Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $11.36 as of 8/7/2026 4:54:53 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 | 10.30 | 11.30 | 10.80 | 10.83 | +0.28 | +2.66% | 10.80 | 2 | 8 | 8.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 2.00 | 9.30 | 10.30 | 9.80 | 9.75 | +0.20 | +2.10% | 4.90 | 1 | 5 | 4.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 3.00 | 8.30 | 9.40 | 8.85 | 7.90 | 0.00 | 0.00% | 2.95 | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:03 PM EST |
| 4.00 | 7.30 | 8.40 | 7.85 | 7.43 | 0.00 | 0.00% | 1.96 | 0 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 5.00 | 6.30 | 7.40 | 6.85 | 6.45 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 6.00 | 5.30 | 6.40 | 5.85 | 5.75 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 7.00 | 4.30 | 5.40 | 4.85 | 4.23 | 0.00 | 0.00% | 0.69 | 0 | 30 | 1.67 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:03 PM EST |
| 8.00 | 3.30 | 4.10 | 3.70 | 3.10 | 0.00 | 0.00% | 0.46 | 0 | 115 | 0.91 | 0.96 | 0.04 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 9.00 | 2.60 | 3.10 | 2.85 | 2.73 | +0.21 | +8.34% | 0.32 | 272 | 2,808 | 0.71 | 0.89 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 10.00 | 1.90 | 2.10 | 2.00 | 2.02 | +0.39 | +23.93% | 0.20 | 33 | 21,526 | 0.44 | 0.80 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 11.00 | 1.25 | 1.40 | 1.33 | 1.29 | +0.29 | +29.00% | 0.12 | 8 | 1,621 | 0.45 | 0.66 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.20 | +33.34% | 0.07 | 207 | 2,036 | 0.45 | 0.49 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.12 | +34.29% | 0.03 | 235 | 535 | 0.45 | 0.32 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 5,064 | 426 | 0.44 | 0.20 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 7,944 | 56 | 0.45 | 0.13 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | 0.07 | 0.06 | 0.00 | 6/15/2026 | 8/7/2026 2:59:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.04 | 0.03 | 0.00 | 5/18/2026 | 8/7/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1 | 0.55 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 8/7/2026 2:59:03 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 | 3.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:59:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,095 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:03 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12,416 | 0.60 | -0.04 | 0.04 | 0.00 | 8/4/2026 | 8/7/2026 2:59:03 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.02 | 21 | 10,035 | 0.57 | -0.11 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.03 | 5 | 844 | 0.48 | -0.20 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.15 | -18.75% | 0.06 | 42 | 225 | 0.46 | -0.34 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 2:59:03 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 220 | 0.46 | -0.51 | 0.18 | -0.01 | 8/5/2026 | 8/7/2026 2:59:03 PM EST |
| 13.00 | 1.45 | 2.10 | 1.78 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.46 | -0.68 | 0.16 | -0.01 | 7/17/2026 | 8/7/2026 2:59:03 PM EST |
| 14.00 | 2.30 | 3.00 | 2.65 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.71 | -0.80 | 0.12 | 0.00 | 7/15/2026 | 8/7/2026 2:59:03 PM EST |
| 15.00 | 3.20 | 3.90 | 3.55 | 5.13 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | -0.87 | 0.09 | 0.00 | 5/11/2026 | 8/7/2026 2:59:03 PM EST |
| 16.00 | 4.10 | 4.80 | 4.45 | % | 0.28 | 0 | 0 | 0.82 | -0.93 | 0.06 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 17.00 | 4.90 | 6.10 | 5.50 | % | 0.32 | 0 | 0 | 1.31 | -0.96 | 0.03 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 18.00 | 5.70 | 7.10 | 6.40 | 9.03 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.40 | -0.98 | 0.02 | 0.00 | 6/23/2026 | 8/7/2026 2:59:03 PM EST |
| 19.00 | 6.90 | 8.10 | 7.50 | % | 0.39 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 8/7/2026 2:59:03 PM EST | |||
| 20.00 | 8.00 | 9.10 | 8.55 | % | 0.43 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 8/7/2026 2:59:03 PM EST |