Options Chain for SONOCO PRODS CO COM (SON) - $49.87 as of 9/9/2026 11:05:11 AM 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 | 18.30 | 20.30 | 19.30 | 22.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/9/2026 10:59:07 AM EST |
| 35.00 | 13.40 | 15.40 | 14.40 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 40.00 | 8.60 | 10.20 | 9.40 | 18.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 7/7/2026 | 9/9/2026 10:59:07 AM EST |
| 45.00 | 4.20 | 4.80 | 4.50 | 4.40 | -9.25 | -67.77% | 0.10 | 2 | 0 | 0.38 | 0.81 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 10:59:07 AM EST |
| 50.00 | 1.20 | 1.55 | 1.38 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.30 | 0.45 | 0.08 | -0.03 | 9/3/2026 | 9/9/2026 10:59:07 AM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.31 | 0.13 | 0.05 | -0.01 | 9/4/2026 | 9/9/2026 10:59:07 AM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.53 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 10:59:07 AM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/9/2026 10:59:07 AM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM 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 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 10:59:07 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/9/2026 10:59:07 AM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.65 | -0.03 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.68 | +0.18 | +36.00% | 0.02 | 14 | 95 | 0.33 | -0.19 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 10:59:07 AM EST |
| 50.00 | 2.45 | 2.80 | 2.63 | 2.37 | +0.67 | +39.42% | 0.05 | 1 | 335 | 0.30 | -0.55 | 0.08 | -0.03 | 9/9/2026 | 9/9/2026 10:59:07 AM EST |
| 55.00 | 5.40 | 6.80 | 6.10 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 354 | 0.37 | -0.87 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 60.00 | 10.20 | 12.70 | 11.45 | 8.54 | 0.00 | 0.00% | 0.19 | 0 | 252 | 0.76 | -0.98 | 0.01 | 0.00 | 9/3/2026 | 9/9/2026 10:59:07 AM EST |
| 65.00 | 15.30 | 17.50 | 16.40 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 70.00 | 20.30 | 22.80 | 21.55 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 75.00 | 25.30 | 27.50 | 26.40 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 80.00 | 30.30 | 32.50 | 31.40 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 85.00 | 35.30 | 37.50 | 36.40 | % | 0.43 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST |