Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $120.14 as of 9/4/2026 7:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.60 | 50.60 | 49.10 | % | 0.70 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 75.00 | 42.70 | 45.60 | 44.15 | % | 0.59 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 80.00 | 37.10 | 40.20 | 38.65 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 85.00 | 32.10 | 34.80 | 33.45 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 90.00 | 27.40 | 30.60 | 29.00 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 95.00 | 22.50 | 24.90 | 23.70 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 100.00 | 17.70 | 20.30 | 19.00 | 15.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.76 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 105.00 | 13.40 | 15.80 | 14.60 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.69 | 0.95 | 0.01 | -0.06 | 8/14/2026 | 9/4/2026 3:59:52 PM EST |
| 110.00 | 8.50 | 10.80 | 9.65 | 11.65 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.52 | 0.87 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 115.00 | 4.60 | 6.70 | 5.65 | 5.70 | -0.62 | -9.81% | 0.05 | 1 | 579 | 0.32 | 0.71 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 120.00 | 2.55 | 3.10 | 2.83 | 2.80 | +0.28 | +11.12% | 0.02 | 160 | 459 | 0.34 | 0.48 | 0.05 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 125.00 | 0.80 | 2.20 | 1.50 | 1.03 | -0.31 | -23.14% | 0.01 | 105 | 392 | 0.38 | 0.25 | 0.04 | -0.10 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 130.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.20 | -44.45% | 0.00 | 6 | 214 | 0.32 | 0.10 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.38 | 0.03 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.80 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.72 | -0.01 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 105.00 | 0.10 | 0.55 | 0.33 | 0.10 | -0.07 | -41.18% | 0.00 | 20 | 248 | 0.43 | -0.05 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 110.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 0.36 | -0.13 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 115.00 | 1.10 | 1.95 | 1.53 | 1.25 | -0.23 | -15.55% | 0.01 | 1 | 728 | 0.35 | -0.29 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 120.00 | 2.55 | 4.20 | 3.38 | 3.80 | +0.52 | +15.86% | 0.03 | 1 | 132 | 0.32 | -0.52 | 0.05 | -0.13 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 125.00 | 6.00 | 7.80 | 6.90 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.31 | -0.75 | 0.04 | -0.10 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 130.00 | 10.20 | 12.60 | 11.40 | % | 0.09 | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.06 | 9/4/2026 3:59:52 PM EST | |||
| 135.00 | 14.60 | 17.30 | 15.95 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 140.00 | 19.60 | 22.70 | 21.15 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 145.00 | 24.40 | 28.10 | 26.25 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 150.00 | 29.20 | 33.10 | 31.15 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 155.00 | 34.30 | 38.20 | 36.25 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 160.00 | 39.90 | 43.10 | 41.50 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 165.00 | 44.60 | 47.90 | 46.25 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 170.00 | 49.60 | 53.00 | 51.30 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |