Options Chain for BUNGE GLOBAL SA COM SHS (BG) - $102.73 as of 4/29/2024 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.30 | 50.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 60.00 | 41.60 | 45.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 36.50 | 41.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 31.80 | 35.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 26.70 | 30.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 80.00 | 23.10 | 24.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 85.00 | 17.50 | 19.00 | 23.30 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 87.50 | 14.10 | 18.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 13.30 | 14.00 | % | 0 | 0 | 0.52 | 1.00 | 0.01 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 92.50 | 10.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.01 | 4/3/2024 | 4/29/2024 4:00:00 PM EST |
| 95.00 | 7.00 | 9.10 | 11.44 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.91 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 97.50 | 4.80 | 6.80 | 6.26 | 0.00 | 0.00% | 0 | 368 | 0.29 | 0.83 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 100.00 | 4.40 | 4.70 | 3.50 | -0.91 | -20.64% | 8 | 92 | 0.28 | 0.72 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 1.45 | 1.60 | 1.47 | -0.13 | -8.13% | 38 | 819 | 0.25 | 0.40 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 110.00 | 0.25 | 0.40 | 0.30 | -0.06 | -16.67% | 14 | 811 | 0.24 | 0.13 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 569 | 0.26 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 758 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 99 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 87.50 | 0.05 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 90.00 | 0.05 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 92.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.04 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 95.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.29 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 97.50 | 0.50 | 0.65 | 0.70 | -0.25 | -26.32% | 15 | 307 | 0.28 | -0.17 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 100.00 | 1.00 | 1.15 | 1.10 | -0.25 | -18.52% | 36 | 4,990 | 0.27 | -0.28 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 3.10 | 3.30 | 3.30 | -1.00 | -23.26% | 57 | 821 | 0.25 | -0.60 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 110.00 | 6.20 | 9.00 | 7.80 | 0.00 | 0.00% | 0 | 273 | 0.32 | -0.87 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 10.00 | 13.40 | 6.72 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.97 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 16.70 | 18.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 19.50 | 22.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 24.60 | 28.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 30.10 | 34.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 34.60 | 39.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |