Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $20.91 as of 3/23/2026 8:48:28 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 | 11.00 | 9.10 | 11.14 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 5.00 | 8.50 | 6.75 | % | 0.45 | 0 | 0 | 2.73 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 17.50 | 2.50 | 5.00 | 3.75 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | 0.91 | 0.05 | -0.01 | 2/4/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 2.80 | 1.43 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 79 | 1.07 | 0.65 | 0.13 | -0.02 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.21 | -0.04 | -16.00% | 0.02 | 1 | 163 | 0.51 | 0.32 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.61 | 0.11 | 0.07 | -0.01 | 3/6/2026 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 4 | 23 | 1.56 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/23/2026 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 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.46 | -0.09 | 0.05 | -0.01 | 2/4/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.91 | -0.35 | 0.13 | -0.02 | 2/2/2026 | 3/23/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.77 | -0.68 | 0.13 | -0.02 | 3/4/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 2.80 | 5.20 | 4.00 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | -0.89 | 0.07 | -0.01 | 11/21/2025 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 7.40 | 10.40 | 8.90 | 7.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 3/23/2026 4:00:06 PM EST |
| 35.00 | 11.50 | 16.00 | 13.75 | % | 0.39 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |