Options Chain for SONOCO PRODS CO COM (SON) - $45.69 as of 5/27/2025 12:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.90 | 25.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 25.00 | 19.50 | 23.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 30.00 | 14.50 | 18.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 35.00 | 10.10 | 12.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 40.00 | 6.20 | 7.10 | 6.40 | +0.86 | +15.53% | 1 | 7 | 0.43 | 0.95 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 11:58:55 AM EST |
| 45.00 | 1.80 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 231 | 0.28 | 0.67 | 0.09 | -0.03 | 5/21/2025 | 5/27/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.30 | 0.20 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.02 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:55 AM EST |
| 40.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.05 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 11:58:55 AM EST |
| 45.00 | 0.40 | 2.65 | 1.01 | 0.00 | 0.00% | 0 | 90 | 0.27 | -0.33 | 0.09 | -0.03 | 5/23/2025 | 5/27/2025 11:58:55 AM EST |
| 50.00 | 3.10 | 4.70 | % | 0 | 0 | 0.52 | -0.80 | 0.07 | -0.02 | 5/27/2025 11:58:55 AM EST | |||
| 55.00 | 8.10 | 9.60 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 60.00 | 12.70 | 15.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST | |||
| 65.00 | 16.80 | 20.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:55 AM EST |