Options Chain for SONOCO PRODS CO COM (SON) - $42.46 as of 12/15/2025 11:52:55 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 | 21.00 | 24.70 | 22.85 | % | 1.14 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 22.50 | 19.10 | 21.70 | 20.40 | % | 0.91 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 25.00 | 16.40 | 19.50 | 17.95 | % | 0.72 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 30.00 | 11.70 | 14.00 | 12.85 | % | 0.43 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 35.00 | 7.20 | 8.60 | 7.90 | 6.32 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 9:59:05 AM EST |
| 40.00 | 3.10 | 3.40 | 3.25 | 3.24 | +0.49 | +17.82% | 0.08 | 2 | 404 | 0.82 | 0.99 | 0.04 | 0.00 | 12/16/2025 | 12/16/2025 9:59:05 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.44 | 0.15 | 0.13 | -0.06 | 12/15/2025 | 12/16/2025 9:59:05 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 9:59:05 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 9:59:05 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 9:59:05 AM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.61 | -0.01 | 0.04 | 0.00 | 12/15/2025 | 12/16/2025 9:59:05 AM EST |
| 45.00 | 1.55 | 2.60 | 2.08 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.87 | -0.85 | 0.13 | -0.06 | 12/15/2025 | 12/16/2025 9:59:05 AM EST |
| 50.00 | 6.50 | 7.80 | 7.15 | % | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 55.00 | 11.00 | 13.30 | 12.15 | % | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST | |||
| 60.00 | 14.90 | 19.10 | 17.00 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 9:59:05 AM EST |