Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $23.29 as of 5/5/2025 9:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.50 | 13.10 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 6.00 | 10.60 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 4.20 | 8.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 1.70 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.89 | 0.07 | -0.02 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 4.50 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.61 | 0.13 | -0.05 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.30 | 0.11 | -0.05 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.03 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | -0.11 | 0.07 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.30 | 0.10 | -0.25 | -71.43% | 4 | 5 | 1.71 | -0.39 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.60 | 5.00 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.70 | 0.11 | -0.05 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 6.20 | 8.60 | % | 0 | 0 | 2.37 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 11.20 | 14.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |