Options Chain for SONOCO PRODS CO COM (SON) - $49.30 as of 10/27/2026 9:50:56 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 | 23.10 | 25.70 | 24.40 | % | 0.98 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 30.00 | 18.00 | 20.70 | 19.35 | % | 0.65 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 35.00 | 13.00 | 15.50 | 14.25 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 40.00 | 8.00 | 10.80 | 9.40 | % | 0.24 | 0 | 0 | 0.73 | 0.96 | 0.02 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 45.00 | 4.10 | 5.80 | 4.95 | % | 0.11 | 0 | 0 | 0.46 | 0.80 | 0.05 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.90 | 2.80 | 1.85 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.29 | 0.47 | 0.07 | -0.02 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 1.05 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.29 | 0.16 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.04 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | -0.04 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 0.35 | 1.00 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.31 | -0.20 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 50.00 | 1.75 | 3.10 | 2.43 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.28 | -0.53 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 5.50 | 7.60 | 6.55 | % | 0.12 | 0 | 0 | 0.54 | -0.84 | 0.05 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 60.00 | 9.90 | 12.50 | 11.20 | % | 0.19 | 0 | 0 | 0.70 | -0.96 | 0.01 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 65.00 | 14.70 | 17.80 | 16.25 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 70.00 | 19.70 | 22.60 | 21.15 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |