Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $112.73 as of 8/14/2026 7:30:49 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 | 41.80 | 45.20 | 43.50 | 44.56 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 37.00 | 40.10 | 38.55 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 32.00 | 35.10 | 33.55 | 28.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 27.00 | 30.10 | 28.55 | % | 0.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 21.80 | 25.20 | 23.50 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 16.90 | 20.20 | 18.55 | % | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 97.50 | 14.50 | 17.60 | 16.05 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 12.00 | 15.10 | 13.55 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 7.30 | 9.90 | 8.60 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 2.80 | 4.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 354 | 0.40 | 0.84 | 0.09 | -0.04 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 0.45 | 1.25 | 0.85 | 0.85 | +0.17 | +25.00% | 0.01 | 41 | 354 | 0.25 | 0.33 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.40 | 0.04 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 395 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 12 | 302 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.55 | 1.80 | 1.18 | 0.67 | -1.23 | -64.74% | 0.01 | 3 | 219 | 0.30 | -0.16 | 0.09 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 2.60 | 3.00 | 2.80 | 2.80 | -5.80 | -67.45% | 0.02 | 1 | 243 | 0.26 | -0.67 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 6.30 | 8.40 | 7.35 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.62 | -0.96 | 0.02 | -0.02 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 10.60 | 14.00 | 12.30 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 15.40 | 18.80 | 17.10 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 117 | 1.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 20.60 | 23.70 | 22.15 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 25.40 | 29.00 | 27.20 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 30.50 | 34.00 | 32.25 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 35.50 | 38.80 | 37.15 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 155.00 | 40.50 | 43.90 | 42.20 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 45.50 | 49.00 | 47.25 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 50.60 | 53.70 | 52.15 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 55.60 | 58.70 | 57.15 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 175.00 | 60.60 | 63.70 | 62.15 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |