Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $98.44 as of 9/6/2024 8:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 31.60 | 35.50 | 31.00 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 26.60 | 30.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 23.20 | 24.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 18.30 | 19.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 13.50 | 15.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 87.50 | 10.90 | 11.40 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 8.50 | 9.10 | 10.70 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.93 | 0.02 | -0.04 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 92.50 | 6.30 | 6.60 | 8.72 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.87 | 0.04 | -0.06 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 4.20 | 6.40 | 5.60 | 0.00 | 0.00% | 0 | 93 | 0.25 | 0.77 | 0.06 | -0.07 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 97.50 | 2.45 | 2.65 | 4.30 | 0.00 | 0.00% | 0 | 211 | 0.25 | 0.61 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 1.20 | 1.40 | 1.25 | -0.62 | -33.16% | 74 | 158 | 0.24 | 0.40 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 8 | 293 | 0.25 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 476 | 0.31 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 570 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 187 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 109 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.05 | 1.60 | 0.12 | 0.00 | 0.00% | 0 | 329 | 0.61 | -0.01 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 0.10 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.46 | -0.02 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 286 | 0.33 | -0.07 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 92.50 | 0.25 | 0.45 | 0.35 | +0.07 | +25.00% | 2 | 191 | 0.29 | -0.13 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.60 | 0.80 | 0.55 | +0.10 | +22.23% | 4 | 148 | 0.27 | -0.23 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 97.50 | 1.35 | 1.50 | 1.53 | +0.43 | +39.10% | 92 | 508 | 0.26 | -0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 2.55 | 2.80 | 2.38 | -0.12 | -4.80% | 11 | 130 | 0.25 | -0.60 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 4.70 | 6.90 | 5.53 | 0.00 | 0.00% | 0 | 85 | 0.49 | -0.89 | 0.04 | -0.03 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 11.40 | 11.90 | 10.70 | +0.50 | +4.91% | 20 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 16.40 | 17.00 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 20.30 | 23.10 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 24.60 | 28.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 29.60 | 33.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 34.60 | 38.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 39.60 | 43.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 44.60 | 48.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 49.60 | 53.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 54.60 | 58.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 59.60 | 63.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 64.60 | 68.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |