Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $11.75 as of 8/24/2026 9:14:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.20 | 11.30 | 10.75 | 10.90 | 0.00 | 0.00% | 10.75 | 0 | 9 | 7.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 2.00 | 9.30 | 10.30 | 9.80 | 10.20 | 0.00 | 0.00% | 4.90 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 3.00 | 8.30 | 9.30 | 8.80 | 9.40 | 0.00 | 0.00% | 2.93 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 4.00 | 7.30 | 8.30 | 7.80 | 8.30 | 0.00 | 0.00% | 1.95 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 5.00 | 6.40 | 7.00 | 6.70 | 7.20 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 6.00 | 5.40 | 6.00 | 5.70 | 6.00 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 7.00 | 4.40 | 5.00 | 4.70 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 25 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 8.00 | 3.40 | 4.00 | 3.70 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 75 | 0.96 | 0.98 | 0.02 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 9.00 | 2.60 | 3.10 | 2.85 | 2.86 | -0.34 | -10.63% | 0.32 | 6 | 1,947 | 0.83 | 0.94 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 10.00 | 1.75 | 2.00 | 1.88 | 1.83 | -0.17 | -8.50% | 0.19 | 102 | 21,491 | 0.38 | 0.84 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 11.00 | 1.00 | 1.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 1,740 | 0.44 | 0.67 | 0.18 | -0.01 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 12.00 | 0.60 | 0.80 | 0.70 | 0.71 | +0.04 | +5.97% | 0.06 | 42 | 2,809 | 0.46 | 0.48 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.32 | 0.00 | 0.00% | 0.03 | 19 | 1,380 | 0.45 | 0.30 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 180 | 5,601 | 0.45 | 0.16 | 0.13 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 189 | 7,503 | 0.45 | 0.08 | 0.08 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.49 | 0.04 | 0.04 | 0.00 | 8/13/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.02 | 0.02 | 0.00 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/24/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,159 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12,417 | 0.81 | -0.02 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 44 | 7,631 | 0.50 | -0.06 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 68 | 969 | 0.45 | -0.16 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.04 | 48 | 10,060 | 0.44 | -0.33 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 12.00 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.08 | 26 | 858 | 0.43 | -0.52 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 1.50 | 1.70 | 1.60 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 539 | 0.43 | -0.70 | 0.18 | -0.01 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 14.00 | 2.20 | 2.65 | 2.43 | 4.37 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.62 | -0.84 | 0.13 | 0.00 | 7/15/2026 | 8/24/2026 4:00:06 PM EST |
| 15.00 | 3.00 | 3.50 | 3.25 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.63 | -0.92 | 0.08 | 0.00 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 16.00 | 4.00 | 4.50 | 4.25 | 4.15 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.73 | -0.96 | 0.04 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 5.10 | 5.50 | 5.30 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 5.90 | 6.90 | 6.40 | 6.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 19.00 | 7.00 | 7.60 | 7.30 | 7.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 20.00 | 8.00 | 8.90 | 8.45 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |