Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $103.15 as of 10/23/2026 2:58:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 32.20 | 34.70 | 33.45 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 75.00 | 27.20 | 29.80 | 28.50 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 80.00 | 22.50 | 24.70 | 23.60 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 85.00 | 17.80 | 19.80 | 18.80 | % | 0.22 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 10/23/2026 4:00:05 PM EST | |||
| 90.00 | 13.40 | 15.20 | 14.30 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.91 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 92.50 | 9.10 | 14.00 | 11.55 | % | 0.12 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.04 | 10/23/2026 4:00:05 PM EST | |||
| 95.00 | 9.10 | 10.70 | 9.90 | 10.50 | +1.10 | +11.71% | 0.10 | 1 | 6 | 0.26 | 0.82 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 97.50 | 7.50 | 8.40 | 7.95 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.07 | 10/23/2026 4:00:05 PM EST | |||
| 100.00 | 5.90 | 6.70 | 6.30 | 7.00 | +1.60 | +29.63% | 0.06 | 5 | 14 | 0.31 | 0.68 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 3.30 | 3.80 | 3.55 | 3.80 | +0.40 | +11.77% | 0.03 | 182 | 331 | 0.32 | 0.50 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 1.50 | 2.25 | 1.88 | 2.00 | +0.31 | +18.35% | 0.02 | 8 | 313 | 0.34 | 0.33 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 115.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.03 | +3.45% | 0.01 | 4 | 436 | 0.35 | 0.19 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 0.30 | 0.65 | 0.48 | 0.47 | +0.07 | +17.50% | 0.00 | 15 | 387 | 0.37 | 0.11 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 24 | 182 | 0.38 | 0.06 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.50 | 0.03 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:05 PM EST |
| 85.00 | 0.05 | 0.60 | 0.33 | 0.65 | +0.18 | +38.30% | 0.00 | 1 | 63 | 0.46 | -0.04 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 90.00 | 0.50 | 0.85 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.46 | -0.09 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 0.86 | -0.12 | 0.02 | -0.04 | 10/23/2026 4:00:05 PM EST | |||
| 95.00 | 1.30 | 1.80 | 1.55 | 1.38 | -0.72 | -34.29% | 0.02 | 1 | 244 | 0.46 | -0.18 | 0.02 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 97.50 | 1.80 | 2.50 | 2.15 | 2.35 | -0.85 | -26.57% | 0.02 | 10 | 5 | 0.45 | -0.24 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 100.00 | 2.75 | 3.40 | 3.08 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 848 | 0.45 | -0.32 | 0.03 | -0.07 | 10/22/2026 | 10/23/2026 4:00:05 PM EST |
| 105.00 | 5.00 | 6.00 | 5.50 | 5.50 | -0.28 | -4.85% | 0.05 | 1 | 315 | 0.46 | -0.50 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 110.00 | 8.40 | 9.70 | 9.05 | 8.40 | -0.87 | -9.39% | 0.08 | 43 | 99 | 0.49 | -0.67 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:05 PM EST |
| 115.00 | 11.80 | 14.20 | 13.00 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.51 | -0.81 | 0.02 | -0.05 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 120.00 | 16.30 | 18.70 | 17.50 | 13.51 | 0.00 | 0.00% | 0.15 | 0 | 113 | 0.53 | -0.89 | 0.01 | -0.03 | 10/8/2026 | 10/23/2026 4:00:05 PM EST |
| 125.00 | 21.10 | 23.40 | 22.25 | 20.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.94 | 0.01 | -0.02 | 10/7/2026 | 10/23/2026 4:00:05 PM EST |
| 130.00 | 26.00 | 28.30 | 27.15 | 26.89 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.70 | -0.97 | 0.00 | -0.01 | 10/12/2026 | 10/23/2026 4:00:05 PM EST |
| 135.00 | 30.80 | 33.40 | 32.10 | % | 0.24 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 140.00 | 35.80 | 38.40 | 37.10 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 145.00 | 40.80 | 43.30 | 42.05 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 150.00 | 45.80 | 48.30 | 47.05 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 155.00 | 50.80 | 53.30 | 52.05 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 160.00 | 55.70 | 58.30 | 57.00 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 165.00 | 60.70 | 63.30 | 62.00 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 170.00 | 65.70 | 68.30 | 67.00 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST | |||
| 175.00 | 70.70 | 73.30 | 72.00 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:05 PM EST |