Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $12.25 as of 8/13/2026 5:16:55 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 | 11.10 | 12.30 | 11.70 | 11.20 | 0.00 | 0.00% | 11.70 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 2.00 | 10.10 | 11.30 | 10.70 | 10.30 | 0.00 | 0.00% | 5.35 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 3.00 | 9.10 | 10.40 | 9.75 | 9.10 | 0.00 | 0.00% | 3.25 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 4.00 | 8.10 | 9.30 | 8.70 | 8.00 | -0.10 | -1.24% | 2.17 | 10 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 5.00 | 7.10 | 8.00 | 7.55 | 7.25 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 6.00 | 6.10 | 7.00 | 6.55 | 6.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 7.00 | 5.20 | 6.00 | 5.60 | 5.30 | 0.00 | 0.00% | 0.80 | 128 | 18 | 1.07 | 0.99 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 8.00 | 4.30 | 5.10 | 4.70 | 4.00 | 0.00 | 0.00% | 0.59 | 0 | 49 | 0.95 | 0.95 | 0.03 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 9.00 | 3.70 | 4.10 | 3.90 | 3.46 | +0.07 | +2.07% | 0.43 | 12 | 556 | 0.55 | 0.91 | 0.05 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 10.00 | 2.90 | 3.20 | 3.05 | 3.08 | +0.68 | +28.34% | 0.30 | 5 | 1,997 | 0.58 | 0.84 | 0.07 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 11.00 | 2.15 | 2.40 | 2.28 | 2.27 | +0.58 | +34.32% | 0.21 | 70 | 1,412 | 0.53 | 0.74 | 0.10 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 12.00 | 1.60 | 1.80 | 1.70 | 1.68 | +0.53 | +46.09% | 0.14 | 99 | 1,708 | 0.53 | 0.62 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.45 | +60.00% | 0.09 | 231 | 1,721 | 0.52 | 0.50 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.33 | +70.22% | 0.06 | 8,333 | 2,894 | 0.50 | 0.40 | 0.11 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.40 | +0.11 | +37.94% | 0.04 | 114 | 406 | 0.49 | 0.31 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.02 | 5 | 104 | 0.48 | 0.24 | 0.09 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.15 | +0.05 | +50.00% | 0.01 | 12 | 252 | 0.49 | 0.19 | 0.07 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 35 | 21 | 0.55 | 0.08 | 0.04 | 0.00 | 8/13/2026 | 8/13/2026 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,741 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 707 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,566 | 0.83 | -0.01 | 0.02 | 0.00 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 200 | 4,502 | 0.62 | -0.05 | 0.03 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.02 | 3 | 2,034 | 0.55 | -0.09 | 0.05 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.03 | 3 | 1,156 | 0.51 | -0.16 | 0.07 | 0.00 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 265 | 0.52 | -0.26 | 0.10 | 0.00 | 8/12/2026 | 8/13/2026 3:59:54 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 0.95 | -0.35 | -26.93% | 0.08 | 29 | 231 | 0.51 | -0.38 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 13.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.78 | -34.98% | 0.12 | 85 | 63 | 0.50 | -0.50 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 14.00 | 1.95 | 2.45 | 2.20 | 2.10 | -2.75 | -56.71% | 0.16 | 30 | 45 | 0.53 | -0.60 | 0.11 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 15.00 | 2.70 | 3.30 | 3.00 | 3.14 | -2.94 | -48.36% | 0.20 | 5 | 17 | 0.55 | -0.69 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:54 PM EST |
| 16.00 | 3.20 | 4.10 | 3.65 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | -0.76 | 0.09 | -0.01 | 8/11/2026 | 8/13/2026 3:59:54 PM EST |
| 17.00 | 4.20 | 5.00 | 4.60 | % | 0.27 | 0 | 0 | 0.74 | -0.81 | 0.07 | 0.00 | 8/13/2026 3:59:54 PM EST | |||
| 20.00 | 7.10 | 8.00 | 7.55 | % | 0.38 | 0 | 0 | 0.96 | -0.92 | 0.04 | 0.00 | 8/13/2026 3:59:54 PM EST |