Options Chain for SONOCO PRODS CO COM (SON) - $47.25 as of 8/29/2025 9:11:15 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 | 20.20 | 24.10 | 22.15 | % | 0.89 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 16.70 | 19.10 | 17.90 | % | 0.60 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 11.60 | 13.00 | 12.30 | % | 0.35 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 6.80 | 7.50 | 7.15 | 7.39 | % | 0.18 | 8,001 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 45.00 | 2.60 | 2.90 | 2.75 | 2.50 | +0.17 | +7.30% | 0.06 | 8 | 388 | 0.30 | 0.81 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.04 | -14.82% | 0.00 | 6 | 178 | 0.22 | 0.16 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.11 | -24.45% | 0.01 | 1 | 89 | 0.25 | -0.19 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 2.80 | 3.10 | 2.95 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.84 | 0.09 | -0.01 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 7.50 | 9.00 | 8.25 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 60.00 | 12.30 | 14.50 | 13.40 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 65.00 | 17.30 | 20.00 | 18.65 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |