Options Chain for SONOCO PRODS CO COM (SON) - $51.78 as of 3/23/2026 9:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 24.20 | 22.10 | % | 0.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 35.00 | 15.70 | 18.10 | 16.90 | % | 0.48 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 40.00 | 11.40 | 13.30 | 12.35 | % | 0.31 | 0 | 0 | 0.82 | 0.98 | 0.01 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 45.00 | 6.30 | 8.60 | 7.45 | % | 0.17 | 0 | 0 | 0.61 | 0.86 | 0.03 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 50.00 | 2.60 | 4.70 | 3.65 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.06 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 55.00 | 1.00 | 1.65 | 1.33 | 1.00 | % | 0.02 | 12 | 0 | 0.33 | 0.34 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.03 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 45.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.03 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 50.00 | 1.25 | 2.85 | 2.05 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.37 | 0.06 | -0.02 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 55.00 | 3.50 | 5.40 | 4.45 | % | 0.08 | 0 | 0 | 0.30 | -0.66 | 0.06 | -0.02 | 3/23/2026 4:00:09 PM EST | |||
| 60.00 | 7.40 | 9.50 | 8.45 | % | 0.14 | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 65.00 | 12.10 | 14.30 | 13.20 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 70.00 | 17.30 | 19.70 | 18.50 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 75.00 | 21.70 | 24.80 | 23.25 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 80.00 | 26.10 | 30.20 | 28.15 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST |