Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $123.70 as of 5/29/2026 3:51:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 46.30 | 50.50 | 48.40 | % | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 80.00 | 41.30 | 45.50 | 43.40 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 85.00 | 36.30 | 40.40 | 38.35 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 90.00 | 31.20 | 35.40 | 33.30 | % | 0.37 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 95.00 | 26.40 | 30.40 | 28.40 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 100.00 | 21.80 | 25.20 | 23.50 | % | 0.23 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 5/29/2026 4:00:02 PM EST | |||
| 105.00 | 17.40 | 20.40 | 18.90 | % | 0.18 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.04 | 5/29/2026 4:00:02 PM EST | |||
| 110.00 | 13.40 | 15.40 | 14.40 | 15.40 | -0.45 | -2.84% | 0.13 | 1 | 2 | 0.37 | 0.91 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 8.40 | 10.90 | 9.65 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.31 | 0.82 | 0.03 | -0.09 | 5/27/2026 | 5/29/2026 4:00:02 PM EST |
| 120.00 | 5.00 | 6.40 | 5.70 | 6.34 | -0.66 | -9.43% | 0.05 | 1 | 75 | 0.31 | 0.66 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 125.00 | 2.30 | 3.50 | 2.90 | 3.69 | +0.29 | +8.53% | 0.02 | 3 | 608 | 0.31 | 0.47 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 130.00 | 0.90 | 1.75 | 1.33 | 1.64 | -0.36 | -18.00% | 0.01 | 8 | 678 | 0.31 | 0.28 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 0.45 | 0.85 | 0.65 | 0.69 | -0.06 | -8.00% | 0.00 | 1 | 279 | 0.33 | 0.14 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 140.00 | 0.10 | 0.55 | 0.33 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 404 | 0.33 | 0.07 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.58 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 54 | 0.48 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.55 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:02 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.03 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 110.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.27 | -36.49% | 0.00 | 1 | 53 | 0.38 | -0.09 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 115.00 | 0.80 | 1.50 | 1.15 | 1.07 | -0.07 | -6.14% | 0.01 | 1 | 274 | 0.37 | -0.18 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 120.00 | 2.00 | 2.95 | 2.48 | 2.05 | -0.60 | -22.65% | 0.02 | 4 | 708 | 0.36 | -0.34 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 125.00 | 4.20 | 5.40 | 4.80 | 4.00 | -0.64 | -13.80% | 0.04 | 16 | 133 | 0.36 | -0.53 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:02 PM EST |
| 130.00 | 7.40 | 8.80 | 8.10 | 7.86 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.35 | -0.72 | 0.03 | -0.08 | 5/28/2026 | 5/29/2026 4:00:02 PM EST |
| 135.00 | 10.70 | 13.20 | 11.95 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | -0.86 | 0.02 | -0.05 | 5/12/2026 | 5/29/2026 4:00:02 PM EST |
| 140.00 | 15.30 | 17.70 | 16.50 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.93 | 0.01 | -0.03 | 5/5/2026 | 5/29/2026 4:00:02 PM EST |
| 145.00 | 20.00 | 23.00 | 21.50 | % | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 150.00 | 25.00 | 28.30 | 26.65 | % | 0.18 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:02 PM EST | |||
| 155.00 | 30.50 | 33.20 | 31.85 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 160.00 | 34.60 | 38.80 | 36.70 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 165.00 | 39.60 | 43.70 | 41.65 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 170.00 | 44.80 | 48.80 | 46.80 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 175.00 | 49.60 | 53.80 | 51.70 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST | |||
| 180.00 | 54.60 | 58.80 | 56.70 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:02 PM EST |