Options Chain for SONOCO PRODS CO COM (SON) - $48.82 as of 10/1/2026 6:57:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 25.00 | 23.75 | % | 0.95 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 17.50 | 20.00 | 18.75 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 35.00 | 12.60 | 15.10 | 13.85 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 40.00 | 7.90 | 9.40 | 8.65 | % | 0.22 | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 45.00 | 3.90 | 4.90 | 4.40 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.05 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 50.00 | 1.55 | 1.90 | 1.73 | 1.65 | -0.97 | -37.03% | 0.03 | 1 | 24 | 0.34 | 0.41 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.32 | 0.15 | 0.04 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | 0.04 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.40 | -0.07 | 0.02 | -0.01 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.33 | -0.26 | 0.05 | -0.02 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.33 | -0.59 | 0.07 | -0.02 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 6.00 | 8.30 | 7.15 | % | 0.13 | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 60.00 | 10.50 | 13.10 | 11.80 | % | 0.20 | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 65.00 | 15.40 | 18.10 | 16.75 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 70.00 | 20.30 | 23.00 | 21.65 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |