Quote for RAPP (R & A PRODUCTIONS)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 9, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 35.00 | 2.90 | 2.90 | 9.46% | 1 | 2.64 |
| Oct 16 '26 32.50 | 1.84 | 1.84 | 6.00% | 1 | 1.53 |
| Dec 18 '26 30.00 | 7.60 | 6.95 | 22.68% | 1 | 1.39 |
| Nov 20 '26 32.50 | 5.00 | 5.00 | 16.31% | 0 | 1.39 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Oct 16 '26 35.00 | Oct 16 '26 35.00 | 8.63 | 4.35 |
| Oct 16 '26 32.50 | Oct 16 '26 32.50 | 6.84 | 1.85 |
| Nov 20 '26 30.00 | Nov 20 '26 30.00 | 10.50 | 0.65 |
| Nov 20 '26 32.50 | Nov 20 '26 32.50 | 10.70 | 1.85 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 32.50 | Oct 16 '26 27.50 | 4.24 | 5.00 |
| Oct 16 '26 32.50 | Oct 16 '26 30.00 | 3.20 | 2.50 |
| Oct 16 '26 37.50 | Oct 16 '26 27.50 | 7.24 | 10.00 |
| Oct 16 '26 37.50 | Oct 16 '26 30.00 | 6.20 | 7.50 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 30.00 | Dec 18 '26 35.00 | 3.60 | 5.00 |
| Nov 20 '26 30.00 | Nov 20 '26 35.00 | 2.30 | 5.00 |
| Dec 18 '26 30.00 | Dec 18 '26 32.50 | 1.30 | 2.50 |
| Dec 18 '26 25.00 | Dec 18 '26 27.50 | 1.60 | 2.50 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 37.50 | Nov 20 '26 30.00 | -1.20 | 7.50 |
| Dec 18 '26 32.50 | Dec 18 '26 27.50 | -0.55 | 5.00 |
| Nov 20 '26 32.50 | Nov 20 '26 30.00 | -0.80 | 2.50 |
| Dec 18 '26 35.00 | Dec 18 '26 27.50 | -2.85 | 7.50 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 30.00 | Nov 20 '26 35.00 | -1.70 | 5.00 |
| Nov 20 '26 27.50 | Nov 20 '26 35.00 | -3.05 | 7.50 |
| Oct 16 '26 25.00 | Oct 16 '26 27.50 | -0.21 | 2.50 |
| Oct 16 '26 25.00 | Oct 16 '26 30.00 | -1.25 | 5.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 35.00 | May 21 '27 35.00 | -5.10 | 7 |
| Oct 16 '26 35.00 | Dec 18 '26 35.00 | -1.10 | 2 |
| Oct 16 '26 35.00 | Nov 20 '26 35.00 | -0.60 | 1 |
| Nov 20 '26 35.00 | May 21 '27 35.00 | -4.50 | 6 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 32.50 | Jan 15 '27 32.50 | 0.30 | 3 |
| Oct 16 '26 32.50 | Dec 18 '26 32.50 | 0.40 | 2 |
| Oct 16 '26 32.50 | Nov 20 '26 32.50 | -0.70 | 1 |
| Oct 16 '26 35.00 | May 21 '27 35.00 | -3.77 | 7 |