Options Chain for SONOCO PRODS CO COM (SON) - $57.49 as of 8/24/2026 9:22:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.00 | 29.30 | 27.65 | 22.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 21.50 | 23.60 | 22.55 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 16.60 | 18.60 | 17.60 | 18.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 11.60 | 13.60 | 12.60 | 13.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 8/5/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 7.60 | 8.60 | 8.10 | 8.45 | +0.43 | +5.37% | 0.16 | 2 | 152 | 0.43 | 0.91 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 3.90 | 4.60 | 4.25 | 4.10 | -1.64 | -28.58% | 0.08 | 1 | 180 | 0.21 | 0.74 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 60.00 | 1.45 | 1.75 | 1.60 | 1.57 | -0.88 | -35.92% | 0.03 | 20 | 867 | 0.23 | 0.45 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 1.05 | 0.55 | 0.49 | -0.08 | -14.04% | 0.01 | 2 | 68 | 0.24 | 0.20 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 69 | 0.37 | 0.07 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.02 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.48 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 0.35 | 0.90 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 11 | 290 | 0.36 | -0.09 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 1.35 | 1.70 | 1.53 | 1.58 | +0.33 | +26.40% | 0.03 | 50 | 252 | 0.35 | -0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 60.00 | 3.20 | 4.70 | 3.95 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.55 | 0.06 | -0.02 | 7/27/2026 | 8/24/2026 4:00:03 PM EST |
| 65.00 | 7.20 | 8.70 | 7.95 | % | 0.12 | 0 | 0 | 0.43 | -0.80 | 0.04 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 11.30 | 14.10 | 12.70 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 16.10 | 18.80 | 17.45 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 21.10 | 24.20 | 22.65 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 26.10 | 29.20 | 27.65 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |