Options Chain for SONOCO PRODS CO COM (SON) - $46.55 as of 7/8/2025 9:18:34 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 | 19.60 | 23.80 | 21.70 | % | 0.87 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 30.00 | 14.70 | 18.80 | 16.75 | % | 0.56 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 35.00 | 10.40 | 12.60 | 11.50 | 10.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 40.00 | 4.70 | 6.90 | 5.80 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 45.00 | 1.60 | 2.10 | 1.85 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 653 | 0.46 | 0.66 | 0.15 | -0.03 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 405 | 0.38 | 0.13 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.12 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 7/8/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 2.35 | 1.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.45 | -0.34 | 0.15 | -0.03 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 50.00 | 1.65 | 5.20 | 3.43 | 6.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -0.87 | 0.06 | -0.03 | 6/18/2025 | 7/8/2025 3:59:55 PM EST |
| 55.00 | 7.40 | 9.30 | 8.35 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/4/2024 | 7/8/2025 3:59:55 PM EST |
| 60.00 | 11.30 | 15.40 | 13.35 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 65.00 | 16.20 | 20.40 | 18.30 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 70.00 | 21.30 | 25.40 | 23.35 | 21.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/8/2025 3:59:55 PM EST |
| 75.00 | 26.20 | 30.40 | 28.30 | % | 0.38 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |