Options Chain for SONOCO PRODS CO COM (SON) - $44.71 as of 3/13/2025 11:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 22.00 | 22.43 | 0.00 | 0.00% | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:02 PM EST |
| 30.00 | 12.90 | 16.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 35.00 | 7.90 | 11.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 40.00 | 2.80 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 3/13/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.46 | 0.20 | -0.05 | 3/5/2025 | 3/13/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 227 | 0.78 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.01 | 0.01 | 0.00 | 3/4/2025 | 3/13/2025 4:00:02 PM EST |
| 45.00 | 0.65 | 1.25 | 0.80 | +0.20 | +33.34% | 4 | 115 | 0.31 | -0.54 | 0.20 | -0.05 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 50.00 | 3.20 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 10 | 1.46 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 3/13/2025 4:00:02 PM EST |
| 55.00 | 8.20 | 12.20 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/13/2025 4:00:02 PM EST |
| 60.00 | 13.00 | 17.90 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 65.00 | 18.00 | 22.80 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 70.00 | 23.20 | 27.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |