Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for OWL (BLUE OWL CAPITAL)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 OWL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

18.45 
 BLUE OWL CAPITAL       CHANGE

0.19 
 HIGH 18.60   LOW 18.20   DIVIDEND DATE  
 OPEN 18.43   CLOSE 18.26   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,836,635   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 1652   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 OWL  18.57    OWL  Apr 19 '24  17.00  1.95  0.38  2.05%    0.61  0
 OWL  18.57    OWL  May 17 '24  17.50  1.70  0.63  3.39%    0.42  1
 OWL  18.57    OWL  Aug 16 '24  17.00  2.42  0.85  4.60%    0.33  4
 OWL  18.57    OWL  Aug 16 '24  18.00  1.75  1.18  6.35%    0.31  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 OWL  May 17 '24  17.50   C  1.70    OWL  May 17 '24  17.50   P  0.30    2.00  1.07
 OWL  Aug 16 '24  17.00   C  2.42    OWL  Aug 16 '24  17.00   P  0.55    2.97  1.57
 OWL  May 17 '24  19.00   C  0.60    OWL  May 17 '24  19.00   P  1.00    1.60  0.43
 OWL  Dec 20 '24  17.00   C  2.85    OWL  Dec 20 '24  17.00   P  1.00    3.85  1.57
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OWL  Apr 19 '24  20.00   P  1.29    OWL  Apr 19 '24  19.00   P  0.60    0.69  1.00
 OWL  Apr 19 '24  20.00   P  1.29    OWL  Apr 19 '24  18.00   P  0.15    1.14  2.00
 OWL  May 17 '24  19.00   P  1.00    OWL  May 17 '24  17.50   P  0.30    0.70  1.50
 OWL  Aug 16 '24  20.00   P  2.02    OWL  Aug 16 '24  19.00   P  1.38    0.65  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OWL  Apr 19 '24  17.00   C  1.95    OWL  Apr 19 '24  19.00   C  0.25    1.70  2.00
 OWL  Apr 19 '24  17.00   C  1.95    OWL  Apr 19 '24  18.00   C  0.80    1.15  1.00
 OWL  May 17 '24  17.50   C  1.70    OWL  May 17 '24  20.00   C  0.25    1.45  2.50
 OWL  May 17 '24  17.50   C  1.70    OWL  May 17 '24  19.00   C  0.60    1.10  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OWL  Nov 15 '24  20.00   C  1.30    OWL  Nov 15 '24  18.00   C  2.08    -0.78  2.00
 OWL  Nov 15 '24  20.00   C  1.30    OWL  Nov 15 '24  17.00   C  2.67    -1.37  3.00
 OWL  Nov 15 '24  21.00   C  0.90    OWL  Nov 15 '24  18.00   C  2.08    -1.18  3.00
 OWL  Nov 15 '24  21.00   C  0.90    OWL  Nov 15 '24  17.00   C  2.67    -1.77  4.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OWL  Apr 19 '24  18.00   P  0.15    OWL  Apr 19 '24  19.00   P  0.60    -0.45  1.00
 OWL  Aug 16 '24  17.00   P  0.55    OWL  Aug 16 '24  21.00   P  2.73    -2.17  4.00
 OWL  Aug 16 '24  17.00   P  0.55    OWL  Aug 16 '24  19.00   P  1.38    -0.82  2.00
 OWL  Aug 16 '24  17.00   P  0.55    OWL  Aug 16 '24  18.00   P  0.88    -0.32  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OWL  Apr 19 '24  17.00   C  1.95    OWL  Nov 15 '24  17.00   C  2.67    -0.72  7
 OWL  Apr 19 '24  17.00   C  1.95    OWL  Dec 20 '24  17.00   C  2.85    -0.90  8
 OWL  Apr 19 '24  17.00   C  1.95    OWL  Aug 16 '24  17.00   C  2.42    -0.47  4
 OWL  Aug 16 '24  17.00   C  2.42    OWL  Nov 15 '24  17.00   C  2.67    -0.25  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OWL  May 17 '24  19.00   P  1.00    OWL  Aug 16 '24  19.00   P  1.38    -0.38  3
 OWL  Apr 19 '24  20.00   P  1.29    OWL  Aug 16 '24  20.00   P  2.02    -0.74  4
 OWL  Apr 19 '24  20.00   P  1.29    OWL  Nov 15 '24  20.00   P  2.25    -0.96  7
 OWL  Aug 16 '24  20.00   P  2.02    OWL  Nov 15 '24  20.00   P  2.25    -0.23  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.