Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $96.10 as of 10/29/2025 8:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.70 | 43.10 | 41.40 | % | 0.75 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 60.00 | 34.70 | 38.10 | 36.40 | % | 0.61 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 29.70 | 33.10 | 31.40 | 17.81 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 24.80 | 28.10 | 26.45 | 23.30 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:02 PM EST |
| 72.50 | 22.30 | 25.60 | 23.95 | 10.68 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 19.70 | 23.10 | 21.40 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:02 PM EST |
| 77.50 | 17.30 | 20.70 | 19.00 | 19.74 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 15.00 | 17.90 | 16.45 | 15.30 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.85 | 0.98 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 82.50 | 12.60 | 15.30 | 13.95 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.74 | 0.93 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 10.10 | 13.00 | 11.55 | 13.16 | 0.00 | 0.00% | 0.14 | 0 | 274 | 0.68 | 0.88 | 0.02 | -0.04 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 87.50 | 9.00 | 10.40 | 9.70 | 9.45 | -0.65 | -6.44% | 0.11 | 2 | 172 | 0.46 | 0.82 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 6.40 | 8.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 892 | 0.41 | 0.75 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 92.50 | 3.60 | 6.40 | 5.00 | 6.46 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.48 | 0.66 | 0.04 | -0.07 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 3.30 | 4.80 | 4.05 | 4.50 | +0.10 | +2.28% | 0.04 | 20 | 215 | 0.38 | 0.55 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 97.50 | 2.60 | 2.90 | 2.75 | 3.02 | 0.00 | 0.00% | 0.03 | 5 | 28 | 0.37 | 0.44 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 1.30 | 1.95 | 1.63 | 1.80 | -0.35 | -16.28% | 0.02 | 36 | 924 | 0.34 | 0.34 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 0.55 | 1.15 | 0.85 | 0.86 | -0.07 | -7.53% | 0.01 | 13 | 300 | 0.38 | 0.19 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.06 | -16.67% | 0.00 | 4 | 300 | 0.44 | 0.10 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.46 | 0.05 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.01 | 10/17/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.90 | -0.02 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 82.50 | 0.20 | 1.20 | 0.70 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | -0.07 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 0.25 | 0.75 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.37 | -0.12 | 0.02 | -0.04 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 87.50 | 0.65 | 1.90 | 1.28 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.45 | -0.18 | 0.03 | -0.05 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 1.10 | 1.65 | 1.38 | 1.45 | +0.16 | +12.41% | 0.02 | 6 | 371 | 0.38 | -0.25 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 92.50 | 1.75 | 2.30 | 2.03 | 1.90 | -0.15 | -7.32% | 0.02 | 2 | 636 | 0.36 | -0.34 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 2.70 | 3.50 | 3.10 | 2.70 | -0.20 | -6.90% | 0.03 | 3 | 455 | 0.36 | -0.45 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 97.50 | 3.90 | 4.80 | 4.35 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.35 | -0.56 | 0.04 | -0.07 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 5.50 | 6.40 | 5.95 | 5.79 | +0.29 | +5.28% | 0.06 | 1 | 33 | 0.35 | -0.66 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 8.90 | 11.50 | 10.20 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.58 | -0.81 | 0.03 | -0.05 | 10/17/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 13.40 | 16.00 | 14.70 | % | 0.13 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.04 | 10/29/2025 4:00:02 PM EST | |||
| 115.00 | 17.60 | 21.00 | 19.30 | % | 0.17 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 120.00 | 22.50 | 25.90 | 24.20 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST |