Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $25.98 as of 7/23/2026 9:13:58 AM 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 | 11.30 | 16.00 | 13.65 | % | 1.09 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 15.00 | 8.80 | 13.50 | 11.15 | % | 0.74 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 17.50 | 6.30 | 11.00 | 8.65 | % | 0.49 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 20.00 | 3.80 | 8.50 | 6.15 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 22.50 | 1.75 | 6.00 | 3.88 | % | 0.17 | 0 | 0 | 1.67 | 0.85 | 0.10 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 25.00 | 1.25 | 5.00 | 3.13 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | 0.57 | 0.09 | -0.02 | 6/22/2026 | 7/22/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.19 | 0.06 | -0.02 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.02 | -0.01 | 7/22/2026 3:59:53 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 22.50 | 0.05 | 4.80 | 2.43 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | -0.15 | 0.10 | -0.01 | 6/18/2026 | 7/22/2026 3:59:53 PM EST |
| 25.00 | 0.20 | 0.95 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | -0.43 | 0.09 | -0.02 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 30.00 | 2.00 | 6.30 | 4.15 | % | 0.14 | 0 | 0 | 1.03 | -0.81 | 0.06 | -0.02 | 7/22/2026 3:59:53 PM EST | |||
| 35.00 | 7.00 | 11.20 | 9.10 | % | 0.26 | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.01 | 7/22/2026 3:59:53 PM EST |