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

53.83 -2.06 -3.69%

19:08:00 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 762,257
Bid/Ask: 0.00 / 0.00
Day's Range: 53.70 - 56.22

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 13, 2026 16:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.6	35.4	0	20.00	0	0%	0	0.25	0
SON Call 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|20.00C Delta0.9694 Imp Vol6.0956 Bid33.6 Gamma0.002 Theoretical34.5 Ask35.4 Theta-0.293 Intrinsic Value33.84 Volume0 Vega0.0039 Time Value-33.84 Open Interest0 Rho0.0015 Delta / Theta-3.3087 SON Put 20.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|20.00P Delta-0.0116 Imp Vol4.6841 Bid0 Gamma0.0011 Theoretical0.13 Ask0.25 Theta-0.1003 Intrinsic Value-33.84 Volume0 Vega0.0017 Time Value33.84 Open Interest0 Rho-0.0001 Delta / Theta0.1156
0	0%	31.1	32.9	0	22.50	0	0%	0	0.6	0
SON Call 22.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|22.50C Delta0.9655 Imp Vol5.4418 Bid31.1 Gamma0.0025 Theoretical32 Ask32.9 Theta-0.2892 Intrinsic Value31.34 Volume0 Vega0.0043 Time Value-31.34 Open Interest0 Rho0.0017 Delta / Theta-3.3392 SON Put 22.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|22.50P Delta-0.0241 Imp Vol4.8562 Bid0 Gamma0.0021 Theoretical0.3 Ask0.6 Theta-0.1943 Intrinsic Value-31.34 Volume0 Vega0.0032 Time Value31.34 Open Interest0 Rho-0.0002 Delta / Theta0.1239
0	0%	28.5	30.4	0	25.00	0	0%	0	0.6	0
SON Call 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|25.00C Delta0.9636 Imp Vol4.7512 Bid28.5 Gamma0.003 Theoretical29.45 Ask30.4 Theta-0.2639 Intrinsic Value28.84 Volume0 Vega0.0045 Time Value-28.84 Open Interest0 Rho0.0019 Delta / Theta-3.6511 SON Put 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|25.00P Delta-0.0271 Imp Vol4.3302 Bid0 Gamma0.0026 Theoretical0.3 Ask0.6 Theta-0.1913 Intrinsic Value-28.84 Volume0 Vega0.0035 Time Value28.84 Open Interest5 Rho-0.0002 Delta / Theta0.1417
					53.84	Price @ Jul 13, 2026 16:47 GMT
0.5	-68.75%	0.25	0.7	12	55.00	1.1	0%	1.15	1.55	26
SON Call 55.00 Exp: Jul 17, 2026 Last: 0.5 Chg.: -68.75% SymbolSON\|20260717\|55.00C Delta0.3326 Imp Vol0.3916 Bid0.25 Gamma0.1641 Theoretical0.48 Ask0.7 Theta-0.1003 Intrinsic Value-1.16 Volume12 Vega0.0205 Time Value1.66 Open Interest454 Rho0.0017 Delta / Theta-3.3158 SON Put 55.00 Exp: Jul 17, 2026 Last: 1.1 Chg.: 0% SymbolSON\|20260717\|55.00P Delta-0.702 Imp Vol0.3238 Bid1.15 Gamma0.1893 Theoretical1.35 Ask1.55 Theta-0.0794 Intrinsic Value1.16 Volume26 Vega0.0196 Time Value-0.06 Open Interest29 Rho-0.0042 Delta / Theta8.8411
0.3	0%	0	0.55	0	60.00	0	0%	4.8	6.3	0
SON Call 60.00 Exp: Jul 17, 2026 Last: 0.3 Chg.: 0% SymbolSON\|20260717\|60.00C Delta0.1223 Imp Vol0.8355 Bid0 Gamma0.0429 Theoretical0.28 Ask0.55 Theta-0.1196 Intrinsic Value-6.16 Volume0 Vega0.0115 Time Value6.46 Open Interest168 Rho0.0006 Delta / Theta-1.0227 SON Put 60.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|60.00P Delta-0.9878 Imp Vol0.4424 Bid4.8 Gamma0.0125 Theoretical6.02 Ask6.3 Theta-0.0097 Intrinsic Value6.16 Volume0 Vega0.0018 Time Value-6.16 Open Interest1 Rho-0.004 Delta / Theta101.8949
0.1	0%	0	0.05	0	65.00	0	0%	9.7	11.4	0
SON Call 65.00 Exp: Jul 17, 2026 Last: 0.1 Chg.: 0% SymbolSON\|20260717\|65.00C Delta0.0157 Imp Vol0.8085 Bid0 Gamma0.0086 Theoretical0.03 Ask0.05 Theta-0.0226 Intrinsic Value-11.16 Volume0 Vega0.0022 Time Value11.26 Open Interest34 Rho0.0001 Delta / Theta-0.6984 SON Put 65.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolSON\|20260717\|65.00P Delta-0.9916 Imp Vol0.7295 Bid9.7 Gamma0.0055 Theoretical11.02 Ask11.4 Theta-0.0113 Intrinsic Value11.16 Volume0 Vega0.0013 Time Value-11.16 Open Interest0 Rho-0.0035 Delta / Theta87.9144

