Options Chain for SONOCO PRODS CO COM (SON) - $57.80 as of 8/12/2026 12:04:10 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 | 26.00 | 29.50 | 27.75 | % | 0.93 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 35.00 | 21.30 | 24.50 | 22.90 | 22.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:07 AM EST |
| 40.00 | 16.60 | 19.50 | 18.05 | % | 0.45 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 45.00 | 11.20 | 14.50 | 12.85 | 13.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 50.00 | 6.00 | 9.50 | 7.75 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:07 AM EST |
| 55.00 | 1.75 | 4.10 | 2.93 | 3.08 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.73 | 0.82 | 0.09 | -0.04 | 8/10/2026 | 8/12/2026 10:59:07 AM EST |
| 60.00 | 0.15 | 0.45 | 0.30 | 0.33 | -0.01 | -2.95% | 0.01 | 8 | 303 | 0.29 | 0.18 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 10:59:07 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:07 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:07 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:59:07 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:07 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:07 AM EST |
| 55.00 | 0.05 | 0.65 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.32 | -0.18 | 0.09 | -0.04 | 8/10/2026 | 8/12/2026 10:59:07 AM EST |
| 60.00 | 1.50 | 3.90 | 2.70 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.82 | 0.10 | -0.04 | 7/28/2026 | 8/12/2026 10:59:07 AM EST |
| 65.00 | 5.50 | 9.00 | 7.25 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 70.00 | 11.10 | 14.00 | 12.55 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST | |||
| 75.00 | 16.10 | 18.30 | 17.20 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:07 AM EST |