Options Chain for SONOCO PRODS CO COM (SON) - $41.81 as of 11/26/2025 8:56:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 24.00 | 22.00 | % | 1.10 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 22.50 | 17.50 | 21.60 | 19.55 | % | 0.87 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 15.10 | 19.10 | 17.10 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 10.20 | 14.10 | 12.15 | % | 0.41 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 35.00 | 6.10 | 7.80 | 6.95 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.56 | 0.92 | 0.02 | -0.01 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 2.80 | 3.40 | 3.10 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 1,549 | 0.32 | 0.68 | 0.07 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.55 | 0.90 | 0.73 | 0.73 | +0.08 | +12.31% | 0.02 | 7 | 2,329 | 0.29 | 0.28 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 360 | 0.30 | 0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.64 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.90 | -0.01 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.34 | -0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.25 | -22.73% | 0.02 | 4 | 240 | 0.29 | -0.32 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 3.20 | 4.50 | 3.85 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 273 | 0.30 | -0.72 | 0.07 | -0.02 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 6.10 | 10.10 | 8.10 | 9.15 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | -0.94 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 11.10 | 15.10 | 13.10 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 16.10 | 20.10 | 18.10 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 21.10 | 25.10 | 23.10 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 26.10 | 30.10 | 28.10 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |