Options Chain for SONOCO PRODS CO COM (SON) - $48.91 as of 4/30/2026 5:09:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.10 | 21.20 | 20.15 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 35.00 | 14.10 | 16.20 | 15.15 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 40.00 | 9.10 | 11.10 | 10.10 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:12 PM EST |
| 45.00 | 4.40 | 6.10 | 5.25 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.83 | 0.99 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 4:00:12 PM EST |
| 50.00 | 0.75 | 1.60 | 1.18 | 1.00 | +0.10 | +11.12% | 0.02 | 4 | 3,426 | 0.33 | 0.49 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 94 | 0.34 | 0.05 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,830 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:12 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 167 | 0.37 | -0.01 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 50.00 | 1.15 | 1.55 | 1.35 | 1.35 | -0.05 | -3.58% | 0.03 | 10 | 118 | 0.30 | -0.51 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 55.00 | 4.30 | 6.60 | 5.45 | 8.14 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.82 | -0.95 | 0.04 | -0.01 | 4/22/2026 | 5/1/2026 4:00:12 PM EST |
| 60.00 | 9.10 | 11.60 | 10.35 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 65.00 | 14.10 | 16.40 | 15.25 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 70.00 | 19.10 | 21.40 | 20.25 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 75.00 | 24.10 | 26.70 | 25.40 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 80.00 | 29.10 | 31.70 | 30.40 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST |