Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $76.93 as of 7/25/2025 1:37:44 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 | 20.50 | 22.80 | 21.65 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 60.00 | 16.10 | 17.80 | 16.95 | % | 0.28 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:03 PM EST | |||
| 65.00 | 11.10 | 12.60 | 11.85 | 12.75 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.60 | 0.97 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 67.50 | 8.60 | 10.20 | 9.40 | % | 0.14 | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.03 | 7/25/2025 12:44:03 PM EST | |||
| 70.00 | 7.10 | 7.60 | 7.35 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.38 | 0.86 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 72.50 | 5.20 | 5.60 | 5.40 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.36 | 0.75 | 0.05 | -0.06 | 7/18/2025 | 7/25/2025 12:44:03 PM EST |
| 75.00 | 3.60 | 3.90 | 3.75 | 3.37 | -0.86 | -20.34% | 0.05 | 11 | 168 | 0.36 | 0.62 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 77.50 | 2.30 | 2.50 | 2.40 | 2.25 | -0.36 | -13.80% | 0.03 | 30 | 263 | 0.36 | 0.47 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 80.00 | 1.35 | 1.50 | 1.43 | 1.20 | -0.30 | -20.00% | 0.02 | 5 | 547 | 0.35 | 0.32 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 82.50 | 0.70 | 0.85 | 0.78 | 0.60 | -0.35 | -36.85% | 0.01 | 3 | 212 | 0.35 | 0.20 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 85.00 | 0.30 | 0.45 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.35 | 0.12 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 87.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 1 | 124 | 0.34 | 0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.59 | 0.03 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.01 | 0.01 | -0.01 | 6/26/2025 | 7/25/2025 12:44:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:44:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 12:44:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.63 | -0.03 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.38 | -0.07 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.60 | +0.20 | +50.00% | 0.01 | 11 | 207 | 0.37 | -0.14 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 72.50 | 0.85 | 1.05 | 0.95 | 1.25 | +0.24 | +23.77% | 0.01 | 1 | 210 | 0.36 | -0.25 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 75.00 | 1.65 | 1.80 | 1.73 | 1.80 | 0.00 | 0.00% | 0.02 | 33 | 282 | 0.36 | -0.38 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 77.50 | 2.80 | 3.00 | 2.90 | 3.40 | +0.40 | +13.34% | 0.04 | 1 | 223 | 0.36 | -0.53 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 80.00 | 4.30 | 4.50 | 4.40 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.35 | -0.68 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 82.50 | 6.20 | 6.40 | 6.30 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.35 | -0.80 | 0.04 | -0.05 | 7/11/2025 | 7/25/2025 12:44:03 PM EST |
| 85.00 | 8.30 | 8.60 | 8.45 | 5.42 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.35 | -0.88 | 0.03 | -0.03 | 6/30/2025 | 7/25/2025 12:44:03 PM EST |
| 87.50 | 10.30 | 11.20 | 10.75 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.52 | -0.94 | 0.02 | -0.02 | 7/17/2025 | 7/25/2025 12:44:03 PM EST |
| 90.00 | 12.70 | 13.80 | 13.25 | % | 0.15 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 7/25/2025 12:44:03 PM EST | |||
| 92.50 | 15.10 | 16.50 | 15.80 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 7/25/2025 12:44:03 PM EST | |||
| 95.00 | 17.40 | 19.50 | 18.45 | % | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 100.00 | 22.20 | 25.20 | 23.70 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 105.00 | 26.50 | 30.30 | 28.40 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 110.00 | 31.70 | 35.10 | 33.40 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 115.00 | 36.60 | 40.30 | 38.45 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 120.00 | 42.50 | 45.30 | 43.90 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 125.00 | 47.20 | 50.00 | 48.60 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 130.00 | 51.50 | 55.20 | 53.35 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST |