Options Chain for SONOCO PRODS CO COM (SON) - $39.95 as of 10/16/2025 11:41:33 AM 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 | 16.50 | 19.00 | 17.75 | 17.05 | 0.00 | 0.00% | 0.79 | 0 | 6 | 9.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 11:59:11 AM EST |
| 25.00 | 14.10 | 15.50 | 14.80 | % | 0.59 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 30.00 | 9.60 | 10.40 | 10.00 | % | 0.33 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 35.00 | 4.70 | 5.40 | 5.05 | % | 0.14 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 40.00 | 0.35 | 0.70 | 0.53 | 0.55 | +0.15 | +37.50% | 0.01 | 1,000 | 1,660 | 0.48 | 0.60 | 0.36 | -0.18 | 10/16/2025 | 10/16/2025 11:59:11 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 11:59:11 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.73 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 11:59:11 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 177 | 3.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 11:59:11 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 7.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 11:59:11 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 11:59:11 AM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.37 | -0.28 | -43.08% | 0.01 | 3 | 3,631 | 0.43 | -0.40 | 0.36 | -0.18 | 10/16/2025 | 10/16/2025 11:59:11 AM EST |
| 45.00 | 4.60 | 5.10 | 4.85 | 4.78 | -0.44 | -8.43% | 0.11 | 2 | 2,011 | 1.70 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 11:59:11 AM EST |
| 50.00 | 8.60 | 11.10 | 9.85 | 9.85 | -0.37 | -3.62% | 0.20 | 2 | 10 | 4.65 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 11:59:11 AM EST |
| 55.00 | 13.60 | 15.90 | 14.75 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.42 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 11:59:11 AM EST |
| 60.00 | 17.90 | 21.70 | 19.80 | % | 0.33 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 65.00 | 22.90 | 26.70 | 24.80 | % | 0.38 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST | |||
| 70.00 | 27.90 | 31.70 | 29.80 | % | 0.43 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 10/16/2025 11:59:11 AM EST |