Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $24.68 as of 10/8/2025 4:34:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 14.30 | 12.15 | % | 0.97 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 15.00 | 7.30 | 11.80 | 9.55 | % | 0.64 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 17.50 | 6.10 | 9.50 | 7.80 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:44 PM EST |
| 20.00 | 3.60 | 6.80 | 5.20 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 25 | 3.29 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 4.20 | 2.10 | 1.75 | -0.60 | -25.54% | 0.09 | 1 | 437 | 2.32 | 0.98 | 0.18 | 0.00 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.20 | -44.45% | 0.01 | 4 | 514 | 0.37 | 0.26 | 0.24 | -0.02 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 2.90 | 1.45 | 0.05 | -0.30 | -85.72% | 0.06 | 1 | 24 | 2.57 | -0.02 | 0.18 | 0.00 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 25.00 | 0.50 | 1.90 | 1.20 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.89 | -0.74 | 0.24 | -0.02 | 10/2/2025 | 10/8/2025 3:59:44 PM EST |
| 30.00 | 5.10 | 7.50 | 6.30 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 3:59:44 PM EST |
| 35.00 | 10.20 | 12.20 | 11.20 | % | 0.32 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST |