Options Chain for SONOCO PRODS CO COM (SON) - $48.43 as of 9/11/2026 3:25:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.40 | 19.20 | 18.30 | 27.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:01 PM EST |
| 35.00 | 12.40 | 14.20 | 13.30 | % | 0.38 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 40.00 | 7.50 | 9.20 | 8.35 | % | 0.21 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 45.00 | 2.55 | 3.70 | 3.13 | % | 0.07 | 0 | 0 | 0.77 | 0.88 | 0.08 | -0.04 | 9/11/2026 4:00:01 PM EST | |||
| 50.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.32 | 0.16 | 0.12 | -0.04 | 9/9/2026 | 9/11/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 100 | 414 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.36 | -0.12 | 0.08 | -0.04 | 9/9/2026 | 9/11/2026 4:00:01 PM EST |
| 50.00 | 2.10 | 2.70 | 2.40 | 2.30 | +0.44 | +23.66% | 0.05 | 30 | 127 | 0.50 | -0.84 | 0.12 | -0.04 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 55.00 | 6.20 | 7.50 | 6.85 | 7.04 | +0.41 | +6.19% | 0.12 | 4 | 147 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:01 PM EST |
| 60.00 | 10.90 | 12.70 | 11.80 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:01 PM EST |
| 65.00 | 15.90 | 17.70 | 16.80 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 70.00 | 20.90 | 22.60 | 21.75 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 75.00 | 25.90 | 27.60 | 26.75 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST | |||
| 80.00 | 30.90 | 32.50 | 31.70 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:01 PM EST |