Options Chain for SONOCO PRODS CO COM (SON) - $41.37 as of 12/3/2025 8:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 23.40 | 21.40 | % | 1.07 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 16.90 | 20.90 | 18.90 | % | 0.84 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 25.00 | 14.50 | 18.40 | 16.45 | % | 0.66 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 10.60 | 12.60 | 11.60 | % | 0.39 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 5.70 | 7.20 | 6.45 | 6.32 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 1.80 | 2.20 | 2.00 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 408 | 0.34 | 0.70 | 0.12 | -0.03 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.30 | 0.12 | 0.07 | -0.02 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 40.00 | 0.40 | 0.65 | 0.53 | 0.48 | -0.12 | -20.00% | 0.01 | 1 | 665 | 0.32 | -0.30 | 0.12 | -0.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 45.00 | 3.10 | 4.30 | 3.70 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | -0.88 | 0.07 | -0.02 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 7.90 | 9.40 | 8.65 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 55.00 | 11.60 | 15.50 | 13.55 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 16.60 | 20.70 | 18.65 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |