Options Chain for SONOCO PRODS CO COM (SON) - $50.66 as of 6/18/2026 9:19:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.40 | 32.10 | 30.75 | % | 1.54 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 22.50 | 26.90 | 29.60 | 28.25 | % | 1.26 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 25.00 | 24.40 | 27.10 | 25.75 | % | 1.03 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 30.00 | 19.40 | 22.10 | 20.75 | % | 0.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 35.00 | 14.50 | 17.60 | 16.05 | 14.71 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/18/2026 2:59:05 PM EST |
| 40.00 | 10.50 | 12.20 | 11.35 | 11.50 | +0.30 | +2.68% | 0.28 | 1 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:05 PM EST |
| 45.00 | 5.60 | 7.20 | 6.40 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.66 | 0.95 | 0.03 | -0.02 | 6/15/2026 | 6/18/2026 2:59:05 PM EST |
| 50.00 | 1.60 | 2.60 | 2.10 | 2.29 | +0.24 | +11.71% | 0.04 | 29 | 374 | 0.28 | 0.64 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:59:05 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.36 | -0.15 | -29.42% | 0.00 | 2 | 443 | 0.26 | 0.19 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.51 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:05 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.03 | -11.54% | 0.00 | 9 | 161 | 0.36 | -0.05 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 2:59:05 PM EST |
| 50.00 | 0.90 | 1.30 | 1.10 | 1.05 | +0.18 | +20.69% | 0.02 | 6 | 56 | 0.28 | -0.36 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:59:05 PM EST |
| 55.00 | 3.10 | 5.00 | 4.05 | 4.11 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.45 | -0.81 | 0.07 | -0.02 | 5/7/2026 | 6/18/2026 2:59:05 PM EST |
| 60.00 | 8.00 | 10.00 | 9.00 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:59:05 PM EST |
| 65.00 | 13.00 | 15.70 | 14.35 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST | |||
| 70.00 | 18.00 | 20.70 | 19.35 | 19.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:05 PM EST |
| 75.00 | 23.00 | 25.70 | 24.35 | 24.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:05 PM EST |
| 80.00 | 28.00 | 30.70 | 29.35 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:05 PM EST |