Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $89.79 as of 12/23/2025 2:41:54 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 | 49.30 | 53.30 | 51.30 | 58.80 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:52 PM EST |
| 40.00 | 46.90 | 50.90 | 48.90 | 42.00 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 12:58:52 PM EST |
| 42.50 | 44.30 | 48.40 | 46.35 | 38.70 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 12:58:52 PM EST |
| 45.00 | 41.80 | 45.90 | 43.85 | 37.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 12:58:52 PM EST |
| 47.50 | 39.50 | 42.60 | 41.05 | % | 0.86 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 50.00 | 37.50 | 39.90 | 38.70 | 46.34 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:52 PM EST |
| 55.00 | 32.70 | 35.70 | 34.20 | 41.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:52 PM EST |
| 60.00 | 27.70 | 29.60 | 28.65 | 34.10 | 0.00 | 0.00% | 0.48 | 0 | 41 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:52 PM EST |
| 62.50 | 25.30 | 28.30 | 26.80 | 14.48 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 12/23/2025 12:58:52 PM EST |
| 65.00 | 22.90 | 25.00 | 23.95 | 16.71 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 12:58:52 PM EST |
| 67.50 | 20.40 | 22.50 | 21.45 | 13.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 12:58:52 PM EST |
| 70.00 | 17.90 | 20.20 | 19.05 | 24.85 | 0.00 | 0.00% | 0.27 | 0 | 71 | 0.93 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:52 PM EST |
| 72.50 | 15.90 | 17.50 | 16.70 | 21.16 | 0.00 | 0.00% | 0.23 | 0 | 130 | 0.79 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 12:58:52 PM EST |
| 75.00 | 13.20 | 15.10 | 14.15 | 18.70 | 0.00 | 0.00% | 0.19 | 0 | 278 | 0.71 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 12:58:52 PM EST |
| 77.50 | 10.60 | 12.60 | 11.60 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 227 | 0.62 | 0.97 | 0.01 | -0.02 | 11/5/2025 | 12/23/2025 12:58:52 PM EST |
| 80.00 | 8.50 | 9.50 | 9.00 | 9.30 | -2.30 | -19.83% | 0.11 | 6 | 370 | 0.39 | 0.93 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 82.50 | 6.70 | 7.90 | 7.30 | 6.88 | -3.67 | -34.79% | 0.09 | 2 | 277 | 0.35 | 0.86 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 85.00 | 4.60 | 5.00 | 4.80 | 4.70 | -0.90 | -16.08% | 0.06 | 103 | 1,256 | 0.26 | 0.75 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 87.50 | 2.85 | 3.20 | 3.03 | 3.30 | -0.40 | -10.82% | 0.03 | 3 | 564 | 0.25 | 0.60 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 90.00 | 1.45 | 1.80 | 1.63 | 1.66 | -0.46 | -21.70% | 0.02 | 21 | 570 | 0.23 | 0.42 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 92.50 | 0.75 | 0.95 | 0.85 | 0.83 | -0.12 | -12.64% | 0.01 | 12 | 1,214 | 0.24 | 0.25 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 95.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.17 | -28.34% | 0.00 | 9 | 1,001 | 0.24 | 0.14 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 97.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.17 | -53.13% | 0.00 | 2 | 532 | 0.25 | 0.08 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 22 | 1,969 | 0.27 | 0.04 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.33 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 461 | 0.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | -1.19 | -95.97% | 0.00 | 1 | 1,322 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:52 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 12:58:52 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 12:58:52 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 12:58:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 12/23/2025 12:58:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/23/2025 12:58:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 12:58:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/23/2025 12:58:52 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 12:58:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 12:58:52 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 163 | 2.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/23/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:58:52 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 12/23/2025 12:58:52 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:52 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 12:58:52 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 690 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:52 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 845 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:52 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 650 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:52 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:52 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.52 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 12:58:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 909 | 0.39 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.32 | -0.03 | 0.01 | -0.02 | 12/18/2025 | 12/23/2025 12:58:52 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.19 | +0.02 | +11.77% | 0.00 | 23 | 1,693 | 0.29 | -0.07 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 82.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 640 | 0.26 | -0.14 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 85.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.39 | +69.65% | 0.01 | 52 | 1,515 | 0.26 | -0.25 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 87.50 | 1.50 | 1.70 | 1.60 | 1.68 | +0.33 | +24.45% | 0.02 | 22 | 116 | 0.25 | -0.40 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 90.00 | 2.65 | 3.10 | 2.88 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.25 | -0.58 | 0.07 | -0.05 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 92.50 | 4.30 | 4.70 | 4.50 | 4.52 | +0.52 | +13.00% | 0.05 | 1 | 62 | 0.24 | -0.75 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 95.00 | 6.30 | 6.90 | 6.60 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.30 | -0.86 | 0.04 | -0.03 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 97.50 | 7.90 | 9.40 | 8.65 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.33 | -0.92 | 0.03 | -0.02 | 12/9/2025 | 12/23/2025 12:58:52 PM EST |
| 100.00 | 10.40 | 11.90 | 11.15 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.39 | -0.96 | 0.02 | -0.01 | 12/4/2025 | 12/23/2025 12:58:52 PM EST |
| 105.00 | 14.50 | 18.30 | 16.40 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | -0.99 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 12:58:52 PM EST |
| 110.00 | 19.60 | 23.30 | 21.45 | 15.33 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:58:52 PM EST |
| 115.00 | 24.50 | 28.30 | 26.40 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 12/23/2025 12:58:52 PM EST |
| 120.00 | 29.50 | 33.30 | 31.40 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 12/23/2025 12:58:52 PM EST |
| 125.00 | 34.30 | 38.40 | 36.35 | 24.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 12/23/2025 12:58:52 PM EST |
| 130.00 | 39.30 | 43.40 | 41.35 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 135.00 | 44.30 | 48.40 | 46.35 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 140.00 | 49.30 | 53.40 | 51.35 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 145.00 | 54.30 | 58.40 | 56.35 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 150.00 | 59.30 | 63.40 | 61.35 | % | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 155.00 | 64.30 | 68.40 | 66.35 | 75.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 12:58:52 PM EST |
| 160.00 | 69.30 | 73.40 | 71.35 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 165.00 | 74.30 | 78.40 | 76.35 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST |