Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $22.93 as of 2/2/2026 9:03:51 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 | 8.80 | 13.00 | 10.90 | % | 0.87 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 15.00 | 6.00 | 10.50 | 8.25 | % | 0.55 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 17.50 | 3.50 | 8.00 | 5.75 | % | 0.33 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 20.00 | 1.00 | 5.50 | 3.25 | % | 0.16 | 0 | 0 | 2.01 | 0.99 | 0.05 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 22.50 | 0.05 | 2.80 | 1.43 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.11 | 0.62 | 0.20 | -0.02 | 1/22/2026 | 2/2/2026 9:58:51 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.32 | 0.18 | 0.13 | -0.01 | 1/27/2026 | 2/2/2026 9:58:51 AM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:51 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM 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 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.01 | 0.05 | 0.00 | 1/26/2026 | 2/2/2026 9:58:51 AM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.50 | -0.38 | 0.20 | -0.02 | 2/2/2026 9:58:51 AM EST | |||
| 25.00 | 0.65 | 3.80 | 2.23 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.25 | -0.82 | 0.13 | -0.01 | 1/23/2026 | 2/2/2026 9:58:51 AM EST |
| 30.00 | 6.20 | 9.40 | 7.80 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 35.00 | 9.50 | 14.40 | 11.95 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST |