Options Chain for SONOCO PRODS CO COM (SON) - $49.83 as of 4/24/2026 7:15:25 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 | 17.50 | 19.70 | 18.60 | 16.80 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 35.00 | 12.50 | 14.70 | 13.60 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 8.00 | 9.80 | 8.90 | % | 0.22 | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 3.90 | 5.40 | 4.65 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.36 | 0.74 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 1.20 | 1.65 | 1.43 | 1.50 | -0.35 | -18.92% | 0.03 | 3 | 22 | 0.28 | 0.41 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.20 | -33.34% | 0.01 | 5 | 11 | 0.28 | 0.14 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.51 | 0.03 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 5 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | -0.07 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 0.85 | 1.30 | 1.08 | 1.02 | +0.12 | +13.34% | 0.02 | 20 | 33 | 0.33 | -0.26 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 2.35 | 3.70 | 3.03 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.28 | -0.59 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 6.10 | 7.70 | 6.90 | 7.47 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.45 | -0.86 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 10.60 | 12.40 | 11.50 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 65.00 | 15.60 | 18.60 | 17.10 | % | 0.26 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 70.00 | 20.60 | 23.60 | 22.10 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 25.60 | 28.60 | 27.10 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 30.50 | 33.60 | 32.05 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |