Options Chain for SONOCO PRODS CO COM (SON) - $56.12 as of 3/16/2026 6:11:31 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 | 27.60 | 30.10 | 28.85 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 30.00 | 22.60 | 25.10 | 23.85 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 35.00 | 17.50 | 20.00 | 18.75 | 22.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 12.60 | 14.60 | 13.60 | 17.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 7.20 | 9.60 | 8.40 | 6.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 2.70 | 4.20 | 3.45 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.28 | -0.47 | -62.67% | 0.01 | 1 | 401 | 0.30 | 0.27 | 0.20 | -0.09 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.27 | -69.24% | 0.01 | 10 | 35 | 0.85 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.95 | 1.80 | 1.38 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.53 | -0.73 | 0.20 | -0.09 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 60.00 | 5.20 | 7.00 | 6.10 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 10.20 | 12.40 | 11.30 | % | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 70.00 | 15.20 | 17.40 | 16.30 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 75.00 | 20.20 | 22.40 | 21.30 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 80.00 | 25.20 | 27.40 | 26.30 | % | 0.33 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |