Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $81.62 as of 9/12/2025 8:38:10 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 | 42.80 | 45.70 | 44.25 | 37.81 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:03 PM EST |
| 40.00 | 40.30 | 43.30 | 41.80 | % | 1.04 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 42.50 | 37.80 | 40.80 | 39.30 | % | 0.92 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 45.00 | 35.30 | 38.30 | 36.80 | % | 0.82 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 47.50 | 32.80 | 35.70 | 34.25 | % | 0.72 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 50.00 | 30.20 | 33.50 | 31.85 | 24.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 9/12/2025 4:00:03 PM EST |
| 55.00 | 25.00 | 28.30 | 26.65 | % | 0.48 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 60.00 | 20.30 | 23.30 | 21.80 | 21.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 62.50 | 17.60 | 21.00 | 19.30 | 18.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 65.00 | 16.30 | 17.40 | 16.85 | 20.30 | 0.00 | 0.00% | 0.26 | 0 | 86 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 67.50 | 13.50 | 15.50 | 14.50 | 13.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 70.00 | 10.60 | 13.20 | 11.90 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 72.50 | 8.20 | 9.60 | 8.90 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.07 | 0.99 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 5.50 | 7.10 | 6.30 | 6.88 | +2.08 | +43.34% | 0.08 | 1 | 219 | 0.47 | 0.95 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 77.50 | 4.30 | 5.10 | 4.70 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 627 | 0.51 | 0.87 | 0.05 | -0.07 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 2.00 | 2.55 | 2.28 | 2.50 | +0.07 | +2.89% | 0.03 | 25 | 495 | 0.31 | 0.67 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 82.50 | 0.85 | 1.15 | 1.00 | 1.06 | -0.10 | -8.63% | 0.01 | 9 | 543 | 0.32 | 0.39 | 0.12 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.42 | -0.03 | -6.67% | 0.00 | 20 | 2,309 | 0.27 | 0.16 | 0.08 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 87.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.57 | -81.43% | 0.00 | 18 | 1,024 | 0.30 | 0.04 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 2,265 | 0.48 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/12/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,027 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,941 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.66 | -0.01 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 180 | 0.35 | -0.05 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 77.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.13 | -39.40% | 0.00 | 5 | 174 | 0.33 | -0.13 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 80.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.05 | -6.67% | 0.01 | 9 | 470 | 0.28 | -0.33 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 82.50 | 1.70 | 1.90 | 1.80 | 1.98 | +0.13 | +7.03% | 0.02 | 2 | 213 | 0.27 | -0.61 | 0.12 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 2.70 | 3.70 | 3.20 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.37 | -0.84 | 0.08 | -0.07 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 87.50 | 5.10 | 7.30 | 6.20 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.83 | -0.96 | 0.03 | -0.03 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 7.50 | 9.70 | 8.60 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.96 | -0.99 | 0.01 | -0.01 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 92.50 | 10.00 | 12.20 | 11.10 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 11.50 | 14.60 | 13.05 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 97.50 | 14.00 | 17.70 | 15.85 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 16.50 | 19.80 | 18.15 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 105.00 | 21.50 | 25.10 | 23.30 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 110.00 | 26.60 | 30.20 | 28.40 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 115.00 | 31.80 | 35.00 | 33.40 | 35.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 36.80 | 40.10 | 38.45 | 40.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 41.80 | 45.00 | 43.40 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |