Stocks Options

LAST PRICE
18.7800
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.3185%)

Bid / Lots
16.8500/ 1
Ask / Lots
19.0000/ 1
Open / Previous Close
18.7000 / 18.8400
Day Range
Low 18.5800
High 18.9600
52 Week Range
Low 12.1100
High 20.1300
Volume
14,897,284
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.324

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
OWLIn the Money	$8.10In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OWLIn the Money	$8.70In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OWLIn the Money	$5.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OWLIn the Money	$4.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	OWLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OWLIn the Money	$5.30In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
OWLIn the Money	$3.50In the Money	$5.00In the Money	$3.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
OWLIn the Money	$2.80In the Money	$4.00In the Money	$3.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$15.00	OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
OWLIn the Money	$1.85In the Money	$5.00In the Money	$2.85In the Money	$0.68In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$16.00	OWLNear the Money	$0.05Near the Money	$0.10Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	3,055Near the Money
OWLIn the Money	$1.85In the Money	$2.15In the Money	$1.96In the Money	$-0.10In the Money	5In the Money	955In the Money	Filter Table By Strike Price of$17.00	OWLNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.05Near the Money	10Near the Money	599Near the Money
OWLUnderlying issue's last price	$1.00Underlying issue's last price	$1.25Underlying issue's last price	$1.15Underlying issue's last price	$-0.04Underlying issue's last price	1Underlying issue's last price	341Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	OWLUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	23Underlying issue's last price
OWLNear the Money	$0.35Near the Money	$0.65Near the Money	$0.56Near the Money	$-0.07Near the Money	38Near the Money	69Near the Money	Filter Table By Strike Price of$19.00	OWLIn the Money	$0.55In the Money	$0.75In the Money	$0.71In the Money	$0.00In the Money	---In the Money	32In the Money
OWLNear the Money	$0.15Near the Money	$1.20Near the Money	$0.19Near the Money	$-0.06Near the Money	122Near the Money	98Near the Money	Filter Table By Strike Price of$20.00	OWLIn the Money	$1.25In the Money	$3.20In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
OWLNear the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$21.00	OWLIn the Money	$2.15In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OWLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	OWLIn the Money	$3.10In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	OWLIn the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	OWLIn the Money	$5.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OWLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	OWLIn the Money	$6.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
OWLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	OWLIn the Money	$11.10In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Blue Owl Capital Inc
NYSE:OWLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)