Options Chain for SONOCO PRODS CO COM (SON) - $43.08 as of 10/3/2025 3:25:51 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 | 16.30 | 20.30 | 18.30 | % | 0.73 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 30.00 | 11.50 | 15.50 | 13.50 | % | 0.45 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 7.80 | 9.30 | 8.55 | 8.47 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.72 | 0.96 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 2.80 | 4.30 | 3.55 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.41 | 0.75 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.05 | +4.35% | 0.03 | 1 | 170 | 0.33 | 0.38 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.31 | 0.10 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.53 | 0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | -0.04 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.34 | -0.25 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 704 | 0.33 | -0.62 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 6.40 | 7.80 | 7.10 | % | 0.14 | 0 | 0 | 0.48 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 10.10 | 13.30 | 11.70 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 60.00 | 14.80 | 19.00 | 16.90 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 20.00 | 24.00 | 22.00 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 25.00 | 29.00 | 27.00 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |