM EST | |||
| 135.00 | 28.10 | 31.60 | 29.85 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/1/2026 3:59:57 PM EST | |||
| 140.00 | 33.10 | 37.00 | 35.05 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/1/2026 3:59:57 PM EST | |||
| 145.00 | 38.20 | 42.00 | 40.10 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 150.00 | 43.00 | 47.10 | 45.05 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 155.00 | 48.00 | 52.10 | 50.05 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 160.00 | 53.00 | 57.10 | 55.05 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 165.00 | 58.00 | 62.10 | 60.05 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 170.00 | 63.00 | 67.10 | 65.05 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 175.00 | 68.00 | 72.10 | 70.05 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST |