Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $117.50 as of 7/28/2026 7:10:39 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 | 45.40 | 50.00 | 47.70 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 75.00 | 40.30 | 45.00 | 42.65 | % | 0.57 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 80.00 | 35.30 | 40.00 | 37.65 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 85.00 | 30.50 | 35.00 | 32.75 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 90.00 | 25.70 | 30.50 | 28.10 | % | 0.31 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 95.00 | 20.70 | 25.50 | 23.10 | % | 0.24 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 100.00 | 16.70 | 20.60 | 18.65 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.58 | 0.89 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 105.00 | 12.40 | 16.20 | 14.30 | 12.64 | -5.16 | -28.99% | 0.14 | 3 | 3 | 0.52 | 0.81 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 110.00 | 9.30 | 12.00 | 10.65 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.72 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 115.00 | 5.50 | 9.60 | 7.55 | 6.41 | % | 0.07 | 1 | 0 | 0.34 | 0.60 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:07 PM EST | |
| 120.00 | 3.40 | 6.40 | 4.90 | 4.59 | -2.61 | -36.25% | 0.04 | 1 | 24 | 0.33 | 0.47 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 125.00 | 1.70 | 4.50 | 3.10 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.32 | 0.34 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 130.00 | 0.45 | 3.00 | 1.73 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | 0.23 | 0.02 | -0.04 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 135.00 | 0.05 | 2.20 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.29 | 0.14 | 0.02 | -0.03 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.50 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.59 | 0.05 | 0.01 | -0.01 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 100.00 | 0.10 | 2.00 | 1.05 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 105.00 | 0.75 | 3.00 | 1.88 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | -0.19 | 0.02 | -0.04 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 110.00 | 1.40 | 4.80 | 3.10 | 3.55 | +0.45 | +14.52% | 0.03 | 2 | 13 | 0.36 | -0.28 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 115.00 | 3.40 | 7.20 | 5.30 | 3.08 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.38 | -0.40 | 0.02 | -0.06 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 120.00 | 6.60 | 8.20 | 7.40 | 8.36 | +3.46 | +70.62% | 0.06 | 1 | 15 | 0.35 | -0.53 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 125.00 | 9.30 | 11.90 | 10.60 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.35 | -0.66 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 130.00 | 12.00 | 16.80 | 14.40 | % | 0.11 | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.04 | 7/28/2026 4:00:07 PM EST | |||
| 135.00 | 16.40 | 21.00 | 18.70 | % | 0.14 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 7/28/2026 4:00:07 PM EST | |||
| 140.00 | 21.00 | 25.80 | 23.40 | % | 0.17 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 145.00 | 25.60 | 30.40 | 28.00 | % | 0.19 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 150.00 | 30.50 | 35.40 | 32.95 | % | 0.22 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 155.00 | 35.50 | 40.40 | 37.95 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 160.00 | 40.50 | 45.40 | 42.95 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 165.00 | 45.50 | 50.40 | 47.95 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 170.00 | 50.50 | 55.40 | 52.95 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST |