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

57.63 +0.91 +1.60%

19/02 - Closed. Currency in USD

After Hours

57.40

-0.19

-0.33%

10:18:37 - Real-time Data

Volume: 2,453,215
Bid/Ask: 0.00 / 0.00
Day's Range: 56.83 - 58.44

Type: Equity

Market: United States

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

Sonoco Products Option Chain

Explore SON options data, including calls and puts, strike prices, expiration dates, and implied volatility. View the full SON options chain to compare premiums across strikes, track Sonoco Products puts activity, and analyse SON futures data to inform your derivatives trading strategy.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 18, 2026 21:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.6	36.9	0	22.50	0	0%	0	1.4	0
SON Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|22.50C Delta0.9898 Imp Vol6.0673 Bid33.6 Gamma0.001 Theoretical35.25 Ask36.9 Theta-0.1726 Intrinsic Value35.09 Volume0 Vega0.0011 Time Value-35.09 Open Interest0 Rho0.0008 Delta / Theta-5.7358 SON Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|22.50P Delta-0.0537 Imp Vol10.3711 Bid0 Gamma0.0025 Theoretical1.4 Ask1.4 Theta-1.2085 Intrinsic Value-35.09 Volume0 Vega0.0047 Time Value35.09 Open Interest0 Rho-0.0002 Delta / Theta0.0445
0	0%	30.8	34.4	0	25.00	0	0%	0	1.4	0
SON Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|25.00C Delta0 Imp Vol0 Bid30.8 Gamma0 Theoretical0 Ask34.4 Theta0 Intrinsic Value32.59 Volume0 Vega0 Time Value-32.59 Open Interest0 Rho0 Delta / Theta0 SON Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|25.00P Delta-0.0603 Imp Vol9.3597 Bid0 Gamma0.003 Theoretical1.4 Ask1.4 Theta-1.1936 Intrinsic Value-32.59 Volume0 Vega0.0051 Time Value32.59 Open Interest0 Rho-0.0002 Delta / Theta0.0505
0	0%	26.4	29.6	0	30.00	0.06	0%	0	1.4	0
SON Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|30.00C Delta0.9664 Imp Vol5.4078 Bid26.4 Gamma0.0032 Theoretical28 Ask29.6 Theta-0.4277 Intrinsic Value27.59 Volume0 Vega0.0032 Time Value-27.59 Open Interest0 Rho0.0011 Delta / Theta-2.2598 SON Put 30.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolSON\|20260220\|30.00P Delta-0.075 Imp Vol7.6268 Bid0 Gamma0.0043 Theoretical1.4 Ask1.4 Theta-1.1518 Intrinsic Value-27.59 Volume0 Vega0.006 Time Value27.65 Open Interest3 Rho-0.0003 Delta / Theta0.0651
					57.59	Price @ Feb 18, 2026 21:17 GMT
0.07	40%	0	0.15	2	60.00	2.4	-20%	1.7	2.5	1
SON Call 60.00 Exp: Feb 20, 2026 Last: 0.07 Chg.: 40% SymbolSON\|20260220\|60.00C Delta0.0899 Imp Vol0.3981 Bid0 Gamma0.0955 Theoretical0.07 Ask0.15 Theta-0.0689 Intrinsic Value-2.41 Volume2 Vega0.0069 Time Value2.48 Open Interest147 Rho0.0003 Delta / Theta-1.3047 SON Put 60.00 Exp: Feb 20, 2026 Last: 2.4 Chg.: -20% SymbolSON\|20260220\|60.00P Delta-0.927 Imp Vol0.3676 Bid1.7 Gamma0.0883 Theoretical2.4 Ask2.5 Theta-0.0541 Intrinsic Value2.41 Volume1 Vega0.0059 Time Value-0.01 Open Interest38 Rho-0.0023 Delta / Theta17.1437
0	0%	0	1.05	0	65.00	0	0%	6.3	8.9	0
SON Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|65.00C Delta0.2288 Imp Vol1.9866 Bid0 Gamma0.0357 Theoretical1.05 Ask1.05 Theta-0.6416 Intrinsic Value-7.41 Volume0 Vega0.0129 Time Value7.41 Open Interest0 Rho0.0006 Delta / Theta-0.3567 SON Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|65.00P Delta-0.8965 Imp Vol1.2393 Bid6.3 Gamma0.034 Theoretical7.6 Ask8.9 Theta-0.2371 Intrinsic Value7.41 Volume0 Vega0.0077 Time Value-7.41 Open Interest0 Rho-0.0025 Delta / Theta3.7805
0	0%	0	1.4	0	70.00	0	0%	11.4	13.9	0
SON Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|70.00C Delta0.2164 Imp Vol2.9369 Bid0 Gamma0.0234 Theoretical1.4 Ask1.4 Theta-0.9188 Intrinsic Value-12.41 Volume0 Vega0.0125 Time Value12.41 Open Interest0 Rho0.0006 Delta / Theta-0.2355 SON Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSON\|20260220\|70.00P Delta-0.9121 Imp Vol1.8432 Bid11.4 Gamma0.0203 Theoretical12.65 Ask13.9 Theta-0.3124 Intrinsic Value12.41 Volume0 Vega0.0068 Time Value-12.41 Open Interest0 Rho-0.0027 Delta / Theta2.9196
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 19, 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 Australia'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://d70-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://d70-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://d70-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

S&P/ASX 200	9,086.20	+79.20	+0.88%
ASX 200 Futures	8,997.0	+10.5	+0.12%
ASX All Ordinaries	9,316.60	+77.90	+0.84%
US 500	6,864.3	-17.0	-0.25%
Dow Jones	49,662.66	+129.47	+0.26%
China A50 Futures	14,830.0	-35.0	-0.24%
Dollar Index	97.800	+0.179	+0.18%

Crude Oil WTI	66.10	+1.05	+1.61%
Natural Gas	3.061	+0.050	+1.66%
Gold	5,002.60	-6.90	-0.14%
Silver	77.753	+0.154	+0.20%
Copper	5.7037	-0.0993	-1.71%
US Sugar #11	14.10	-0.07	-0.49%
US Coffee C	276.55	-8.60	-3.02%

Australia 10Y	4.792	-0.003	-0.06%
Australia 5Y	4.407	-0.012	-0.27%
New Zealand 10Y	4.418	+0.023	+0.52%
U.S. 10Y	4.101	+0.021	+0.51%
Japan 10Y	2.139	-0.009	-0.42%
China 10Y	1.812	+0.027	+1.51%
Singapore 10Y	1.952	0.000	0.00%

CSL	154.19	+1.45	+0.95%
Woolworths	31.960	+0.020	+0.06%
ANZ Holdings	40.070	+0.840	+2.14%
Commonwealth Bank Australia	178.190	+1.310	+0.74%
Telstra Group	5.140	+0.180	+3.63%
National Australia Bank	48.280	+1.140	+2.42%
BHP Group Ltd	53.230	+0.940	+1.80%

Recent Quotes

Name	Price	Chg.	Chg. %
SON	57.63	+0.91	+1.60%
Purpose Active Gr.	28.99	+0.14	+0.49%
DJ Computer Hardw.	13,653.2	+43.0	+0.32%
Franklin Brandywi.	17.64	+0.07	+0.40%
SJRb	40.48	+0.00	+0.00%
EQX	0.200	-0.010	-4.76%

Market Movers

Name	Last	Chg. %	Vol.
Zip	1.85	-34.40%	218.63M
Telstra Group	5.140	+3.63%	54.78M
BHP Group Ltd	53.230	+1.80%	12.40M
National Australia Bank	48.280	+2.42%	7.39M
ANZ Holdings	40.070	+2.14%	6.20M
Westpac Banking	41.890	+2.67%	6.18M
Commonwealth Bank Australia	178.190	+0.74%	3.10M

Name	Last	Chg. %	Vol.
Australian Oil Company	0.003	+50.00%	416.50K
Empire Resources Ltd	0.017	+41.67%	9.66M
XPON Technologies Pty	0.022	+37.50%	10.87M
Hamelin Gold	0.12	+33.33%	1.53M
Aus Tin Mining Ltd	0.004	+33.33%	2.91M
Range International	0.004	+33.33%	181.00K
Biotron Ltd	0.004	+33.33%	25.00K

Name	Last	Chg. %	Vol.
Ovanti	0.001	-66.67%	14.20M
Ronin Resources	0.175	-35.19%	268.95K
Zip	1.85	-34.40%	218.63M
Bounty Oil and Gas NL	0.003	-33.33%	83.96K
Grand Gulf Energy Ltd	0.003	-33.33%	2.82M
Calix	1.180	-25.79%	2.18M
Taiton Resources	0.09	-25.00%	62.66K