Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.00 as of 10/16/2026 4:25:02 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 | 7.50 | 8.20 | 7.85 | 8.10 | 0.00 | 0.00% | 7.85 | 0 | 37 | 8.41 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:59:02 PM EST |
| 2.00 | 6.40 | 7.30 | 6.85 | 7.20 | 0.00 | 0.00% | 3.42 | 0 | 18 | 5.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 2:59:02 PM EST |
| 3.00 | 5.50 | 6.30 | 5.90 | 6.19 | 0.00 | 0.00% | 1.97 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 2:59:02 PM EST |
| 4.00 | 4.40 | 5.30 | 4.85 | 5.20 | 0.00 | 0.00% | 1.21 | 0 | 11 | 3.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 2:59:02 PM EST |
| 5.00 | 3.70 | 4.30 | 4.00 | 4.20 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 2:59:02 PM EST |
| 6.00 | 2.55 | 3.30 | 2.93 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/16/2026 2:59:02 PM EST |
| 7.00 | 1.80 | 2.15 | 1.98 | 2.11 | 0.00 | 0.00% | 0.28 | 0 | 154 | 0.89 | 0.93 | 0.14 | 0.00 | 10/14/2026 | 10/16/2026 2:59:02 PM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 1.22 | +0.07 | +6.09% | 0.13 | 4 | 198 | 0.60 | 0.72 | 0.24 | -0.01 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.09 | -16.67% | 0.05 | 28 | 632 | 0.55 | 0.45 | 0.27 | -0.01 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.02 | 19 | 2,690 | 0.54 | 0.23 | 0.20 | -0.01 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 12 | 3,475 | 0.57 | 0.10 | 0.12 | 0.00 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 2,892 | 0.66 | 0.04 | 0.06 | 0.00 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.78 | 0.01 | 0.02 | 0.00 | 10/15/2026 | 10/16/2026 2:59:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,824 | 0.89 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/16/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/16/2026 2:59:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/16/2026 2:59:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/16/2026 2:59:02 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 | 3.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/16/2026 2:59:02 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/16/2026 2:59:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,740 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 2:59:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 20 | 907 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,937 | 0.61 | -0.07 | 0.14 | 0.00 | 10/15/2026 | 10/16/2026 2:59:02 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 0.04 | 403 | 8,049 | 0.54 | -0.28 | 0.24 | -0.01 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.07 | +10.00% | 0.08 | 5,826 | 5,427 | 0.56 | -0.55 | 0.27 | -0.01 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 10.00 | 1.40 | 1.60 | 1.50 | 1.53 | +0.12 | +8.52% | 0.15 | 680 | 2,867 | 0.60 | -0.77 | 0.20 | -0.01 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 11.00 | 2.35 | 2.50 | 2.43 | 2.39 | -0.11 | -4.40% | 0.22 | 62 | 52,330 | 0.72 | -0.90 | 0.12 | 0.00 | 10/16/2026 | 10/16/2026 2:59:02 PM EST |
| 12.00 | 3.30 | 3.50 | 3.40 | 3.29 | 0.00 | 0.00% | 0.28 | 0 | 90,907 | 0.79 | -0.96 | 0.06 | 0.00 | 10/15/2026 | 10/16/2026 2:59:02 PM EST |
| 13.00 | 3.90 | 4.50 | 4.20 | 4.04 | 0.00 | 0.00% | 0.32 | 0 | 255 | 1.15 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 10/16/2026 2:59:02 PM EST |
| 14.00 | 4.90 | 5.70 | 5.30 | 4.90 | 0.00 | 0.00% | 0.38 | 0 | 147 | 1.30 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 10/16/2026 2:59:02 PM EST |
| 15.00 | 5.90 | 6.60 | 6.25 | 5.23 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/16/2026 2:59:02 PM EST |
| 16.00 | 6.90 | 7.70 | 7.30 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/16/2026 2:59:02 PM EST |
| 17.00 | 7.90 | 8.70 | 8.30 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:02 PM EST | |||
| 20.00 | 10.80 | 11.70 | 11.25 | % | 0.56 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:02 PM EST |