Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $16.68 as of 10/20/2025 8:27:01 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 | 13.80 | 17.40 | 15.60 | 18.89 | 0.00 | 0.00% | 15.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/20/2025 4:00:01 PM EST |
| 2.00 | 12.80 | 16.70 | 14.75 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 3.00 | 11.80 | 15.70 | 13.75 | % | 4.58 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 4.00 | 10.80 | 14.70 | 12.75 | % | 3.19 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 5.00 | 9.80 | 13.70 | 11.75 | % | 2.35 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 6.00 | 9.10 | 12.40 | 10.75 | % | 1.79 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 7.00 | 7.90 | 11.40 | 9.65 | % | 1.38 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 8.00 | 7.00 | 10.40 | 8.70 | % | 1.09 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 9.00 | 6.90 | 9.40 | 8.15 | 9.60 | 0.00 | 0.00% | 0.91 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/20/2025 4:00:01 PM EST |
| 10.00 | 6.10 | 8.80 | 7.45 | 6.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/20/2025 4:00:01 PM EST |
| 11.00 | 5.10 | 7.00 | 6.05 | % | 0.55 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 12.00 | 4.10 | 6.40 | 5.25 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | 0.99 | 0.03 | 0.00 | 4/7/2025 | 10/20/2025 4:00:01 PM EST |
| 13.00 | 3.20 | 5.40 | 4.30 | 3.33 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.98 | 0.93 | 0.05 | 0.00 | 10/17/2025 | 10/20/2025 4:00:01 PM EST |
| 14.00 | 1.95 | 3.10 | 2.53 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 215 | 0.71 | 0.86 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 15.00 | 1.95 | 2.65 | 2.30 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 271 | 0.71 | 0.76 | 0.11 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 16.00 | 1.35 | 1.55 | 1.45 | 1.42 | 0.00 | 0.00% | 0.09 | 0 | 1,151 | 0.58 | 0.62 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 1,374 | 0.53 | 0.47 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 52,857 | 0.53 | 0.33 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 36,116 | 0.51 | 0.21 | 0.11 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55,278 | 0.54 | 0.12 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,515 | 0.70 | 0.07 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,536 | 0.91 | 0.04 | 0.03 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.70 | 0.02 | 0.02 | 0.00 | 10/10/2025 | 10/20/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.89 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 10/20/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/20/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/20/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/20/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/20/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 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 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/20/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4,377 | 0.96 | -0.01 | 0.03 | 0.00 | 10/16/2025 | 10/20/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 851 | 0.58 | -0.07 | 0.05 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10,973 | 0.59 | -0.14 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 9,435 | 0.56 | -0.24 | 0.11 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 28,984 | 0.54 | -0.38 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 17.00 | 1.10 | 1.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 17,475 | 0.51 | -0.53 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 18.00 | 1.40 | 2.25 | 1.83 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 6,328 | 0.47 | -0.67 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 19.00 | 2.20 | 3.40 | 2.80 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 1,603 | 0.97 | -0.79 | 0.11 | -0.01 | 10/14/2025 | 10/20/2025 4:00:01 PM EST |
| 20.00 | 3.10 | 4.30 | 3.70 | 3.31 | 0.00 | 0.00% | 0.18 | 0 | 668 | 1.06 | -0.88 | 0.08 | -0.01 | 10/14/2025 | 10/20/2025 4:00:01 PM EST |
| 21.00 | 4.00 | 5.20 | 4.60 | 2.26 | 0.00 | 0.00% | 0.22 | 0 | 103 | 1.13 | -0.93 | 0.05 | -0.01 | 8/14/2025 | 10/20/2025 4:00:01 PM EST |
| 22.00 | 3.90 | 6.00 | 4.95 | 6.13 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.12 | -0.96 | 0.03 | 0.00 | 10/13/2025 | 10/20/2025 4:00:01 PM EST |
| 23.00 | 4.80 | 7.00 | 5.90 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.22 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 10/20/2025 4:00:01 PM EST |
| 24.00 | 6.10 | 8.30 | 7.20 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 10/20/2025 4:00:01 PM EST |
| 25.00 | 7.80 | 10.30 | 9.05 | 9.11 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:01 PM EST |
| 26.00 | 8.10 | 10.00 | 9.05 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 27.00 | 8.60 | 12.30 | 10.45 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 28.00 | 10.10 | 12.00 | 11.05 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 29.00 | 11.90 | 14.30 | 13.10 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 30.00 | 11.60 | 14.20 | 12.90 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 35.00 | 16.60 | 20.30 | 18.45 | % | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST |