Options Chain for SONOCO PRODS CO COM (SON) - $57.07 as of 8/7/2026 7:11:10 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 | 26.60 | 28.30 | 27.45 | 27.05 | % | 0.91 | 63 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 35.00 | 21.50 | 23.50 | 22.50 | % | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 16.50 | 19.30 | 17.90 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 45.00 | 12.30 | 13.50 | 12.90 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 50.00 | 6.60 | 8.50 | 7.55 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | 0.94 | 0.03 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 3.60 | 3.90 | 3.75 | 3.78 | +0.58 | +18.13% | 0.07 | 61 | 266 | 0.28 | 0.73 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 1.15 | 1.45 | 1.30 | 1.00 | -0.23 | -18.70% | 0.02 | 28 | 304 | 0.29 | 0.35 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.90 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.30 | 0.13 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.31 | -0.06 | 0.03 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 0.95 | 1.35 | 1.15 | 1.45 | -0.64 | -30.63% | 0.02 | 1 | 5 | 0.29 | -0.27 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 3.50 | 3.80 | 3.65 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.29 | -0.65 | 0.07 | -0.02 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 7.60 | 9.10 | 8.35 | % | 0.13 | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 70.00 | 11.80 | 14.00 | 12.90 | % | 0.18 | 0 | 0 | 0.70 | -0.97 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 75.00 | 16.20 | 19.00 | 17.60 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 80.00 | 21.20 | 23.90 | 22.55 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |