Options Chain for SONOCO PRODS CO COM (SON) - $40.36 as of 10/27/2025 1:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 21.60 | 19.55 | % | 0.98 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 22.50 | 15.00 | 19.20 | 17.10 | % | 0.76 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 25.00 | 12.90 | 16.70 | 14.80 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 30.00 | 9.20 | 11.70 | 10.45 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 35.00 | 4.60 | 6.10 | 5.35 | 5.81 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.48 | 0.84 | 0.05 | -0.01 | 10/20/2025 | 10/27/2025 2:59:07 PM EST |
| 40.00 | 1.30 | 1.55 | 1.43 | 1.45 | -0.65 | -30.96% | 0.04 | 1 | 4 | 0.29 | 0.47 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.35 | -56.46% | 0.01 | 11 | 69 | 0.29 | 0.13 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.02 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 35.00 | 0.35 | 0.65 | 0.50 | 0.49 | -0.06 | -10.91% | 0.01 | 64 | 2 | 0.34 | -0.16 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 40.00 | 1.65 | 2.50 | 2.08 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.30 | -0.53 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 45.00 | 4.80 | 6.30 | 5.55 | 5.13 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | -0.87 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 50.00 | 8.90 | 11.20 | 10.05 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 55.00 | 13.80 | 17.50 | 15.65 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 60.00 | 18.80 | 22.80 | 20.80 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST |