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

51.67 +0.37 +0.72%

13/02 - Closed. Currency in USD

After Hours

52.75

+1.08

+2.09%

0:36:40 - Real-time Data

Type: Equity

Market: United States

Volume: 1,475,572
Bid/Ask: 0.00 / 0.00
Day's Range: 50.81 - 51.83

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 13, 2026 21:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.2	30.2	0	22.50	0	0%	0	1.25	0
SON Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|22.50C Delta0 Imp Vol0 Bid27.2 Gamma0 Theoretical0 Ask30.2 Theta0 Intrinsic Value29.17 Volume0 Vega0 Time Value-29.17 Open Interest0 Rho0 Delta / Theta0 SON Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|22.50P Delta-0.0604 Imp Vol4.9766 Bid0 Gamma0.0034 Theoretical1.25 Ask1.25 Theta-0.3046 Intrinsic Value-29.17 Volume0 Vega0.0086 Time Value29.17 Open Interest0 Rho-0.0008 Delta / Theta0.1984
0	0%	24.7	27.5	0	25.00	0	0%	0	1.2	0
SON Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|25.00C Delta0 Imp Vol0 Bid24.7 Gamma0 Theoretical0 Ask27.5 Theta0 Intrinsic Value26.67 Volume0 Vega0 Time Value-26.67 Open Interest0 Rho0 Delta / Theta0 SON Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|25.00P Delta-0.0669 Imp Vol4.3875 Bid0 Gamma0.0041 Theoretical1.2 Ask1.2 Theta-0.2908 Intrinsic Value-26.67 Volume0 Vega0.0093 Time Value26.67 Open Interest0 Rho-0.0008 Delta / Theta0.2302
0	0%	19.8	22.2	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 Imp Vol0 Bid19.8 Gamma0 Theoretical0 Ask22.2 Theta0 Intrinsic Value21.67 Volume0 Vega0 Time Value-21.67 Open Interest0 Rho0 Delta / Theta0 SON Put 30.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolSON\|20260220\|30.00P Delta-0.0662 Imp Vol3.0326 Bid0 Gamma0.0059 Theoretical0.75 Ask0.75 Theta-0.1993 Intrinsic Value-21.67 Volume0 Vega0.0092 Time Value21.73 Open Interest3 Rho-0.0007 Delta / Theta0.3322
					51.67	Price @ Feb 13, 2026 21:17 GMT
0.15	200%	0.1	0.4	59	55.00	7.6	0%	3.1	5	0
SON Call 55.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 200% SymbolSON\|20260220\|55.00C Delta0.1175 Imp Vol0.3722 Bid0.1 Gamma0.074 Theoretical0.15 Ask0.4 Theta-0.0374 Intrinsic Value-3.33 Volume59 Vega0.0141 Time Value3.48 Open Interest52 Rho0.0011 Delta / Theta-3.1402 SON Put 55.00 Exp: Feb 20, 2026 Last: 7.6 Chg.: 0% SymbolSON\|20260220\|55.00P Delta-0.7373 Imp Vol0.6618 Bid3.1 Gamma0.0688 Theoretical4.05 Ask5 Theta-0.1102 Intrinsic Value3.33 Volume0 Vega0.0233 Time Value4.27 Open Interest2 Rho-0.0071 Delta / Theta6.693
0.13	0%	0	0.25	2	60.00	9	0%	7.9	9.8	0
SON Call 60.00 Exp: Feb 20, 2026 Last: 0.13 Chg.: 0% SymbolSON\|20260220\|60.00C Delta0.0632 Imp Vol0.6854 Bid0 Gamma0.0253 Theoretical0.13 Ask0.25 Theta-0.0434 Intrinsic Value-8.33 Volume2 Vega0.0089 Time Value8.46 Open Interest4 Rho0.0006 Delta / Theta-1.4559 SON Put 60.00 Exp: Feb 20, 2026 Last: 9 Chg.: 0% SymbolSON\|20260220\|60.00P Delta-0.8481 Imp Vol0.9833 Bid7.9 Gamma0.0333 Theoretical8.85 Ask9.8 Theta-0.1176 Intrinsic Value8.33 Volume0 Vega0.0168 Time Value0.67 Open Interest2 Rho-0.0081 Delta / Theta7.2124
0	0%	0	0.75	0	65.00	0	0%	11.5	15.3	0
SON Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|65.00C Delta0.1508 Imp Vol1.4622 Bid0 Gamma0.0224 Theoretical0.75 Ask0.75 Theta-0.1747 Intrinsic Value-13.33 Volume0 Vega0.0167 Time Value13.33 Open Interest0 Rho0.0013 Delta / Theta-0.8632 SON Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|65.00P Delta-0.9682 Imp Vol0.8642 Bid11.5 Gamma0.0115 Theoretical13.4 Ask15.3 Theta-0.0308 Intrinsic Value13.33 Volume0 Vega0.0051 Time Value-13.33 Open Interest0 Rho-0.0077 Delta / Theta31.4698
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 13, 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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	112,558.10	-1659.30	-1.45%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,456.4	+4.5	+0.01%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX Futures	24,962.5	+74.5	+0.30%
Dollar Index	96.770	-0.070	-0.07%

Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.63	+0.11	+0.16%
Natural Gas	3.243	+0.026	+0.81%
Copper	5.8030	+0.0175	+0.30%
US Corn	431.75	+0.50	+0.12%

USD/ZAR	15.9452	-0.0045	-0.03%
EUR/USD	1.1869	-0.0002	-0.02%
GBP/USD	1.3655	+0.0036	+0.26%
USD/JPY	152.69	-0.07	-0.05%
GBP/JPY	208.50	+0.46	+0.22%
USD/CAD	1.3618	+0.0007	+0.05%
AUD/USD	0.7072	-0.0018	-0.25%

Nampak	49,700	+800	+1.64%
MTN	19,230	-292	-1.50%
Standard Bank	31,372	-5	-0.02%
FirstRand Ltd	9,500	-42	-0.44%
Capitec	464,811	-2517	-0.54%
African Rainbow Minerals	22,235	-675	-2.95%
Naspers	89,120	-1489	-1.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SON	51.67	+0.37	+0.72%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,500	-0.44%	12.91M
Impala Platinum	27,479	-5.12%	4.28M
Gold Fields	86,413	-2.49%	1.88M
Naspers	89,120	-1.64%	1.74M
Valterra Platinum	147,942	-0.66%	1.16M
AngloGold Ashanti ADR	171,100	-3.06%	870.27K
Capitec	464,811	-0.54%	237.55K

Name	Last	Chg. %	Vol.
Collins Property	1,099	+9.14%	8.00K
Aspen Pharmacare	12,515	+6.43%	1.23M
Zeder	131	+4.80%	543.81K
MC Mining	230	+4.55%	110.00
Mustek Ltd	1,525	+4.45%	289.37K
Mpact	2,183	+4.40%	5.65K
Novus Holdings Ltd	550	+3.77%	491.00

Name	Last	Chg. %	Vol.
RH Bophelo	165	-24.66%	10.82K
Universal Partners	1,450	-14.71%	0.52K
Clientèle	1,451	-6.39%	1.00
Italtile	941	-6.18%	366.26K
Stadio	1,131	-5.67%	265.99K
Impala Platinum	27,479	-5.12%	4.28M
Gemfields	112	-5.08%	17.21K