Options Chain for SONOCO PRODS CO COM (SON) - $48.01 as of 1/3/2025 3:50:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.60 | 19.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 35.00 | 12.60 | 14.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 40.00 | 7.40 | 9.50 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 45.00 | 3.50 | 3.80 | 3.80 | -0.20 | -5.00% | 6 | 6 | 0.21 | 0.83 | 0.07 | -0.02 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 50.00 | 0.70 | 0.85 | 0.77 | -0.23 | -23.00% | 1 | 25 | 0.20 | 0.34 | 0.10 | -0.02 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 55.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 151 | 0.25 | 0.05 | 0.03 | 0.00 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | -0.01 | 0.01 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 45.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.17 | 0.07 | -0.02 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 50.00 | 2.45 | 2.65 | 2.67 | +0.62 | +30.25% | 1 | 2 | 0.21 | -0.66 | 0.10 | -0.02 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 55.00 | 5.10 | 8.40 | % | 0 | 0 | 0.55 | -0.95 | 0.03 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 60.00 | 10.10 | 14.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 65.00 | 16.50 | 18.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 70.00 | 21.80 | 22.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 75.00 | 25.20 | 28.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST |