Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.17 as of 10/22/2026 12:34:20 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 | 5.20 | 6.10 | 5.65 | 5.20 | 0.00 | 0.00% | 1.41 | 0 | 3 | 4.29 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:50 AM EST |
| 5.00 | 4.20 | 5.10 | 4.65 | 4.20 | 0.00 | 0.00% | 0.93 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:50 AM EST |
| 5.50 | 3.70 | 4.60 | 4.15 | % | 0.75 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 6.00 | 3.20 | 4.10 | 3.65 | 3.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:50 AM EST |
| 6.50 | 2.70 | 3.60 | 3.15 | 2.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:50 AM EST |
| 7.00 | 2.05 | 3.10 | 2.58 | 2.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:50 AM EST |
| 7.50 | 1.75 | 2.65 | 2.20 | % | 0.29 | 0 | 0 | 1.72 | 0.99 | 0.03 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 8.00 | 1.15 | 1.95 | 1.55 | 1.24 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.40 | 0.96 | 0.09 | -0.01 | 10/21/2026 | 10/22/2026 11:58:50 AM EST |
| 8.50 | 0.90 | 1.45 | 1.18 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.08 | 0.88 | 0.20 | -0.01 | 10/19/2026 | 10/22/2026 11:58:50 AM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.72 | +0.27 | +60.00% | 0.08 | 1 | 492 | 0.62 | 0.75 | 0.34 | -0.02 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 9.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.22 | +95.66% | 0.05 | 57 | 769 | 0.60 | 0.55 | 0.44 | -0.02 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.14 | +200.00% | 0.02 | 15,725 | 2,481 | 0.60 | 0.33 | 0.41 | -0.02 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 121 | 237 | 0.61 | 0.17 | 0.28 | -0.01 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.89 | 0.07 | 0.15 | -0.01 | 10/20/2026 | 10/22/2026 11:58:50 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.89 | 0.02 | 0.06 | 0.00 | 10/7/2026 | 10/22/2026 11:58:50 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.01 | 0.02 | 0.00 | 10/14/2026 | 10/22/2026 11:58:50 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 11:58:50 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM 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 | 3.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.37 | -0.01 | 0.03 | 0.00 | 10/21/2026 | 10/22/2026 11:58:50 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 678 | 0.89 | -0.04 | 0.09 | -0.01 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 15 | 621 | 0.74 | -0.12 | 0.20 | -0.01 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.17 | -56.67% | 0.02 | 226 | 1,233 | 0.66 | -0.25 | 0.34 | -0.02 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.20 | -36.37% | 0.03 | 539 | 290 | 0.63 | -0.45 | 0.44 | -0.02 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.63 | -0.67 | 0.41 | -0.02 | 10/21/2026 | 10/22/2026 11:58:50 AM EST |
| 10.50 | 0.75 | 1.30 | 1.03 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.50 | -0.83 | 0.28 | -0.01 | 10/21/2026 | 10/22/2026 11:58:50 AM EST |
| 11.00 | 1.30 | 1.80 | 1.55 | 1.93 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.76 | -0.93 | 0.15 | -0.01 | 10/6/2026 | 10/22/2026 11:58:50 AM EST |
| 11.50 | 1.65 | 2.30 | 1.98 | % | 0.17 | 0 | 0 | 2.08 | -0.98 | 0.06 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 12.00 | 2.25 | 3.00 | 2.63 | 2.17 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.29 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 10/22/2026 11:58:50 AM EST |
| 12.50 | 2.75 | 3.30 | 3.03 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.48 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 10/22/2026 11:58:50 AM EST |
| 13.00 | 3.10 | 3.80 | 3.45 | 3.81 | +0.01 | +0.27% | 0.27 | 1 | 4 | 2.66 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:50 AM EST |
| 13.50 | 3.60 | 4.30 | 3.95 | % | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 14.00 | 4.20 | 4.80 | 4.50 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 14.50 | 4.70 | 5.30 | 5.00 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 15.00 | 5.20 | 5.80 | 5.50 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 15.50 | 5.70 | 6.30 | 6.00 | % | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 16.00 | 6.20 | 6.80 | 6.50 | % | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 16.50 | 6.70 | 7.30 | 7.00 | % | 0.42 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST | |||
| 17.00 | 7.20 | 7.80 | 7.50 | % | 0.44 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:50 AM EST |