Options Chain for SONOCO PRODS CO COM (SON) - $49.97 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.60 | 22.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 12.60 | 17.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 40.00 | 8.10 | 12.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 45.00 | 5.10 | 6.40 | 4.50 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.96 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 50.00 | 1.10 | 1.25 | 1.15 | +0.42 | +57.54% | 4 | 24 | 0.20 | 0.52 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 5 | 120 | 0.24 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 50.00 | 0.95 | 1.05 | 0.90 | -0.45 | -33.34% | 1 | 66 | 0.18 | -0.48 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 55.00 | 3.70 | 6.50 | 4.89 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.96 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 60.00 | 7.80 | 12.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 65.00 | 12.80 | 17.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 70.00 | 17.60 | 22.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 75.00 | 22.60 | 27.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 27.60 | 32.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |