Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $106.51 as of 4/19/2024 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.90 | 56.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 60.00 | 47.70 | 51.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 65.00 | 42.70 | 46.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 70.00 | 37.80 | 41.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 75.00 | 32.80 | 36.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 80.00 | 27.80 | 31.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 85.00 | 22.80 | 26.90 | 23.30 | +7.30 | +45.63% | 3 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 87.50 | 20.40 | 24.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 90.00 | 17.90 | 21.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 92.50 | 15.50 | 19.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 4/3/2024 | 4/19/2024 3:59:52 PM EST |
| 95.00 | 14.10 | 16.30 | 11.44 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.95 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 3:59:52 PM EST |
| 97.50 | 12.10 | 13.50 | 12.72 | +3.52 | +38.27% | 8 | 366 | 0.43 | 0.91 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 100.00 | 10.10 | 10.90 | 10.70 | +3.68 | +52.43% | 19 | 75 | 0.39 | 0.86 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 105.00 | 6.10 | 6.50 | 6.42 | +2.32 | +56.59% | 259 | 499 | 0.30 | 0.70 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 110.00 | 3.10 | 3.40 | 3.43 | +1.63 | +90.56% | 141 | 802 | 0.29 | 0.49 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 115.00 | 1.25 | 1.45 | 1.40 | +0.70 | +100.00% | 269 | 355 | 0.27 | 0.28 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 120.00 | 0.40 | 0.60 | 0.45 | +0.20 | +80.00% | 3 | 22 | 0.28 | 0.13 | 0.03 | -0.03 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 125.00 | 0.10 | 0.35 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 4/19/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/19/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | -0.38 | -88.38% | 1 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 87.50 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:52 PM EST |
| 90.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.01 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:52 PM EST |
| 92.50 | 0.05 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.03 | 0.01 | -0.01 | 4/3/2024 | 4/19/2024 3:59:52 PM EST |
| 95.00 | 0.20 | 0.30 | 0.29 | -0.24 | -45.29% | 4 | 62 | 0.33 | -0.05 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 97.50 | 0.35 | 0.45 | 0.60 | -0.25 | -29.42% | 1 | 226 | 0.32 | -0.09 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 100.00 | 0.60 | 0.75 | 0.60 | -0.70 | -53.85% | 28 | 1,533 | 0.31 | -0.14 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 105.00 | 1.25 | 1.80 | 1.60 | -1.50 | -48.39% | 112 | 336 | 0.28 | -0.30 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 110.00 | 3.60 | 5.80 | 3.60 | -4.00 | -52.64% | 74 | 101 | 0.29 | -0.51 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 115.00 | 6.80 | 7.70 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.72 | 0.04 | -0.05 | 4/9/2024 | 4/19/2024 3:59:52 PM EST |
| 120.00 | 10.90 | 12.00 | % | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.03 | 4/19/2024 3:59:52 PM EST | |||
| 125.00 | 13.80 | 17.90 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 4/19/2024 3:59:52 PM EST | |||
| 130.00 | 18.70 | 22.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/19/2024 3:59:52 PM EST | |||
| 135.00 | 23.70 | 27.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 140.00 | 28.60 | 32.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST |