Options Chain for SONOCO PRODS CO COM (SON) - $56.35 as of 7/1/2026 3:25:33 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 | 25.70 | 29.10 | 27.40 | % | 0.91 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 20.80 | 24.10 | 22.45 | % | 0.64 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 15.70 | 18.90 | 17.30 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 11.10 | 12.90 | 12.00 | 11.85 | % | 0.27 | 11 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 50.00 | 7.70 | 8.20 | 7.95 | 7.34 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.39 | 0.87 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 3.50 | 4.30 | 3.90 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.33 | 0.65 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 0.70 | 1.85 | 1.28 | 1.41 | +0.18 | +14.64% | 0.02 | 4 | 24 | 0.28 | 0.34 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.03 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 45.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.44 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 0.25 | 1.10 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.13 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 1.15 | 2.60 | 1.88 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.06 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 60.00 | 3.90 | 5.70 | 4.80 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.66 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 7.80 | 9.30 | 8.55 | % | 0.13 | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 70.00 | 12.50 | 14.50 | 13.50 | % | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 75.00 | 16.20 | 19.70 | 17.95 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |