Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.60 as of 9/24/2026 2:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.80 | 5.60 | 5.20 | % | 1.30 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 5.00 | 3.90 | 4.60 | 4.25 | 5.10 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:06 PM EST |
| 5.50 | 3.50 | 4.10 | 3.80 | % | 0.69 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 6.00 | 2.85 | 3.60 | 3.23 | % | 0.54 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 6.50 | 2.35 | 3.00 | 2.68 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 1:59:06 PM EST |
| 7.00 | 2.00 | 2.55 | 2.28 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 7.50 | 1.50 | 2.10 | 1.80 | % | 0.24 | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 8.00 | 1.10 | 1.35 | 1.23 | 1.20 | -1.09 | -47.60% | 0.15 | 1 | 2 | 1.04 | 0.97 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 8.50 | 0.65 | 0.95 | 0.80 | 3.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | 0.87 | 0.30 | -0.01 | 9/3/2026 | 9/24/2026 1:59:06 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.70 | -66.67% | 0.04 | 5 | 10 | 0.40 | 0.65 | 0.58 | -0.02 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.38 | -76.00% | 0.01 | 92 | 23 | 0.47 | 0.35 | 0.59 | -0.02 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.01 | 9,758 | 333 | 0.64 | 0.13 | 0.33 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9,771 | 9,782 | 0.69 | 0.04 | 0.12 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.44 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 9/24/2026 1:59:06 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 1:59:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 1:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 1:59:06 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 1:59:06 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 1:59:06 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 1:59:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/24/2026 1:59:06 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:06 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.01 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 11 | 0.77 | -0.03 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 9,763 | 1 | 0.52 | -0.13 | 0.30 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 9,961 | 9,760 | 0.45 | -0.35 | 0.58 | -0.02 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.50 | 0.40 | 0.50 | 0.45 | 0.42 | +0.22 | +110.00% | 0.05 | 38 | 382 | 0.47 | -0.65 | 0.59 | -0.02 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.38 | +80.86% | 0.08 | 32 | 1,640 | 0.69 | -0.87 | 0.33 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.50 | 1.25 | 1.45 | 1.35 | 1.25 | +0.34 | +37.37% | 0.13 | 3 | 58 | 1.17 | -0.96 | 0.12 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 11.00 | 1.65 | 1.95 | 1.80 | 1.70 | +0.40 | +30.77% | 0.16 | 1 | 99 | 0.95 | -0.99 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 11.50 | 1.95 | 2.55 | 2.25 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 1:59:06 PM EST |
| 12.00 | 2.40 | 3.20 | 2.80 | 2.22 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.25 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:06 PM EST |
| 12.50 | 2.90 | 3.70 | 3.30 | 2.23 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 1:59:06 PM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | 3.07 | 0.00 | 0.00% | 0.29 | 0 | 32 | 2.60 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 1:59:06 PM EST |
| 13.50 | 3.90 | 4.70 | 4.30 | 2.49 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 1:59:06 PM EST |
| 14.00 | 4.40 | 5.20 | 4.80 | 3.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 1:59:06 PM EST |
| 14.50 | 4.90 | 5.70 | 5.30 | 3.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 1:59:06 PM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | 3.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 1:59:06 PM EST |
| 15.50 | 5.90 | 6.70 | 6.30 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/24/2026 1:59:06 PM EST |
| 16.00 | 6.40 | 7.20 | 6.80 | % | 0.42 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 16.50 | 6.90 | 7.70 | 7.30 | % | 0.44 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 17.00 | 7.40 | 8.20 | 7.80 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/24/2026 1:59:06 PM EST |