Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.23 as of 6/22/2026 8:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.80 | 8.30 | 8.90 | 0.00 | 0.00% | 8.30 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/22/2026 3:59:54 PM EST |
| 2.00 | 6.90 | 7.80 | 7.35 | 7.82 | 0.00 | 0.00% | 3.67 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:54 PM EST |
| 3.00 | 5.80 | 6.90 | 6.35 | 6.80 | 0.00 | 0.00% | 2.12 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:54 PM EST |
| 4.00 | 4.90 | 6.00 | 5.45 | 5.85 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:54 PM EST |
| 5.00 | 4.20 | 4.90 | 4.55 | % | 0.91 | 0 | 0 | 1.50 | 0.96 | 0.03 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 6.00 | 3.20 | 3.90 | 3.55 | % | 0.59 | 0 | 0 | 1.17 | 0.90 | 0.05 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 7.00 | 2.30 | 2.95 | 2.63 | 2.73 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.66 | 0.81 | 0.08 | 0.00 | 6/18/2026 | 6/22/2026 3:59:54 PM EST |
| 8.00 | 1.55 | 2.25 | 1.90 | 1.80 | -0.27 | -13.05% | 0.24 | 1 | 91 | 0.63 | 0.71 | 0.10 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 9.00 | 0.95 | 1.65 | 1.30 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.59 | 0.59 | 0.13 | 0.00 | 5/18/2026 | 6/22/2026 3:59:54 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.09 | -9.10% | 0.08 | 5 | 365 | 0.55 | 0.45 | 0.14 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 11.00 | 0.40 | 0.65 | 0.53 | 0.57 | -0.08 | -12.31% | 0.05 | 5 | 366 | 0.54 | 0.32 | 0.13 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.44 | +0.02 | +4.77% | 0.03 | 32 | 334 | 0.55 | 0.23 | 0.11 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | 0.16 | 0.09 | 0.00 | 6/10/2026 | 6/22/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.56 | 0.11 | 0.07 | 0.00 | 6/17/2026 | 6/22/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 43 | 0.75 | 0.07 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.04 | 0.03 | 0.00 | 6/15/2026 | 6/22/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.03 | 0.02 | 0.00 | 5/18/2026 | 6/22/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.02 | 0.00 | 5/26/2026 | 6/22/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 6/22/2026 3:59:54 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.93 | -0.04 | 0.03 | 0.00 | 6/18/2026 | 6/22/2026 3:59:54 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | % | 0.04 | 0 | 0 | 0.72 | -0.10 | 0.05 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 7.00 | 0.25 | 0.45 | 0.35 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 2,863 | 0.63 | -0.19 | 0.08 | 0.00 | 6/15/2026 | 6/22/2026 3:59:54 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.01 | +1.70% | 0.07 | 11,459 | 293 | 0.58 | -0.29 | 0.10 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 9.00 | 0.90 | 1.20 | 1.05 | 1.01 | +0.06 | +6.32% | 0.12 | 5 | 2,653 | 0.58 | -0.41 | 0.13 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 10.00 | 1.45 | 1.85 | 1.65 | 1.60 | +0.04 | +2.57% | 0.16 | 60 | 260 | 0.59 | -0.55 | 0.14 | 0.00 | 6/22/2026 | 6/22/2026 3:59:54 PM EST |
| 11.00 | 2.00 | 2.50 | 2.25 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.53 | -0.68 | 0.13 | 0.00 | 6/1/2026 | 6/22/2026 3:59:54 PM EST |
| 12.00 | 2.80 | 3.30 | 3.05 | 3.07 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.51 | -0.77 | 0.11 | 0.00 | 6/9/2026 | 6/22/2026 3:59:54 PM EST |
| 13.00 | 3.60 | 4.20 | 3.90 | 3.71 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.73 | -0.84 | 0.09 | 0.00 | 5/12/2026 | 6/22/2026 3:59:54 PM EST |
| 14.00 | 4.50 | 5.10 | 4.80 | 4.59 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.76 | -0.89 | 0.07 | 0.00 | 6/16/2026 | 6/22/2026 3:59:54 PM EST |
| 15.00 | 5.40 | 6.10 | 5.75 | 5.13 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.84 | -0.93 | 0.05 | 0.00 | 5/11/2026 | 6/22/2026 3:59:54 PM EST |
| 16.00 | 6.20 | 7.10 | 6.65 | % | 0.42 | 0 | 0 | 0.91 | -0.96 | 0.03 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 17.00 | 7.30 | 8.00 | 7.65 | % | 0.45 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 18.00 | 8.10 | 9.00 | 8.55 | 8.42 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.96 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 6/22/2026 3:59:54 PM EST |
| 19.00 | 9.20 | 10.00 | 9.60 | % | 0.51 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 6/22/2026 3:59:54 PM EST | |||
| 20.00 | 10.10 | 11.00 | 10.55 | % | 0.53 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 6/22/2026 3:59:54 PM EST |