Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.68 as of 10/29/2026 7:42:25 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 | 5.90 | 6.50 | 6.20 | 5.20 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 3:59:58 PM EST |
| 5.00 | 4.90 | 5.50 | 5.20 | % | 1.04 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 5.50 | 4.60 | 5.00 | 4.80 | 4.70 | % | 0.87 | 2 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:58 PM EST | |
| 6.00 | 4.10 | 4.50 | 4.30 | % | 0.72 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 6.50 | 3.60 | 4.00 | 3.80 | % | 0.58 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 7.00 | 2.90 | 3.50 | 3.20 | % | 0.46 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 7.50 | 2.60 | 3.00 | 2.80 | % | 0.37 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 8.00 | 2.30 | 2.50 | 2.40 | 2.35 | +0.90 | +62.07% | 0.30 | 88 | 92 | 1.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 8.50 | 1.45 | 2.05 | 1.75 | 1.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:58 PM EST |
| 9.00 | 1.15 | 1.50 | 1.33 | 1.21 | +0.46 | +61.34% | 0.15 | 15 | 359 | 0.96 | 0.99 | 0.10 | 0.00 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 9.50 | 0.85 | 1.00 | 0.93 | 0.90 | +0.40 | +80.00% | 0.10 | 235 | 419 | 0.42 | 0.89 | 0.27 | -0.01 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.30 | +120.00% | 0.06 | 415 | 1,841 | 0.51 | 0.74 | 0.52 | -0.01 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.02 | 15,557 | 410 | 0.44 | 0.45 | 0.58 | -0.02 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 189 | 232 | 0.43 | 0.27 | 0.36 | -0.02 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.13 | 0.22 | -0.01 | 10/22/2026 | 10/29/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.08 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.05 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.03 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/29/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 236 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.09 | -56.25% | 0.01 | 101 | 276 | 1.04 | -0.01 | 0.10 | 0.00 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.34 | -80.96% | 0.01 | 67 | 269 | 0.60 | -0.11 | 0.27 | -0.01 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.50 | -71.43% | 0.01 | 86 | 221 | 0.45 | -0.26 | 0.52 | -0.01 | 10/29/2026 | 10/29/2026 3:59:58 PM EST |
| 10.50 | 0.30 | 0.45 | 0.38 | 0.40 | % | 0.04 | 11 | 0 | 0.52 | -0.55 | 0.58 | -0.02 | 10/29/2026 | 10/29/2026 3:59:58 PM EST | |
| 11.00 | 0.60 | 0.90 | 0.75 | % | 0.07 | 0 | 0 | 0.96 | -0.73 | 0.36 | -0.02 | 10/29/2026 3:59:58 PM EST | |||
| 11.50 | 1.05 | 1.55 | 1.30 | % | 0.11 | 0 | 0 | 1.29 | -0.87 | 0.22 | -0.01 | 10/29/2026 3:59:58 PM EST | |||
| 12.00 | 1.55 | 2.15 | 1.85 | % | 0.15 | 0 | 0 | 1.70 | -0.97 | 0.08 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 12.50 | 2.00 | 2.60 | 2.30 | % | 0.18 | 0 | 0 | 2.00 | -0.98 | 0.05 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 13.00 | 2.55 | 3.10 | 2.83 | % | 0.22 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 13.50 | 3.00 | 3.40 | 3.20 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 14.00 | 3.40 | 4.10 | 3.75 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 14.50 | 4.00 | 4.60 | 4.30 | 5.26 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:58 PM EST |
| 15.00 | 4.40 | 5.10 | 4.75 | % | 0.32 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 16.00 | 5.40 | 6.10 | 5.75 | % | 0.36 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST | |||
| 17.00 | 6.50 | 7.10 | 6.80 | % | 0.40 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:58 PM EST |