Options Chain for SONOCO PRODS CO COM (SON) - $49.89 as of 10/30/2026 1:41:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 26.20 | 24.55 | % | 0.98 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 30.00 | 18.60 | 21.80 | 20.20 | % | 0.67 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 35.00 | 12.90 | 16.70 | 14.80 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 40.00 | 7.90 | 11.70 | 9.80 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 45.00 | 3.80 | 5.60 | 4.70 | % | 0.10 | 0 | 0 | 0.61 | 1.00 | 0.02 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 50.00 | 0.65 | 1.30 | 0.98 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.25 | 0.47 | 0.14 | -0.02 | 10/28/2026 | 10/30/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.36 | 0.04 | 0.03 | -0.01 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 3,311 | 0.31 | 0.00 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 50.00 | 1.30 | 1.85 | 1.58 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.27 | -0.53 | 0.14 | -0.02 | 10/28/2026 | 10/30/2026 4:00:04 PM EST |
| 55.00 | 4.80 | 6.80 | 5.80 | 6.54 | 0.00 | 0.00% | 0.11 | 0 | 3,208 | 0.65 | -0.96 | 0.03 | -0.01 | 10/27/2026 | 10/30/2026 4:00:04 PM EST |
| 60.00 | 9.60 | 11.30 | 10.45 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 65.00 | 14.60 | 16.40 | 15.50 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 70.00 | 18.70 | 22.60 | 20.65 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST |