Options Chain for SONOCO PRODS CO COM (SON) - $53.34 as of 3/6/2026 8:34:26 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 | 31.80 | 34.80 | 33.30 | % | 1.66 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 22.50 | 29.40 | 32.40 | 30.90 | % | 1.37 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 25.00 | 26.90 | 29.90 | 28.40 | % | 1.14 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 30.00 | 21.90 | 24.90 | 23.40 | 13.46 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/6/2026 4:00:15 PM EST |
| 35.00 | 17.10 | 19.60 | 18.35 | 21.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:15 PM EST |
| 40.00 | 12.80 | 14.90 | 13.85 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.96 | 0.99 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:15 PM EST |
| 45.00 | 7.80 | 9.30 | 8.55 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.55 | 0.94 | 0.02 | -0.01 | 2/24/2026 | 3/6/2026 4:00:15 PM EST |
| 50.00 | 3.70 | 5.30 | 4.50 | 6.04 | 0.00 | 0.00% | 0.09 | 0 | 673 | 0.33 | 0.76 | 0.06 | -0.02 | 3/3/2026 | 3/6/2026 4:00:15 PM EST |
| 55.00 | 1.15 | 1.65 | 1.40 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 707 | 0.28 | 0.41 | 0.07 | -0.03 | 3/5/2026 | 3/6/2026 4:00:15 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.25 | -45.46% | 0.01 | 1 | 316 | 0.29 | 0.14 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:15 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.01 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/6/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/6/2026 4:00:15 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:15 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.59 | -0.01 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:15 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.39 | -0.06 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 4:00:15 PM EST |
| 50.00 | 0.35 | 1.35 | 0.85 | 0.81 | +0.03 | +3.85% | 0.02 | 1 | 88 | 0.30 | -0.24 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:15 PM EST |
| 55.00 | 2.35 | 3.70 | 3.03 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.29 | -0.59 | 0.07 | -0.03 | 3/4/2026 | 3/6/2026 4:00:15 PM EST |
| 60.00 | 6.20 | 7.70 | 6.95 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.46 | -0.86 | 0.04 | -0.01 | 2/23/2026 | 3/6/2026 4:00:15 PM EST |
| 65.00 | 10.50 | 13.00 | 11.75 | % | 0.18 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 70.00 | 15.40 | 18.10 | 16.75 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 75.00 | 20.40 | 23.10 | 21.75 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST | |||
| 80.00 | 25.40 | 28.10 | 26.75 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:15 PM EST |