Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $24.42 as of 12/3/2025 8:45:58 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 | 10.70 | 14.50 | 12.60 | % | 1.01 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 15.00 | 8.40 | 12.00 | 10.20 | % | 0.68 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 17.50 | 5.90 | 9.50 | 7.70 | % | 0.44 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 3.40 | 7.00 | 5.20 | % | 0.26 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 22.50 | 1.20 | 4.90 | 3.05 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.98 | 0.96 | 0.08 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.22 | 0.33 | 0.31 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | -0.04 | 0.08 | -0.01 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.67 | 0.31 | -0.01 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 4.40 | 6.60 | 5.50 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 8.70 | 13.00 | 10.85 | % | 0.31 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |