Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $123.92 as of 4/10/2026 8:32:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 83.40 | 86.20 | 84.80 | 86.00 | 0.00 | 0.00% | 2.12 | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:07 AM EST |
| 42.50 | 80.20 | 83.80 | 82.00 | % | 1.93 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 45.00 | 78.00 | 81.30 | 79.65 | % | 1.77 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 47.50 | 75.30 | 78.30 | 76.80 | % | 1.62 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 50.00 | 73.40 | 75.60 | 74.50 | % | 1.49 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 55.00 | 67.80 | 71.30 | 69.55 | % | 1.26 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 60.00 | 63.40 | 65.60 | 64.50 | 62.71 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 65.00 | 57.80 | 61.30 | 59.55 | % | 0.92 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 70.00 | 53.40 | 55.60 | 54.50 | % | 0.78 | 0 | 22 | 3.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 72.50 | 50.70 | 53.10 | 51.90 | % | 0.72 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 75.00 | 48.50 | 51.20 | 49.85 | % | 0.66 | 0 | 5 | 3.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 77.50 | 46.10 | 48.10 | 47.10 | % | 0.61 | 0 | 59 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 80.00 | 43.60 | 45.60 | 44.60 | % | 0.56 | 0 | 14 | 2.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 82.50 | 40.90 | 43.60 | 42.25 | % | 0.51 | 0 | 22 | 3.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 85.00 | 38.40 | 40.60 | 39.50 | % | 0.46 | 0 | 140 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 87.50 | 35.90 | 38.10 | 37.00 | % | 0.42 | 0 | 158 | 2.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 90.00 | 33.40 | 36.20 | 34.80 | % | 0.39 | 0 | 139 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 92.50 | 31.00 | 33.10 | 32.05 | 30.75 | 0.00 | 0.00% | 0.35 | 0 | 135 | 2.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 95.00 | 29.10 | 30.70 | 29.90 | 28.40 | 0.00 | 0.00% | 0.31 | 0 | 364 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 97.50 | 25.60 | 28.20 | 26.90 | 27.10 | 0.00 | 0.00% | 0.28 | 0 | 113 | 1.86 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 100.00 | 23.60 | 25.70 | 24.65 | 27.97 | 0.00 | 0.00% | 0.25 | 0 | 185 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 105.00 | 18.50 | 21.00 | 19.75 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 944 | 1.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 110.00 | 14.20 | 15.80 | 15.00 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 610 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 115.00 | 8.70 | 11.00 | 9.85 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 936 | 0.94 | 0.96 | 0.02 | -0.06 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 120.00 | 4.20 | 6.00 | 5.10 | 5.26 | +0.36 | +7.35% | 0.04 | 3 | 451 | 0.62 | 0.82 | 0.05 | -0.15 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 125.00 | 1.15 | 2.25 | 1.70 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.35 | 0.46 | 0.09 | -0.22 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 130.00 | 0.35 | 0.90 | 0.63 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 1,476 | 0.42 | 0.12 | 0.04 | -0.11 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.59 | 0.01 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:07 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:07 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 23 | 6.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 28 | 6.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 72.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 23 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:07 AM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 417 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:07 AM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:07 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 194 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 142 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 106 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 92.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:07 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 202 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 115.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 865 | 0.54 | -0.04 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 120.00 | 0.25 | 0.95 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 974 | 0.44 | -0.18 | 0.05 | -0.15 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 125.00 | 1.40 | 2.30 | 1.85 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.34 | -0.54 | 0.09 | -0.22 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 130.00 | 4.70 | 6.80 | 5.75 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.62 | -0.88 | 0.04 | -0.11 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 135.00 | 9.30 | 11.50 | 10.40 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.99 | 0.01 | -0.02 | 3/30/2026 | 4/13/2026 10:59:07 AM EST |
| 140.00 | 13.40 | 17.30 | 15.35 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 145.00 | 18.40 | 21.80 | 20.10 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 150.00 | 23.40 | 27.30 | 25.35 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 155.00 | 28.40 | 32.30 | 30.35 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 160.00 | 33.50 | 37.30 | 35.40 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST |