Options Chain for SONOCO PRODS CO COM (SON) - $49.34 as of 10/9/2026 7:42:30 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 | 22.20 | 24.30 | 23.25 | % | 0.93 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 30.00 | 17.20 | 19.40 | 18.30 | % | 0.61 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 35.00 | 12.30 | 14.50 | 13.40 | % | 0.38 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 40.00 | 8.00 | 9.50 | 8.75 | % | 0.22 | 0 | 0 | 0.31 | 0.93 | 0.02 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 45.00 | 3.80 | 4.90 | 4.35 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 50.00 | 1.15 | 1.35 | 1.25 | 1.40 | -0.05 | -3.45% | 0.03 | 16 | 39 | 0.28 | 0.42 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.31 | 0.13 | 0.04 | -0.01 | 10/6/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.41 | -0.07 | 0.02 | -0.01 | 9/21/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.05 | +0.05 | +5.00% | 0.03 | 3 | 72 | 0.41 | -0.25 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 3.00 | 3.90 | 3.45 | 3.28 | -0.33 | -9.15% | 0.07 | 2 | 5 | 0.41 | -0.58 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 6.30 | 8.40 | 7.35 | % | 0.13 | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 60.00 | 11.10 | 13.50 | 12.30 | % | 0.21 | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 65.00 | 16.00 | 18.50 | 17.25 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 70.00 | 20.90 | 23.40 | 22.15 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST |