Options Chain for SONOCO PRODS CO COM (SON) - $43.16 as of 12/26/2025 3:46:34 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 | 19.00 | 23.20 | 21.10 | % | 0.94 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 16.50 | 20.60 | 18.55 | % | 0.74 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 30.00 | 12.40 | 14.60 | 13.50 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 7.70 | 9.20 | 8.45 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 3.40 | 4.60 | 4.00 | 4.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | 0.80 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 1.05 | 1.55 | 1.30 | 1.15 | 0.00 | 0.00% | 0.03 | 3 | 159 | 0.27 | 0.41 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.11 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.05 | -8.34% | 0.01 | 1 | 137 | 0.29 | -0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 2.40 | 2.85 | 2.63 | 2.65 | % | 0.06 | 2 | 0 | 0.27 | -0.59 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 50.00 | 6.20 | 7.60 | 6.90 | % | 0.14 | 0 | 0 | 0.49 | -0.89 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 9.60 | 13.20 | 11.40 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 14.60 | 18.60 | 16.60 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 19.60 | 23.60 | 21.60 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |