Options Chain for SONOCO PRODS CO COM (SON) - $58.68 as of 7/27/2026 9:09:40 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 | 27.50 | 30.10 | 28.80 | % | 0.96 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 22.60 | 25.10 | 23.85 | % | 0.68 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 17.50 | 20.10 | 18.80 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 12.60 | 15.10 | 13.85 | % | 0.31 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 7.90 | 10.20 | 9.05 | % | 0.18 | 0 | 0 | 0.52 | 0.91 | 0.03 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 3.70 | 5.70 | 4.70 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.43 | 0.72 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 1.10 | 2.10 | 1.60 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.26 | 0.42 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.04 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.34 | 0.04 | 0.01 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.35 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.35 | -0.09 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 0.70 | 1.50 | 1.10 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.28 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | % | 0.06 | 0 | 0 | 0.28 | -0.58 | 0.06 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 5.90 | 8.40 | 7.15 | % | 0.11 | 0 | 0 | 0.48 | -0.84 | 0.04 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 10.50 | 13.20 | 11.85 | % | 0.17 | 0 | 0 | 0.60 | -0.96 | 0.01 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 15.30 | 18.30 | 16.80 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 19.90 | 23.20 | 21.55 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |