Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $79.22 as of 5/30/2025 6:28:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.50 | 40.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 42.50 | 34.00 | 38.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 45.00 | 31.50 | 35.50 | 36.64 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 4:00:06 PM EST |
| 47.50 | 29.00 | 33.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 26.40 | 30.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 55.00 | 22.20 | 25.30 | 25.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 16.60 | 20.60 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 62.50 | 14.60 | 17.30 | 18.50 | 0.00 | 0.00% | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 12.40 | 15.20 | 16.55 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 67.50 | 10.60 | 11.90 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 4/28/2025 | 5/30/2025 4:00:06 PM EST |
| 70.00 | 8.10 | 9.60 | 7.30 | 0.00 | 0.00% | 0 | 287 | 0.56 | 0.92 | 0.02 | -0.03 | 5/8/2025 | 5/30/2025 4:00:06 PM EST |
| 72.50 | 6.10 | 6.60 | 7.12 | +1.12 | +18.67% | 1 | 185 | 0.34 | 0.85 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 4.10 | 4.60 | 5.15 | 0.00 | 0.00% | 0 | 901 | 0.46 | 0.75 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 77.50 | 2.40 | 2.70 | 2.40 | -0.50 | -17.25% | 4 | 460 | 0.29 | 0.57 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 1.10 | 1.50 | 1.34 | -0.36 | -21.18% | 12 | 2,647 | 0.27 | 0.37 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 82.50 | 0.40 | 0.95 | 0.50 | -0.38 | -43.19% | 1 | 1,547 | 0.28 | 0.21 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 173 | 718 | 0.27 | 0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 87.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1,178 | 0.33 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 548 | 0.50 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 92.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 167 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 297 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 97.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 103 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 142 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 5/30/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 1,175 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1,024 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 2.20 | 0.68 | 0.00 | 0.00% | 0 | 262 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 763 | 0.54 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 225 | 0.40 | -0.04 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 70.00 | 0.15 | 0.35 | 0.22 | -0.03 | -12.00% | 28 | 1,872 | 0.34 | -0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 72.50 | 0.35 | 0.55 | 0.45 | +0.04 | +9.76% | 4 | 280 | 0.31 | -0.15 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | +0.03 | +3.75% | 4 | 1,038 | 0.28 | -0.25 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 77.50 | 1.35 | 2.65 | 1.75 | +0.26 | +17.45% | 37 | 336 | 0.32 | -0.43 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 2.70 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 492 | 0.25 | -0.63 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 82.50 | 3.70 | 6.60 | 4.20 | 0.00 | 0.00% | 0 | 159 | 0.56 | -0.79 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 6.20 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 173 | 0.38 | -0.90 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 87.50 | 8.10 | 11.20 | 8.30 | 0.00 | 0.00% | 0 | 71 | 0.71 | -0.96 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 4:00:06 PM EST |
| 90.00 | 9.60 | 12.50 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.99 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 92.50 | 13.60 | 15.80 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 15.60 | 18.50 | 25.19 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:06 PM EST |
| 97.50 | 17.60 | 20.80 | 27.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 19.60 | 23.40 | 25.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 24.60 | 28.70 | 27.08 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 29.60 | 33.70 | 33.90 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 34.60 | 38.50 | 37.08 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 39.60 | 43.70 | 51.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 44.60 | 48.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 130.00 | 49.60 | 53.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 135.00 | 54.60 | 58.70 | 40.05 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 59.60 | 63.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 145.00 | 64.60 | 68.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 150.00 | 69.60 | 73.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 155.00 | 74.60 | 78.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 160.00 | 79.60 | 83.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 84.60 | 88.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |