Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $16.05 as of 10/3/2025 3:15:24 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 | 14.10 | 16.80 | 15.45 | 18.89 | 0.00 | 0.00% | 15.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:58 PM EST |
| 2.00 | 13.10 | 15.80 | 14.45 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 3.00 | 12.10 | 14.80 | 13.45 | % | 4.48 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 4.00 | 11.10 | 13.80 | 12.45 | % | 3.11 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 5.00 | 10.10 | 12.80 | 11.45 | % | 2.29 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 9.40 | 11.80 | 10.60 | % | 1.77 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 7.00 | 8.90 | 10.50 | 9.70 | % | 1.39 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 8.00 | 7.90 | 9.50 | 8.70 | % | 1.09 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 9.00 | 7.20 | 8.30 | 7.75 | 9.60 | 0.00 | 0.00% | 0.86 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 6.20 | 7.50 | 6.85 | 6.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 5.20 | 6.60 | 5.90 | % | 0.54 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 12.00 | 4.20 | 5.30 | 4.75 | 5.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | 0.97 | 0.04 | 0.00 | 4/7/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 3.20 | 4.50 | 3.85 | 3.92 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.57 | 0.91 | 0.06 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 2.50 | 2.60 | 2.55 | 2.33 | 0.00 | 0.00% | 0.18 | 0 | 154 | 0.50 | 0.82 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 1.75 | 1.85 | 1.80 | 1.70 | +0.10 | +6.25% | 0.12 | 2 | 219 | 0.48 | 0.71 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 1.10 | 1.25 | 1.18 | 1.11 | +0.16 | +16.85% | 0.07 | 5 | 295 | 0.45 | 0.56 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.61 | +0.10 | +19.61% | 0.04 | 84 | 653 | 0.42 | 0.41 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.03 | +10.00% | 0.02 | 83 | 1,749 | 0.40 | 0.26 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.02 | +15.39% | 0.01 | 316 | 10,790 | 0.39 | 0.15 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 25 | 11,258 | 0.46 | 0.08 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.57 | 0.04 | 0.04 | 0.00 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 5 | 2,586 | 0.79 | 0.02 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.96 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,995 | 0.64 | -0.03 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 569 | 0.50 | -0.09 | 0.06 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 5 | 1,066 | 0.47 | -0.18 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.01 | +1.70% | 0.04 | 108 | 2,285 | 0.46 | -0.29 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 0.98 | -0.07 | -6.67% | 0.06 | 299 | 12,195 | 0.44 | -0.44 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 1.40 | 1.55 | 1.48 | 1.58 | -0.08 | -4.82% | 0.09 | 25 | 13,076 | 0.44 | -0.59 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 2.10 | 2.25 | 2.18 | 2.07 | -0.48 | -18.83% | 0.12 | 8 | 6,238 | 0.43 | -0.74 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 2.95 | 3.10 | 3.03 | 3.07 | -0.03 | -0.97% | 0.16 | 17 | 1,595 | 0.46 | -0.85 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 2.60 | 4.10 | 3.35 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 666 | 0.31 | -0.92 | 0.06 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 4.80 | 5.10 | 4.95 | 2.26 | 0.00 | 0.00% | 0.24 | 0 | 103 | 0.59 | -0.96 | 0.04 | 0.00 | 8/14/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 5.40 | 7.60 | 6.50 | 4.28 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.51 | -0.98 | 0.02 | 0.00 | 5/27/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 6.70 | 9.00 | 7.85 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.77 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 7.60 | 9.90 | 8.75 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 8.40 | 10.90 | 9.65 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 26.00 | 9.50 | 11.80 | 10.65 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 27.00 | 10.70 | 12.90 | 11.80 | % | 0.44 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 28.00 | 11.50 | 13.90 | 12.70 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 29.00 | 12.40 | 14.90 | 13.65 | % | 0.47 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 30.00 | 13.60 | 15.90 | 14.75 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 17.90 | 20.90 | 19.40 | % | 0.55 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |