Breaking News

Sonoco Products Company (SON)

	Symbol	Exchange	Currency
	SON	NYSE	USD	Real-time
	SON	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

50.77 -0.55 -1.07%

04:59:59 - Closed. Currency in USD

After Hours

50.77

-0.00

-0.00%

6:48:15 - Real-time Data

Type: Equity

Market: United States

Volume: 992,974
Bid/Ask: 0.00 / 0.00
Day's Range: 50.34 - 51.32

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Sonoco Products Option Chain

Get free option data for SON. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sonoco Products options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 09, 2026 21:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.3	30.1	0	22.50	0	0%	0	0.95	0
SON Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|22.50C Delta0.9645 Imp Vol3.0278 Bid27.3 Gamma0.0029 Theoretical28.7 Ask30.1 Theta-0.0912 Intrinsic Value28.27 Volume0 Vega0.0068 Time Value-28.27 Open Interest0 Rho0.0044 Delta / Theta-10.5761 SON Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|22.50P Delta-0.0539 Imp Vol3.6259 Bid0 Gamma0.0034 Theoretical0.95 Ask0.95 Theta-0.159 Intrinsic Value-28.27 Volume0 Vega0.0097 Time Value28.27 Open Interest0 Rho-0.001 Delta / Theta0.3391
0	0%	24.8	27.6	0	25.00	0	0%	0	0.75	0
SON Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|25.00C Delta0.9599 Imp Vol2.6809 Bid24.8 Gamma0.0036 Theoretical26.2 Ask27.6 Theta-0.0894 Intrinsic Value25.77 Volume0 Vega0.0075 Time Value-25.77 Open Interest0 Rho0.0048 Delta / Theta-10.7416 SON Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|25.00P Delta-0.0536 Imp Vol3.0268 Bid0 Gamma0.0041 Theoretical0.75 Ask0.75 Theta-0.132 Intrinsic Value-25.77 Volume0 Vega0.0096 Time Value25.77 Open Interest0 Rho-0.001 Delta / Theta0.4056
0	0%	20	22.6	0	30.00	0.06	0%	0	0.75	0
SON Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|30.00C Delta0.9421 Imp Vol2.1838 Bid20 Gamma0.006 Theoretical21.3 Ask22.6 Theta-0.0984 Intrinsic Value20.77 Volume0 Vega0.0101 Time Value-20.77 Open Interest0 Rho0.0059 Delta / Theta-9.5701 SON Put 30.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolSON\|20260220\|30.00P Delta-0.0686 Imp Vol2.367 Bid0 Gamma0.0063 Theoretical0.75 Ask0.75 Theta-0.1253 Intrinsic Value-20.77 Volume0 Vega0.0117 Time Value20.83 Open Interest3 Rho-0.0012 Delta / Theta0.5475
					50.77	Price @ Feb 09, 2026 21:17 GMT
0.75	0%	0	0.7	0	55.00	7.6	0%	3.4	4.9	0
SON Call 55.00 Exp: Feb 20, 2026 Last: 0.75 Chg.: 0% SymbolSON\|20260220\|55.00C Delta0.2368 Imp Vol0.6012 Bid0 Gamma0.0582 Theoretical0.7 Ask0.7 Theta-0.0741 Intrinsic Value-4.23 Volume0 Vega0.0272 Time Value4.98 Open Interest51 Rho0.0031 Delta / Theta-3.1958 SON Put 55.00 Exp: Feb 20, 2026 Last: 7.6 Chg.: 0% SymbolSON\|20260220\|55.00P Delta0 Imp Vol0 Bid3.4 Gamma0 Theoretical0 Ask4.9 Theta0 Intrinsic Value4.23 Volume0 Vega0 Time Value3.37 Open Interest2 Rho0 Delta / Theta0
0.06	0%	0	0.25	0	60.00	9	0%	8.1	9.8	0
SON Call 60.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolSON\|20260220\|60.00C Delta0.0921 Imp Vol0.6939 Bid0 Gamma0.027 Theoretical0.25 Ask0.25 Theta-0.0458 Intrinsic Value-9.23 Volume0 Vega0.0146 Time Value9.29 Open Interest4 Rho0.0012 Delta / Theta-2.0091 SON Put 60.00 Exp: Feb 20, 2026 Last: 9 Chg.: 0% SymbolSON\|20260220\|60.00P Delta0 Imp Vol0 Bid8.1 Gamma0 Theoretical0 Ask9.8 Theta0 Intrinsic Value9.23 Volume0 Vega0 Time Value-0.23 Open Interest2 Rho0 Delta / Theta0
0	0%	0	0.75	0	65.00	0	0%	12.5	15.2	0
SON Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|65.00C Delta0.1469 Imp Vol1.2317 Bid0 Gamma0.0212 Theoretical0.75 Ask0.75 Theta-0.1133 Intrinsic Value-14.23 Volume0 Vega0.0203 Time Value14.23 Open Interest0 Rho0.0019 Delta / Theta-1.2968 SON Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|65.00P Delta0 Imp Vol0 Bid12.5 Gamma0 Theoretical0 Ask15.2 Theta0 Intrinsic Value14.23 Volume0 Vega0 Time Value-14.23 Open Interest0 Rho0 Delta / Theta0
83.49	0%	84.85	87.35	1	135.00	5.2	0%	3.05	3.8	0
SON Call 135.00 Exp: Feb 20, 2026 Last: 83.49 Chg.: 0% SymbolRDDT\|20260220\|135.00C Delta0 Imp Vol0 Bid84.85 Gamma0 Theoretical0 Ask87.35 Theta0 Intrinsic Value-92.83 Volume1 Vega0 Time Value176.32 Open Interest27 Rho0 Delta / Theta0 SON Put 135.00 Exp: Feb 20, 2026 Last: 5.2 Chg.: 0% SymbolRDDT\|20260220\|135.00P Delta0 Imp Vol0 Bid3.05 Gamma0 Theoretical0 Ask3.8 Theta0 Intrinsic Value92.83 Volume0 Vega0 Time Value-87.63 Open Interest151 Rho0 Delta / Theta0
60	0%	80.55	83.6	0	140.00	4.4	-12.87%	3.8	4.5	5
SON Call 140.00 Exp: Feb 20, 2026 Last: 60 Chg.: 0% SymbolRDDT\|20260220\|140.00C Delta0 Imp Vol0 Bid80.55 Gamma0 Theoretical0 Ask83.6 Theta0 Intrinsic Value-97.83 Volume0 Vega0 Time Value157.83 Open Interest58 Rho0 Delta / Theta0 SON Put 140.00 Exp: Feb 20, 2026 Last: 4.4 Chg.: -12.87% SymbolRDDT\|20260220\|140.00P Delta0 Imp Vol0 Bid3.8 Gamma0 Theoretical0 Ask4.5 Theta0 Intrinsic Value97.83 Volume5 Vega0 Time Value-93.43 Open Interest183 Rho0 Delta / Theta0
74.2	0%	76.4	78.95	0	145.00	0	0%	0	0	0
SON Call 145.00 Exp: Feb 20, 2026 Last: 74.2 Chg.: 0% SymbolRDDT\|20260220\|145.00C Delta0 Imp Vol0 Bid76.4 Gamma0 Theoretical0 Ask78.95 Theta0 Intrinsic Value-102.83 Volume0 Vega0 Time Value177.03 Open Interest33 Rho0 Delta / Theta0 SON Put 145.00 Exp: Feb 10, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value102.83 Volume0 Vega0 Time Value-102.83 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SON Comments

