Options Chain for SONOCO PRODS CO COM (SON) - $47.25 as of 8/29/2025 9:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.80 | 26.70 | 24.75 | 22.92 | 0.00 | 0.00% | 1.10 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 20.30 | 24.20 | 22.25 | % | 0.89 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 15.20 | 19.20 | 17.20 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 11.90 | 13.20 | 12.55 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 7.50 | 8.10 | 7.80 | 7.40 | +0.30 | +4.23% | 0.20 | 5 | 2,001 | 0.43 | 0.93 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 3.20 | 3.40 | 3.30 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.27 | 0.72 | 0.07 | -0.02 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.25 | -27.78% | 0.01 | 10 | 767 | 0.23 | 0.28 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.41 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.09 | +42.86% | 0.01 | 1 | 123 | 0.34 | -0.07 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.26 | -0.28 | 0.07 | -0.02 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 3.10 | 3.40 | 3.25 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.23 | -0.72 | 0.09 | -0.01 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 7.50 | 8.70 | 8.10 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 60.00 | 11.10 | 15.00 | 13.05 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 65.00 | 16.40 | 20.00 | 18.20 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 21.20 | 25.00 | 23.10 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |