Cboe Global Markets

SON - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Sonoco Products Co (son)

2025-09-22 15:59:59 ET (Delayed)
Bid: 
45.5
Ask: 
47.36
Vol: 
985,634
Last: 
45.94
Change: 
-0.37 (+-0.799%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SON 35.000
0
+0
10.4
12.8
0
0.87
0.9614
0.0111
0
SON 40.000
6.5
-0.1
6.1
6.4
2
0.37
0.9012
0.0326
2003
SON 45.000
2
-0.25
1.9
2.05
2
0.29
0.6469
0.1106
206
SON 50.000
0.25
-0.1
0.2
0.35
67
0.29
0.1678
0.0681
879
SON 55.000
0.1
+0
0.05
0.25
2
0.43
0.0631
0.0243
204
SON 60.000
0.11
+0
0.05
0.1
0
0.52
0.0338
0.0117
3
Fri Oct 17 2025
Strike
SON 35.000
SON 40.000
SON 45.000
SON 50.000
SON 55.000
SON 60.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SON 35.000
0.14
+0
0
0.15
0
0.57
-0.0385
0.0111
36
SON 40.000
0.15
+0
0.05
0.25
1
0.38
-0.099
0.0328
3667
SON 45.000
0.85
+0.05
0.75
0.9
30
0.28
-0.3565
0.1121
3545
SON 50.000
3.15
+0
2.4
4.5
0
0
-0.846
0.0715
33
SON 55.000
5.4
+0
8.5
9.2
0
0
-0.9525
0.0268
2
SON 60.000
0
+0
12.4
14.8
0
0
-0.9821
0.0142
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.