Write your thoughts about Sonoco Products Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,474.60	+125.44	+1.98%
Nikkei 225	57,602.50	+1238.56	+2.20%
Shanghai	4,128.37	+5.28	+0.13%
US 500	6,969.9	+5.1	+0.07%
US Tech 100	25,268.8	+0.7	+0.00%
DAX	25,017.09	+12.35	+0.05%
Dollar Index	96.790	+0.102	+0.11%

Crude Oil WTI	64.58	+0.22	+0.34%
Brent Oil	69.38	+0.34	+0.49%
Natural Gas	3.129	-0.009	-0.29%
Gold	5,071.90	-7.50	-0.15%
Silver	81.700	-0.534	-0.65%
US Soybeans	1,113.00	+3.00	+0.27%
Copper	5.9225	-0.0400	-0.67%

Philippines 2Y	5.013	+0.027	+0.54%
Philippines 10Y	5.934	-0.004	-0.07%
Philippines 20Y	6.569	+0.044	+0.67%
U.S. 2Y	3.479	-0.004	-0.11%
U.S. 10Y	4.182	-0.012	-0.29%
U.S. 30Y	4.831	-0.018	-0.37%
Germany 10Y	2.8309	-0.0091	-0.32%

Alphabet C	324.29	+1.19	+0.37%
Golden Haven	685.00	-65.00	-8.67%
Anheuser Busch ADR	76.04	+0.23	+0.30%
Booking	4,234.32	-222.85	-5.00%
Apple	274.53	-3.33	-1.20%
Alibaba ADR	163.00	+0.49	+0.30%
Tesla	417.32	+6.21	+1.51%

Recent Quotes

Name	Price	Chg.	Chg. %
SON	50.77	-0.55	-1.07%
600460	31.02	-0.61	-1.93%
DOXE	4.33	-0.07	-1.59%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.9800	+2.18%	17.56M
Metropolitan Bank	73.80	+0.82%	4.47M
Jollibee Foods	200.00	+1.01%	2.72M
BDO Unibank	141.00	+2.32%	2.42M
International Container	670.000	+6.35%	1.59M
Ayala	571.50	+4.19%	695.59K
SM Investments	702.50	-0.21%	397.53K

Name	Last	Chg. %	Vol.
Abacore Capital	0.3600	+10.77%	33.16M
Manila Broadcasting Co	6.900	+10.05%	0.60K
Medco	0.110	+10.00%	30.00K
Dito CME Holdings	0.7200	+9.09%	42.27M
United Paragon Mining	0.0049	+6.52%	10.00M
International Container	670.000	+6.35%	1.59M
Philippine Infradev	0.340	+6.25%	60.00K

Name	Last	Chg. %	Vol.
Global Ferronickel	1.700	-11.46%	2.82M
Golden Haven	685.00	-8.67%	0.57K
Axelum Res	1.94	-6.73%	452.00K
Top Frontier Inv	57.00	-6.40%	0.63K
NiHAO Mineral	0.385	-6.10%	110.00K
ACE Enexor	3.600	-5.26%	71.00K
LFM Properties	0.04	-5.13%	100.00K