Options Chain for SONOCO PRODS CO COM (SON) - $47.72 as of 9/15/2025 9:18:44 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 | 21.10 | 24.80 | 22.95 | % | 0.92 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 30.00 | 16.10 | 19.80 | 17.95 | % | 0.60 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 35.00 | 12.40 | 14.70 | 13.55 | % | 0.39 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 40.00 | 7.60 | 8.80 | 8.20 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 45.00 | 2.65 | 2.85 | 2.75 | 2.75 | +0.05 | +1.86% | 0.06 | 3 | 376 | 0.26 | 0.91 | 0.08 | -0.05 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 1,089 | 172 | 0.35 | 0.11 | 0.10 | -0.04 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 101 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 99 | 0.37 | -0.09 | 0.08 | -0.05 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 50.00 | 1.20 | 2.55 | 1.88 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.89 | 0.10 | -0.04 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 55.00 | 5.30 | 8.20 | 6.75 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 60.00 | 10.80 | 12.60 | 11.70 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 65.00 | 15.60 | 18.90 | 17.25 | % | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST |