Options Chain for SONOCO PRODS CO COM (SON) - $45.94 as of 9/3/2025 9:17:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 23.00 | 21.50 | % | 0.86 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.00 | 15.60 | 16.40 | 16.00 | % | 0.53 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 35.00 | 10.80 | 12.80 | 11.80 | % | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 40.00 | 5.90 | 6.50 | 6.20 | 6.50 | -0.47 | -6.75% | 0.15 | 1 | 2 | 0.65 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 45.00 | 1.55 | 1.80 | 1.68 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 389 | 0.28 | 0.66 | 0.14 | -0.03 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 178 | 0.30 | 0.06 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | -0.01 | 0.01 | -0.01 | 8/21/2025 | 9/3/2025 3:59:57 PM EST |
| 45.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 16 | 93 | 0.28 | -0.34 | 0.14 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 50.00 | 3.90 | 4.30 | 4.10 | 4.10 | -1.10 | -21.16% | 0.08 | 1 | 1 | 0.40 | -0.94 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 55.00 | 8.60 | 9.40 | 9.00 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 60.00 | 13.60 | 14.60 | 14.10 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 65.00 | 18.50 | 20.00 | 19.25 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |