Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $21.59 as of 5/8/2026 5:01:07 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 | 7.20 | 12.00 | 9.60 | % | 0.77 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 15.00 | 4.70 | 9.50 | 7.10 | % | 0.47 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 17.50 | 3.10 | 6.40 | 4.75 | % | 0.27 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 20.00 | 0.65 | 4.00 | 2.33 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.64 | 0.89 | 0.16 | -0.01 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.76 | 0.33 | 0.23 | -0.04 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.52 | 0.03 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 307 | 0.54 | -0.11 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 0.50 | 2.30 | 1.40 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.55 | -0.67 | 0.23 | -0.04 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 1.60 | 5.50 | 3.55 | % | 0.14 | 0 | 0 | 2.84 | -0.97 | 0.05 | -0.01 | 5/8/2026 4:00:06 PM EST | |||
| 30.00 | 6.00 | 10.50 | 8.25 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |