Options Chain for SONOCO PRODS CO COM (SON) - $55.24 as of 9/6/2024 3:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 27.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 18.40 | 21.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 13.70 | 17.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 9.10 | 12.10 | 4.55 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 3.20 | 6.80 | 4.52 | 0.00 | 0.00% | 0 | 46 | 0.90 | 0.98 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.85 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 139 | 0.21 | 0.53 | 0.18 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.02 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.05 | 0.25 | 0.09 | -0.01 | -10.00% | 3 | 278 | 0.36 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.75 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 54 | 0.21 | -0.47 | 0.18 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 3.90 | 6.60 | % | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 8.30 | 10.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 13.70 | 16.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 19.30 | 22.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |