Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $76.43 as of 3/31/2025 3:17:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.30 | 36.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 29.80 | 33.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 47.50 | 27.30 | 30.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 25.50 | 28.10 | 27.30 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 19.90 | 23.10 | 19.66 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 15.30 | 18.00 | 18.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 62.50 | 13.30 | 15.20 | 14.40 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 10.90 | 12.80 | 10.70 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 67.50 | 8.60 | 10.50 | 9.20 | 0.00 | 0.00% | 0 | 42 | 0.72 | 0.97 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 6.70 | 7.50 | 6.84 | -0.06 | -0.87% | 2 | 74 | 0.48 | 0.92 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 72.50 | 4.10 | 4.90 | 4.80 | -0.60 | -11.12% | 1 | 2,409 | 0.29 | 0.82 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 2.60 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 482 | 0.27 | 0.66 | 0.08 | -0.06 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 77.50 | 1.25 | 1.50 | 1.30 | -0.20 | -13.34% | 282 | 327 | 0.26 | 0.44 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.45 | 0.65 | 0.55 | +0.06 | +12.25% | 8 | 2,848 | 0.26 | 0.22 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 82.50 | 0.10 | 0.25 | 0.20 | -0.03 | -13.05% | 2 | 186 | 0.25 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 1 | 435 | 0.32 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 225 | 0.51 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 254 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 172 | 0.56 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 258 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 94 | 0.78 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.20 | 0.09 | -0.02 | -18.19% | 15 | 237 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 107 | 0.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 325 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 95 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 5 | 94 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | +0.04 | +66.67% | 1 | 604 | 0.54 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 93 | 0.36 | -0.03 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.15 | 0.30 | 0.19 | -0.02 | -9.53% | 13 | 975 | 0.32 | -0.08 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 72.50 | 0.35 | 0.55 | 0.53 | -0.02 | -3.64% | 9 | 216 | 0.29 | -0.18 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 1.00 | 1.15 | 1.00 | -0.20 | -16.67% | 17 | 724 | 0.28 | -0.34 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 77.50 | 1.45 | 2.30 | 2.35 | +0.25 | +11.91% | 2 | 613 | 0.21 | -0.56 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 3.70 | 4.20 | 3.52 | -0.48 | -12.00% | 4 | 1,378 | 0.25 | -0.78 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 82.50 | 5.80 | 6.40 | 5.75 | -1.65 | -22.30% | 1 | 92 | 0.34 | -0.91 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 8.20 | 10.20 | 8.82 | 0.00 | 0.00% | 0 | 868 | 0.34 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 87.50 | 9.90 | 12.20 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 12.50 | 14.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 92.50 | 14.50 | 17.00 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 16.60 | 20.40 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 97.50 | 19.50 | 22.10 | 26.00 | 0.00 | 0.00% | 0 | 3 | 0.98 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 21.80 | 24.70 | 23.82 | 0.00 | 0.00% | 0 | 5 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 26.70 | 30.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 31.40 | 35.40 | 40.78 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 36.40 | 40.40 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 41.50 | 45.30 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 47.10 | 50.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 130.00 | 51.50 | 55.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 135.00 | 57.10 | 60.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 140.00 | 62.10 | 65.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 145.00 | 67.10 | 70.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 150.00 | 72.10 | 75.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |