Options Chain for SONOCO PRODS CO COM (SON) - $44.77 as of 8/4/2025 9:32:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.20 | 23.80 | 22.00 | % | 0.98 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 25.00 | 17.70 | 21.30 | 19.50 | % | 0.78 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 30.00 | 13.00 | 15.40 | 14.20 | % | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 35.00 | 8.60 | 11.70 | 10.15 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 40.00 | 4.30 | 5.30 | 4.80 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 45.00 | 0.30 | 0.85 | 0.58 | 0.47 | -0.68 | -59.13% | 0.01 | 88 | 35 | 0.25 | 0.43 | 0.18 | -0.03 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 243 | 0.70 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 118 | 0.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 45.00 | 1.10 | 1.45 | 1.28 | 1.25 | -0.20 | -13.80% | 0.03 | 25 | 103 | 0.30 | -0.57 | 0.18 | -0.03 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 50.00 | 5.20 | 7.00 | 6.10 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 8/4/2025 3:59:53 PM EST |
| 55.00 | 10.20 | 11.90 | 11.05 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 60.00 | 15.20 | 17.70 | 16.45 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 65.00 | 20.20 | 22.80 | 21.50 | % | 0.33 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 70.00 | 25.00 | 27.20 | 26.10 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST |