Options Chain for SONOCO PRODS CO COM (SON) - $46.70 as of 3/31/2025 2:37:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.20 | 24.10 | 29.01 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 2:59:07 PM EST |
| 30.00 | 15.40 | 19.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 35.00 | 10.20 | 14.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 40.00 | 5.50 | 9.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 45.00 | 2.20 | 4.70 | 2.61 | 0.00 | 0.00% | 0 | 39 | 0.61 | 0.92 | 0.07 | -0.05 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 5 | 359 | 0.17 | 0.17 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 190 | 0.57 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 110 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 275 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 56 | 0.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 0.20 | 0.45 | 0.36 | +0.01 | +2.86% | 1 | 184 | 0.33 | -0.08 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 50.00 | 1.40 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 47 | 0.78 | -0.83 | 0.12 | -0.02 | 2/25/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 5.40 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 184 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:07 PM EST |
| 60.00 | 10.40 | 14.70 | 11.27 | 0.00 | 0.00% | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 15.40 | 19.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 20.40 | 24.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 75.00 | 25.40 | 29.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 80.00 | 30.40 | 34.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |