Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $21.06 as of 6/19/2025 8:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.80 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 15.00 | 4.00 | 8.50 | % | 0 | 0 | 9.17 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:28:53 PM EST | |||
| 17.50 | 2.65 | 6.00 | % | 0 | 0 | 6.85 | 0.91 | 0.05 | -0.12 | 6/18/2025 3:28:53 PM EST | |||
| 20.00 | 0.00 | 3.30 | 1.35 | % | 1 | 0 | 4.21 | 0.67 | 0.11 | -0.28 | 6/18/2025 | 6/18/2025 3:28:53 PM EST | |
| 22.50 | 0.00 | 3.40 | 0.10 | 0.00 | 0.00% | 0 | 14 | 6.25 | 0.36 | 0.12 | -0.29 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.14 | 0.07 | -0.18 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.01 | 0.01 | -0.01 | 4/29/2025 | 6/18/2025 3:28:53 PM EST |
| 35.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 7.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:53 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 | 3.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 15.00 | 0.00 | 2.50 | % | 0 | 0 | 9.58 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:28:53 PM EST | |||
| 17.50 | 0.00 | 3.40 | % | 0 | 0 | 8.94 | -0.09 | 0.05 | -0.12 | 6/18/2025 3:28:53 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.15 | +0.10 | +200.00% | 2 | 10 | 1.01 | -0.33 | 0.11 | -0.28 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 22.50 | 1.00 | 4.60 | 1.05 | 0.00 | 0.00% | 0 | 5 | 6.07 | -0.64 | 0.12 | -0.29 | 6/3/2025 | 6/18/2025 3:28:53 PM EST |
| 25.00 | 3.30 | 6.00 | 2.90 | 0.00 | 0.00% | 0 | 0 | 5.58 | -0.86 | 0.07 | -0.18 | 5/30/2025 | 6/18/2025 3:28:53 PM EST |
| 30.00 | 8.30 | 10.80 | % | 0 | 0 | 7.06 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:53 PM EST | |||
| 35.00 | 13.30 | 16.00 | % | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |