Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $121.95 as of 2/20/2026 7:32:15 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
65.00 55.30 59.30 57.30 % 0.88 0 0 1.79 1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
70.00 50.10 54.40 52.25 % 0.75 0 0 1.64 1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
75.00 45.30 49.40 47.35 % 0.63 0 0 1.47 1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
80.00 40.40 44.40 42.40 % 0.53 0 0 1.31 1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
85.00 35.20 39.40 37.30 % 0.44 0 0 1.16 1.00 0.00 0.00 2/20/2026 4:00:08 PM EST
90.00 30.30 34.60 32.45 % 0.36 0 0 1.03 1.00 0.00 -0.01 2/20/2026 4:00:08 PM EST
95.00 26.30 29.60 27.95 % 0.29 0 0 0.91 0.99 0.00 -0.02 2/20/2026 4:00:08 PM EST
97.50 23.90 27.10 25.50 % 0.26 0 0 0.84 0.99 0.00 -0.03 2/20/2026 4:00:08 PM EST
100.00 21.50 24.70 23.10 13.48 0.00 0.00% 0.23 0 0 0.79 0.98 0.00 -0.03 2/2/2026 2/20/2026 4:00:08 PM EST
105.00 16.80 19.90 18.35 18.59 0.00 0.00% 0.17 0 5 0.68 0.94 0.01 -0.05 2/18/2026 2/20/2026 4:00:08 PM EST
110.00 12.40 14.80 13.60 12.30 0.00 0.00% 0.12 0 53 0.54 0.86 0.02 -0.07 2/17/2026 2/20/2026 4:00:08 PM EST
115.00 8.40 9.90 9.15 7.94 0.00 0.00% 0.08 0 721 0.33 0.75 0.03 -0.08 2/17/2026 2/20/2026 4:00:08 PM EST
120.00 5.20 6.70 5.95 5.68 -0.57 -9.12% 0.05 5 188 0.34 0.61 0.03 -0.09 2/20/2026 2/20/2026 4:00:08 PM EST
125.00 2.65 3.40 3.03 3.38 -0.47 -12.21% 0.02 9 237 0.30 0.43 0.04 -0.09 2/20/2026 2/20/2026 4:00:08 PM EST
130.00 1.20 2.60 1.90 1.93 -0.22 -10.24% 0.01 14 58 0.34 0.26 0.03 -0.07 2/20/2026 2/20/2026 4:00:08 PM EST
135.00 0.10 1.35 0.73 1.19 0.00 0.00% 0.01 0 26 0.29 0.13 0.02 -0.04 2/18/2026 2/20/2026 4:00:08 PM EST
140.00 0.00 0.85 0.43 0.45 0.00 0.00% 0.00 0 27 0.41 0.06 0.01 -0.02 2/17/2026 2/20/2026 4:00:08 PM EST
145.00 0.00 2.45 1.23 0.29 0.00 0.00% 0.01 0 2 0.67 0.03 0.01 -0.01 2/18/2026 2/20/2026 4:00:08 PM EST
150.00 0.00 1.75 0.88 % 0.01 0 0 0.67 0.01 0.00 0.00 2/20/2026 4:00:08 PM EST
155.00 0.00 1.75 0.88 % 0.01 0 0 0.74 0.00 0.00 0.00 2/20/2026 4:00:08 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
65.00 0.00 2.15 1.08 % 0.02 0 0 1.81 0.00 0.00 0.00 2/20/2026 4:00:08 PM EST
70.00 0.00 2.15 1.08 % 0.02 0 0 1.64 0.00 0.00 0.00 2/20/2026 4:00:08 PM EST
75.00 0.00 2.20 1.10 % 0.01 0 0 1.49 0.00 0.00 0.00 2/20/2026 4:00:08 PM EST
80.00 0.00 2.20 1.10 % 0.01 0 0 1.33 0.00 0.00 0.00 2/20/2026 4:00:08 PM EST
85.00 0.00 0.10 0.05 % 0.00 0 0 0.62 0.00 0.00 0.00 2/20/2026 4:00:08 PM EST
90.00 0.00 2.30 1.15 0.92 0.00 0.00% 0.01 0 1 1.06 0.00 0.00 -0.01 2/5/2026 2/20/2026 4:00:08 PM EST
95.00 0.10 0.30 0.20 1.05 0.00 0.00% 0.00 0 60 0.50 -0.01 0.00 -0.02 2/5/2026 2/20/2026 4:00:08 PM EST
97.50 0.00 2.40 1.20 % 0.01 0 0 0.87 -0.01 0.00 -0.03 2/20/2026 4:00:08 PM EST
100.00 0.00 2.45 1.23 0.50 0.00 0.00% 0.01 0 13 0.81 -0.02 0.00 -0.03 2/13/2026 2/20/2026 4:00:08 PM EST
105.00 0.00 1.35 0.68 0.80 0.00 0.00% 0.01 0 32 0.54 -0.06 0.01 -0.05 2/17/2026 2/20/2026 4:00:08 PM EST
110.00 0.45 1.25 0.85 0.80 -0.65 -44.83% 0.01 5 63 0.36 -0.14 0.02 -0.07 2/20/2026 2/20/2026 4:00:08 PM EST
115.00 1.25 2.20 1.73 1.77 -0.79 -30.86% 0.02 8 40 0.34 -0.25 0.03 -0.08 2/20/2026 2/20/2026 4:00:08 PM EST
120.00 2.70 3.70 3.20 3.40 -0.10 -2.86% 0.03 24 109 0.32 -0.39 0.03 -0.09 2/20/2026 2/20/2026 4:00:08 PM EST
125.00 4.90 7.50 6.20 6.00 -0.10 -1.64% 0.05 1 7 0.35 -0.57 0.04 -0.09 2/20/2026 2/20/2026 4:00:08 PM EST
130.00 8.20 10.00 9.10 % 0.07 0 0 0.30 -0.74 0.03 -0.07 2/20/2026 4:00:08 PM EST
135.00 12.10 14.70 13.40 % 0.10 0 0 0.46 -0.87 0.02 -0.04 2/20/2026 4:00:08 PM EST
140.00 16.40 20.40 18.40 % 0.13 0 0 0.63 -0.94 0.01 -0.02 2/20/2026 4:00:08 PM EST
145.00 21.60 25.20 23.40 % 0.16 0 0 0.70 -0.97 0.01 -0.01 2/20/2026 4:00:08 PM EST
150.00 26.00 30.20 28.10 % 0.19 0 0 0.78 -0.99 0.00 0.00 2/20/2026 4:00:08 PM EST
155.00 31.00 35.00 33.00 % 0.21 0 0 0.83 -1.00 0.00 0.00 2/20/2026 4:00:08 PM EST