Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $88.88 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 22.30 | 24.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 70.00 | 16.90 | 19.60 | 15.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 13.20 | 14.30 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.02 | 11/5/2024 | 11/20/2024 3:59:26 PM EST |
| 77.50 | 10.10 | 11.50 | % | 0 | 0 | 0.24 | 0.93 | 0.02 | -0.03 | 11/20/2024 3:59:26 PM EST | |||
| 80.00 | 6.90 | 9.00 | 12.41 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.88 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 82.50 | 4.50 | 6.80 | 8.05 | 0.00 | 0.00% | 0 | 56 | 0.29 | 0.81 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 85.00 | 4.50 | 4.80 | 4.70 | -1.40 | -22.96% | 33 | 204 | 0.27 | 0.71 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 87.50 | 2.95 | 3.20 | 3.10 | -1.00 | -24.39% | 11 | 192 | 0.26 | 0.57 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 90.00 | 1.70 | 1.90 | 1.80 | -0.85 | -32.08% | 15 | 940 | 0.25 | 0.41 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 92.50 | 0.90 | 1.10 | 1.00 | -0.50 | -33.34% | 62 | 223 | 0.25 | 0.27 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 95.00 | 0.45 | 0.60 | 0.65 | -0.16 | -19.76% | 1 | 158 | 0.25 | 0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 97.50 | 0.20 | 0.30 | 0.30 | -0.47 | -61.04% | 15 | 183 | 0.25 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 100.00 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 3 | 73 | 0.26 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 105.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:26 PM EST |
| 110.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:26 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 0.10 | 0.25 | 0.17 | +0.04 | +30.77% | 21 | 492 | 0.35 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 77.50 | 0.15 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.07 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 80.00 | 0.40 | 0.55 | 0.45 | +0.15 | +50.00% | 11 | 533 | 0.30 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 82.50 | 0.65 | 0.85 | 0.75 | +0.25 | +50.00% | 4 | 217 | 0.28 | -0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 85.00 | 1.20 | 1.40 | 1.30 | +0.40 | +44.45% | 124 | 515 | 0.27 | -0.29 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 87.50 | 2.00 | 2.25 | 1.85 | +0.35 | +23.34% | 1 | 326 | 0.25 | -0.43 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 90.00 | 3.30 | 3.50 | 3.45 | +1.10 | +46.81% | 33 | 255 | 0.24 | -0.59 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 92.50 | 5.10 | 5.30 | 5.05 | +1.38 | +37.61% | 7 | 29 | 0.25 | -0.73 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 95.00 | 5.80 | 9.50 | 7.10 | +1.30 | +22.42% | 1 | 135 | 0.28 | -0.84 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 97.50 | 7.90 | 10.00 | 12.60 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.91 | 0.03 | -0.02 | 10/31/2024 | 11/20/2024 3:59:26 PM EST |
| 100.00 | 10.90 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 101 | 0.48 | -0.95 | 0.02 | -0.01 | 10/22/2024 | 11/20/2024 3:59:26 PM EST |
| 105.00 | 16.00 | 19.10 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 110.00 | 20.00 | 22.80 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 115.00 | 24.90 | 29.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 120.00 | 30.10 | 33.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 125.00 | 34.90 | 39.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 130.00 | 39.90 | 44.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 135.00 | 44.90 | 49.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 140.00 | 49.90 | 54.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |