Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $23.25 as of 8/13/2025 9:12:18 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 | 8.00 | 12.90 | 10.45 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 15.00 | 5.50 | 10.40 | 7.95 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 17.50 | 3.00 | 7.90 | 5.45 | % | 0.31 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.75 | 5.40 | 3.08 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 0.05 | 0.95 | 0.50 | 0.60 | +0.30 | +100.00% | 0.02 | 1 | 30 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 1.30 | 5.00 | 3.15 | % | 0.13 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 5.80 | 9.50 | 7.65 | % | 0.26 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |