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

59.48 +1.15 +1.97%

22/08 - Closed. Currency in USD

After Hours

59.48

0.00

0.00%

7:30:03 - Real-time Data

Type: Equity

Market: United States

Volume: 833,148
Bid/Ask: 0.00 / 0.00
Day's Range: 58.62 - 59.62

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

Aug 21, 2026 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.8	31.1	0	30.00	0	0%	0	0.65	0
SON Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|30.00C Delta0.9821 Imp Vol1.2807 Bid27.8 Gamma0.002 Theoretical29.45 Ask31.1 Theta-0.0144 Intrinsic Value29.48 Volume0 Vega0.0068 Time Value-29.48 Open Interest0 Rho0.0113 Delta / Theta-68.0109 SON Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|30.00P Delta-0.0299 Imp Vol1.4674 Bid0 Gamma0.0028 Theoretical0.33 Ask0.65 Theta-0.0292 Intrinsic Value-29.48 Volume0 Vega0.0111 Time Value29.48 Open Interest0 Rho-0.0015 Delta / Theta1.0246
0	0%	22.9	26	0	35.00	0	0%	0	0.7	0
SON Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|35.00C Delta0.9782 Imp Vol1.0143 Bid22.9 Gamma0.003 Theoretical24.45 Ask26 Theta-0.0137 Intrinsic Value24.48 Volume0 Vega0.0081 Time Value-24.48 Open Interest0 Rho0.0136 Delta / Theta-71.3018 SON Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|35.00P Delta-0.039 Imp Vol1.1946 Bid0 Gamma0.0043 Theoretical0.35 Ask0.7 Theta-0.0296 Intrinsic Value-24.48 Volume0 Vega0.0139 Time Value24.48 Open Interest0 Rho-0.0019 Delta / Theta1.3199
0	0%	18.1	21.1	0	40.00	0	0%	0	0.75	0
SON Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|40.00C Delta0.9551 Imp Vol0.9021 Bid18.1 Gamma0.0063 Theoretical19.6 Ask21.1 Theta-0.0233 Intrinsic Value19.48 Volume0 Vega0.0151 Time Value-19.48 Open Interest0 Rho0.0183 Delta / Theta-40.9109 SON Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|40.00P Delta-0.0515 Imp Vol0.9508 Bid0 Gamma0.0068 Theoretical0.38 Ask0.75 Theta-0.0294 Intrinsic Value-19.48 Volume0 Vega0.0173 Time Value19.48 Open Interest0 Rho-0.0024 Delta / Theta1.7509
					59.48	Price @ Aug 21, 2026 20:17 GMT
1.7	45.3%	1.1	1.95	4	60.00	0	0%	1.45	2.95	0
SON Call 60.00 Exp: Sep 18, 2026 Last: 1.7 Chg.: 45.3% SymbolSON\|20260918\|60.00C Delta0.4572 Imp Vol0.2793 Bid1.1 Gamma0.0863 Theoretical1.53 Ask1.95 Theta-0.0324 Intrinsic Value-0.52 Volume4 Vega0.0651 Time Value2.22 Open Interest676 Rho0.0175 Delta / Theta-14.1305 SON Put 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|60.00P Delta-0.5402 Imp Vol0.2814 Bid1.45 Gamma0.0857 Theoretical2.2 Ask2.95 Theta-0.0325 Intrinsic Value0.52 Volume0 Vega0.0651 Time Value-0.52 Open Interest29 Rho-0.0229 Delta / Theta16.6328
0.2	0%	0.2	0.5	9	65.00	0	0%	5.5	7	0
SON Call 65.00 Exp: Sep 18, 2026 Last: 0.2 Chg.: 0% SymbolSON\|20260918\|65.00C Delta0.144 Imp Vol0.2986 Bid0.2 Gamma0.0462 Theoretical0.35 Ask0.5 Theta-0.0199 Intrinsic Value-5.52 Volume9 Vega0.0373 Time Value5.72 Open Interest18 Rho0.0058 Delta / Theta-7.2563 SON Put 65.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|65.00P Delta-0.8062 Imp Vol0.3587 Bid5.5 Gamma0.0464 Theoretical6.25 Ask7 Theta-0.0282 Intrinsic Value5.52 Volume0 Vega0.0448 Time Value-5.52 Open Interest0 Rho-0.0321 Delta / Theta28.5661
0	0%	0	0.75	0	70.00	0	0%	9.2	12	0
SON Call 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|70.00C Delta0.1085 Imp Vol0.4601 Bid0 Gamma0.0246 Theoretical0.38 Ask0.75 Theta-0.0251 Intrinsic Value-10.52 Volume0 Vega0.0306 Time Value10.52 Open Interest0 Rho0.0043 Delta / Theta-4.3227 SON Put 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSON\|20260918\|70.00P Delta-0.992 Imp Vol0.2568 Bid9.2 Gamma0.0051 Theoretical10.67 Ask12 Theta-0.0013 Intrinsic Value10.52 Volume0 Vega0.0032 Time Value-10.52 Open Interest0 Rho-0.0118 Delta / Theta779.8899
97.65	0%	101.7	104.7	0	130.00	0	0%	0	0	0
SON Call 130.00 Exp: Sep 18, 2026 Last: 97.65 Chg.: 0% SymbolRDDT\|20260918\|130.00C Delta0 Imp Vol0 Bid101.7 Gamma0 Theoretical0 Ask104.7 Theta0 Intrinsic Value-87.83 Volume0 Vega0 Time Value185.48 Open Interest69 Rho0 Delta / Theta0 SON Put 130.00 Exp: Aug 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value87.83 Volume0 Vega0 Time Value-87.83 Open Interest0 Rho0 Delta / Theta0
94.8	0%	98.3	101.9	0	135.00	0	0%	0	0	0
SON Call 135.00 Exp: Sep 18, 2026 Last: 94.8 Chg.: 0% SymbolRDDT\|20260918\|135.00C Delta0 Imp Vol0 Bid98.3 Gamma0 Theoretical0 Ask101.9 Theta0 Intrinsic Value-92.83 Volume0 Vega0 Time Value187.63 Open Interest18 Rho0 Delta / Theta0 SON Put 135.00 Exp: Aug 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value92.83 Volume0 Vega0 Time Value-92.83 Open Interest0 Rho0 Delta / Theta0
74	0%	77.55	80.5	0	170.00	0	0%	0	0	0
SON Call 170.00 Exp: Sep 18, 2026 Last: 74 Chg.: 0% SymbolRDDT\|20260918\|170.00C Delta0 Imp Vol0 Bid77.55 Gamma0 Theoretical0 Ask80.5 Theta0 Intrinsic Value-127.83 Volume0 Vega0 Time Value201.83 Open Interest33 Rho0 Delta / Theta0 SON Put 170.00 Exp: Aug 24, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value127.83 Volume0 Vega0 Time Value-127.83 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	6,238.46	+0.00	+0.00%
Nikkei 225	66,106.50	+90.14	+0.14%
Shanghai	3,896.81	-8.39	-0.21%
US 500	7,681.1	+6.8	+0.09%
US Tech 100	29,319.5	+10.6	+0.04%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.780	+0.010	+0.01%

Crude Oil WTI	85.36	-1.70	-1.95%
Brent Oil	90.81	-1.86	-2.01%
Natural Gas	2.769	-0.042	-1.49%
Gold	4,670.74	-9.86	-0.21%
Silver	68.585	-0.945	-1.36%
US Soybeans	1,231.63	-8.63	-0.70%
Copper	6.5590	-0.0210	-0.32%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.225	-0.009	-0.21%
U.S. 10Y	4.716	-0.022	-0.46%
U.S. 30Y	5.254	-0.022	-0.42%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.75	+3.55	+1.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.35	-1.95	-0.63%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.86	+17.73	+5.14%

Recent Quotes

Name	Price	Chg.	Chg. %
SON	59.48	+1.15	+1.97%
FF	5.560	-0.020	-0.36%
MLN	0.760	0.000	0.00%

Market Movers

Name	Last	Chg. %
Abacore Capital	0.3400	+0.00%
ABS CBN	3.870	+0.00%
Atok Big Wedge	1.990	0.00%
Philippine Business Bank	7.08	+0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	2.540	0.00%
D&L Industries	3.510	0.00%

Name	Last	Chg. %
Abacore Capital	0.3400	+0.00%
ABS CBN	3.870	+0.00%
Atok Big Wedge	1.990	0.00%
Philippine Business Bank	7.08	+0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	2.540	0.00%
D&L Industries	3.510	0.00%

Name	Last	Chg. %
Abacore Capital	0.3400	+0.00%
ABS CBN	3.870	+0.00%
Atok Big Wedge	1.990	0.00%
Philippine Business Bank	7.08	+0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	2.540	0.00%
D&L Industries	3.510	0.00%