Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $76.54 as of 7/10/2025 8:57:19 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
37.50 | 37.10 | 41.10 | 39.10 | % | 1.04 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
40.00 | 34.70 | 38.80 | 36.75 | % | 0.92 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
42.50 | 32.60 | 36.20 | 34.40 | % | 0.81 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
45.00 | 30.10 | 33.40 | 31.75 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
47.50 | 27.30 | 31.30 | 29.30 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
50.00 | 24.80 | 28.40 | 26.60 | 24.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/10/2025 3:59:48 PM EST |
55.00 | 20.00 | 23.90 | 21.95 | % | 0.40 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
60.00 | 16.30 | 18.80 | 17.55 | 19.75 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.69 | 0.92 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
62.50 | 14.10 | 16.30 | 15.20 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.44 | 0.90 | 0.01 | -0.02 | 2/27/2025 | 7/10/2025 3:59:48 PM EST |
65.00 | 10.90 | 14.40 | 12.65 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 807 | 0.40 | 0.86 | 0.02 | -0.02 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
67.50 | 8.90 | 12.30 | 10.60 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.38 | 0.81 | 0.02 | -0.02 | 6/20/2025 | 7/10/2025 3:59:48 PM EST |
70.00 | 7.60 | 9.10 | 8.35 | 7.89 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.34 | 0.75 | 0.03 | -0.02 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
72.50 | 6.40 | 7.10 | 6.75 | 6.44 | 0.00 | 0.00% | 0.09 | 0 | 784 | 0.35 | 0.67 | 0.03 | -0.03 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
75.00 | 4.10 | 5.50 | 4.80 | 5.35 | +1.35 | +33.75% | 0.06 | 4 | 193 | 0.30 | 0.58 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
77.50 | 3.60 | 5.10 | 4.35 | 3.74 | +0.54 | +16.88% | 0.06 | 1,256 | 194 | 0.36 | 0.48 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
80.00 | 2.30 | 2.90 | 2.60 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 628 | 0.30 | 0.39 | 0.04 | -0.03 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
82.50 | 1.25 | 2.10 | 1.68 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.29 | 0.31 | 0.03 | -0.02 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
85.00 | 1.10 | 1.70 | 1.40 | 1.25 | +0.21 | +20.20% | 0.02 | 90 | 662 | 0.31 | 0.23 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
87.50 | 0.35 | 1.30 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.30 | 0.18 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
90.00 | 0.00 | 0.95 | 0.48 | 0.52 | -0.15 | -22.39% | 0.01 | 3 | 316 | 0.32 | 0.13 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
92.50 | 0.15 | 1.05 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.09 | 0.02 | -0.01 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
95.00 | 0.00 | 1.05 | 0.53 | 0.35 | -0.22 | -38.60% | 0.01 | 1 | 182 | 0.33 | 0.06 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
100.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.41 | 0.03 | 0.01 | 0.00 | 6/27/2025 | 7/10/2025 3:59:48 PM EST |
105.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
37.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:48 PM EST |
40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/10/2025 3:59:48 PM EST |
42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/10/2025 3:59:48 PM EST |
45.00 | 0.00 | 1.60 | 0.80 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/10/2025 3:59:48 PM EST |
47.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/10/2025 3:59:48 PM EST |
50.00 | 0.00 | 0.75 | 0.38 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:48 PM EST |
55.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.49 | -0.03 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
60.00 | 0.30 | 1.15 | 0.73 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.46 | -0.08 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
62.50 | 0.15 | 1.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4,025 | 0.44 | -0.10 | 0.01 | -0.02 | 5/29/2025 | 7/10/2025 3:59:48 PM EST |
65.00 | 0.40 | 1.25 | 0.83 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.35 | -0.14 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
67.50 | 0.95 | 1.40 | 1.18 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1,080 | 0.34 | -0.19 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
70.00 | 1.25 | 2.25 | 1.75 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1,680 | 0.33 | -0.25 | 0.03 | -0.02 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
72.50 | 2.05 | 3.10 | 2.58 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 465 | 0.33 | -0.33 | 0.03 | -0.03 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
75.00 | 3.20 | 4.10 | 3.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 277 | 0.33 | -0.42 | 0.04 | -0.03 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
77.50 | 4.20 | 5.30 | 4.75 | 4.70 | +0.70 | +17.50% | 0.06 | 1 | 109 | 0.31 | -0.52 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
80.00 | 5.70 | 7.60 | 6.65 | 6.66 | 0.00 | 0.00% | 0.08 | 0 | 273 | 0.34 | -0.61 | 0.04 | -0.03 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
82.50 | 5.90 | 9.90 | 7.90 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.30 | -0.69 | 0.03 | -0.02 | 6/30/2025 | 7/10/2025 3:59:48 PM EST |
85.00 | 8.50 | 11.30 | 9.90 | 9.50 | +2.65 | +38.69% | 0.12 | 10 | 99 | 0.31 | -0.77 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
87.50 | 10.00 | 13.00 | 11.50 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.39 | -0.82 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
90.00 | 12.10 | 16.30 | 14.20 | % | 0.16 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 7/10/2025 3:59:48 PM EST | |||
92.50 | 15.00 | 17.40 | 16.20 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
95.00 | 17.60 | 19.60 | 18.60 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.01 | 2/24/2025 | 7/10/2025 3:59:48 PM EST |
100.00 | 22.30 | 24.80 | 23.55 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.01 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
105.00 | 26.70 | 30.80 | 28.75 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
110.00 | 31.70 | 35.60 | 33.65 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
115.00 | 36.80 | 40.70 | 38.75 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
120.00 | 41.50 | 45.60 | 43.55 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
125.00 | 46.50 | 50.50 | 48.50 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |