Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $18.80 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 9.70 | 9.05 | % | 0.91 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 6.80 | 7.10 | 6.95 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 5.60 | 6.30 | 5.95 | % | 0.46 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 4.70 | 6.30 | 5.50 | % | 0.39 | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 3.70 | 4.30 | 4.00 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 70 | 0.50 | 0.94 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 3.00 | 3.20 | 3.10 | 3.36 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.38 | 0.88 | 0.07 | -0.01 | 7/15/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 2.20 | 2.30 | 2.25 | 2.33 | +0.25 | +12.02% | 0.13 | 2 | 77 | 0.36 | 0.79 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.08 | +5.64% | 0.09 | 20 | 539 | 0.35 | 0.67 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.90 | 1.05 | 0.98 | 1.10 | +0.15 | +15.79% | 0.05 | 2 | 305 | 0.34 | 0.52 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.03 | +5.77% | 0.03 | 212 | 529 | 0.33 | 0.36 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 53 | 3,325 | 0.32 | 0.23 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 765 | 0.30 | 0.13 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.48 | 0.07 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.51 | 0.04 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.13 | -0.01 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.86 | -0.02 | 0.02 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.06 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 27 | 0.38 | -0.12 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.12 | -28.58% | 0.02 | 16 | 109 | 0.36 | -0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.15 | -21.43% | 0.03 | 8 | 924 | 0.35 | -0.33 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.18 | -15.00% | 0.05 | 7 | 182 | 0.33 | -0.48 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 1.55 | 1.90 | 1.73 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.36 | -0.64 | 0.15 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 21.00 | 2.30 | 2.45 | 2.38 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.32 | -0.77 | 0.13 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 22.00 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.36 | -0.87 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 3.80 | 4.70 | 4.25 | 4.33 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | -0.93 | 0.06 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 24.00 | 4.90 | 5.50 | 5.20 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 5.80 | 6.30 | 6.05 | % | 0.24 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 6.80 | 7.70 | 7.25 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 7.90 | 8.40 | 8.15 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 8.80 | 9.60 | 9.20 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 10.00 | 10.60 | 10.30 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 10.70 | 11.70 | 11.20 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 16.10 | 16.40 | 16.25 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |