Options Chain for SONOCO PRODS CO COM (SON) - $48.18 as of 2/2/2026 9:16:18 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 | 23.80 | 26.80 | 25.30 | % | 1.12 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 25.00 | 21.30 | 24.30 | 22.80 | % | 0.91 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 30.00 | 16.70 | 19.10 | 17.90 | % | 0.60 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 35.00 | 11.70 | 14.10 | 12.90 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 40.00 | 7.20 | 8.70 | 7.95 | 8.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 1/22/2026 | 2/2/2026 9:59:09 AM EST |
| 45.00 | 3.30 | 4.10 | 3.70 | 3.40 | -0.11 | -3.14% | 0.08 | 1 | 151 | 0.38 | 0.78 | 0.08 | -0.03 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 50.00 | 0.25 | 1.20 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.37 | 0.26 | 0.10 | -0.03 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.02 | 0.02 | 0.00 | 1/26/2026 | 2/2/2026 9:59:09 AM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:09 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:09 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:09 AM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.58 | -0.02 | 0.01 | -0.01 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 45.00 | 0.15 | 0.65 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.34 | -0.22 | 0.08 | -0.03 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 50.00 | 2.10 | 4.50 | 3.30 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.76 | -0.74 | 0.10 | -0.03 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 55.00 | 6.50 | 8.00 | 7.25 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | -0.98 | 0.02 | 0.00 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 60.00 | 11.10 | 13.40 | 12.25 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 65.00 | 15.10 | 19.10 | 17.10 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST |