Dark

Check out our API

SON
Sonoco Products Company
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

48.81USD-1.603%(-0.80)879,070

46.65Bid 51.89Ask 5.24Spread

Pre-market

0.00USD-100.000%(-49.61)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

48.82USD+0.010%(+0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	2,567	44	178

SON Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SON Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SON Jan 15, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

SON Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.10	-86.67%	3	253	09-08	SON270115C00075000
70 C	1.15	+15.00%	5	249	08-26	SON270115C00070000
65 C	0.30	+100.00%	184	229	09-21	SON270115C00065000
60 C	0.84	+40.00%	390	546	09-23	SON270115C00060000
55 C	1.35	0.00%	8	1,197	09-29	SON270115C00055000
50 C	3.00	+11.11%	41	93	09-18	SON270115C00050000
45 C	13.79	+10.32%	7	12	08-10	SON270115C00045000
40 C	0	0%	0			SON270115C00040000
35 C	15.20	0%	2	0	05-28	SON270115C00035000
30 C	25.57	+27.53%	1	3	07-09	SON270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	0	0%	0			SON270115P00075000
70 P	20.51	0%	2	1	06-10	SON270115P00070000
65 P	16.12	0%	2	0	05-28	SON270115P00065000
60 P	5.15	0%	1	1	08-26	SON270115P00060000
55 P	7.92	+36.55%	5	14	09-09	SON270115P00055000
50 P	3.60	-10.00%	8	28	09-21	SON270115P00050000
45 P	1.36	+4.62%	1	86	09-28	SON270115P00045000
40 P	0.48	-18.64%	4	87	09-25	SON270115P00040000
35 P	0.39	-48.00%	1	3	07-28	SON270115P00035000
30 P	0.39	+21.88%	1	2	07-16	SON270115P00030000

Share