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	8,789.80	-85.04	-0.96%
NSE All Share	241,749.11	-2205.34	-0.90%
US 30	52,511.1	-126.0	-0.24%
US 500	7,524.6	-50.6	-0.67%
FTSE 100	10,498.29	+1.00	+0.01%
DAX	25,087.18	+20.09	+0.08%
South Africa Top 40	101,575.27	-401.39	-0.39%

Brent Oil	82.79	+6.78	+8.92%
Crude Oil WTI	77.76	+6.35	+8.89%
Gold	4,001.12	-112.58	-2.74%
Silver	57.745	-2.420	-4.02%
Copper	6.2768	-0.0052	-0.08%
London Cocoa	4,442.00	-331.00	-6.93%
London Wheat	186.00	+5.50	+3.05%

Nigeria 10Y	18.276	+0.003	+0.02%
Nigeria 2Y	17.605	-0.001	-0.01%
U.K. 10Y	4.9891	+0.0177	+0.36%
Germany 10Y	3.0979	+0.0267	+0.87%
U.S. 10Y	4.615	+0.046	+1.01%
U.S. 5Y	4.371	+0.061	+1.42%
U.S. 2Y	4.271	+0.063	+1.50%

Fidelitybk	19.500	+0.500	+2.63%
Zenith Bank	107.20	-3.60	-3.25%
UBA	40.75	-0.25	-0.61%
First HoldCo	65.60	-3.60	-5.20%
Guaranty Trust Holding	124.20	-1.80	-1.43%
Sterling Bank	7.750	+0.150	+1.97%
Dangote Cement	1,047.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SON	53.83	-2.06	-3.69%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.100	-6.48%	102.24M
STANBIC IBTC Bank	157.00	+3.15%	18.38M
Zenith Bank	107.20	-3.25%	16.80M
Guaranty Trust Holding	124.20	-1.43%	7.24M
MTN Nigeria	810.00	0.00%	1.84M
Aradel Holdings	1,526.80	0.00%	1.15M
Seplat Petroleum	11,363.90	0.00%	353.03K

Name	Last	Chg. %	Vol.
Chapel Hill Denham Management	163.30	+9.97%	356.20K
International Breweries	14.60	+9.77%	26.76M
Nahco	177.000	+8.36%	1.31M
UAC Of Nigeria	199.95	+8.11%	1.59M
Daarcomm	1.76	+6.67%	3.00M
Vitafoam Nig	194.80	+5.87%	515.08K
Abbey Mortgage Bank	9.65	+5.46%	3.52M

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	81.00	-10.00%	2.15M
BUA Cement	306.20	-9.99%	655.99K
Redstarex	22.10	-9.98%	340.81K
Rtbriscoe	12.10	-9.70%	1.32M
Cileasing	5.80	-9.38%	779.11K
Caverton Offshore Support	5.050	-9.01%	1.57M
Cadbury Nig	57.00	-8.95%	3.21M