[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REYN":3,"homepage-market-summary":35,"stock-options-REYN":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REYN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Reynolds Consumer Products Inc. Common Stock","Nasdaq",null,"PLASTICS, FOIL & COATED PAPER BAGS","Reynolds Consumer Products Inc is a provider of household products. The firm is engaged in the production and sales of cooking products, waste and storage products, and tableware. It operates through four reportable segments namely, Reynolds Cooking and Baking, Hefty Waste and Storage, Hefty Tableware, and Presto Products. Reynolds Cooking and Baking segment produce branded and store brand aluminum foil, disposable aluminum pans, parchment paper, freezer paper, wax paper, butcher paper, plastic wrap, baking cups, oven bags and slow cooker liners.","6,000","Lake Forest, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1971,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.98,21.9,22.105,21.723,21.92,0.06,0.27,1652058.070189,17938,21.9737,27.32,20.44,1129145.517577139,22.4,1681,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":181,"has_options":79,"symbol":4,"underlying_price":20,"selected_expiration":182,"days_to_expiration":185,"iv_index":187,"expiration_iv":187,"kpis":188,"expirations":192,"strikes":206,"updated_at":358,"task_id":9},"SUCCESS",{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":189,"total_open_interest":190,"put_call_ratio":191,"implied_volatility":187},0,256,0.52,[193,194,198,202],{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},{"date":195,"label":195,"type":184,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-11-20",43,"261120",{"date":199,"label":199,"type":184,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",99,"270115",{"date":203,"label":203,"type":184,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",190,"270416",[207,223,240,261,283,304,327,343],{"strike":208,"call":209,"put":219,"callItm":79,"putItm":14,"isAtm":14},12.5,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":79},"REYN  261016C00012500",8.7,12,1.006,0.999944,0.00007,-0.000047,0.000007,0.002739,{"contract_symbol":220,"symbol":220,"bid":189,"ask":221,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":222,"implied_volatility":222,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"REYN  261016P00012500",0.25,0.5192,{"strike":224,"call":225,"put":236,"callItm":79,"putItm":14,"isAtm":14},15,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":189,"changePercent":9,"volume":189,"openInterest":230,"open_interest":230,"iv":213,"implied_volatility":213,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":79},"REYN  261016C00015000",6.1,8.4,6.59,1,0.995854,0.003737,-0.002501,0.000398,0.003267,{"contract_symbol":237,"symbol":237,"bid":189,"ask":238,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":222,"implied_volatility":222,"delta":189,"gamma":239,"theta":189,"vega":189,"rho":189,"in_the_money":14},"REYN  261016P00015000",0.75,0.000001,{"strike":241,"call":242,"put":252,"callItm":79,"putItm":14,"isAtm":14},17.5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":189,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":213,"implied_volatility":213,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":79},"REYN  261016C00017500",3.7,7,9.45,0.945743,0.033619,-0.022502,0.003581,0.003557,{"contract_symbol":253,"symbol":253,"bid":189,"ask":238,"last":254,"change":189,"changePercent":9,"volume":189,"openInterest":255,"open_interest":255,"iv":222,"implied_volatility":222,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"REYN  261016P00017500",0.39,6,-0.001333,0.002593,-0.000462,0.000143,-0.000007,{"strike":262,"call":263,"put":273,"callItm":79,"putItm":14,"isAtm":79},20,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":189,"changePercent":9,"volume":189,"openInterest":245,"open_interest":245,"iv":213,"implied_volatility":213,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":79},"REYN  261016C00020000",0.8,4.2,2,0.760625,0.094831,-0.063472,0.010102,0.003121,{"contract_symbol":274,"symbol":274,"bid":189,"ask":275,"last":276,"change":189,"changePercent":9,"volume":189,"openInterest":277,"open_interest":277,"iv":222,"implied_volatility":222,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"REYN  261016P00020000",0.3,0.15,48,-0.102649,0.105877,-0.018875,0.005821,-0.000513,{"strike":284,"call":285,"put":294,"callItm":14,"putItm":79,"isAtm":79},22.5,{"contract_symbol":286,"symbol":286,"bid":189,"ask":187,"last":78,"change":189,"changePercent":9,"volume":189,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"REYN  261016C00022500",9,0.2976,0.305485,0.361967,-0.021202,0.011406,0.001431,{"contract_symbol":295,"symbol":295,"bid":189,"ask":296,"last":187,"change":189,"changePercent":9,"volume":189,"openInterest":297,"open_interest":297,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":79},"REYN  261016P00022500",1.4,34,0.3472,-0.666124,0.322058,-0.025673,0.011839,-0.003376,{"strike":305,"call":306,"put":317,"callItm":14,"putItm":79,"isAtm":14},25,{"contract_symbol":307,"symbol":307,"bid":189,"ask":308,"last":309,"change":189,"changePercent":9,"volume":189,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"REYN  261016C00025000",0.2,0.05,132,0.4341,0.024349,0.040471,-0.005043,0.00186,0.000115,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":79},"REYN  261016P00025000",2.3,5,0.8196,-0.84144,0.090695,-0.04029,0.007871,-0.004762,{"strike":328,"call":329,"put":334,"callItm":14,"putItm":79,"isAtm":14},30,{"contract_symbol":330,"symbol":330,"bid":189,"ask":238,"last":331,"change":189,"changePercent":9,"volume":189,"openInterest":332,"open_interest":332,"iv":311,"implied_volatility":311,"delta":239,"gamma":333,"theta":189,"vega":189,"rho":189,"in_the_money":14},"REYN  261016C00030000",0.11,13,0.000003,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":321,"implied_volatility":321,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":79},"REYN  261016P00030000",5.6,8.9,-0.993843,0.006523,-0.002898,0.000566,-0.006547,{"strike":344,"call":345,"put":348,"callItm":14,"putItm":79,"isAtm":14},35,{"contract_symbol":346,"symbol":346,"bid":189,"ask":238,"last":347,"change":189,"changePercent":9,"volume":189,"openInterest":255,"open_interest":255,"iv":311,"implied_volatility":311,"delta":189,"gamma":189,"theta":189,"vega":189,"rho":189,"in_the_money":14},"REYN  261016C00035000",0.21,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":189,"openInterest":189,"open_interest":189,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":79},"REYN  261016P00035000",11.9,14.3,0.8197,-0.999919,0.000121,-0.000054,0.000011,-0.007671,"2026-10-08T20:16:27.525174+00:00"]