Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.34 as of 10/13/2026 6:55:48 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 | 4.80 | 7.40 | 6.10 | % | 1.52 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 5.00 | 3.80 | 5.30 | 4.55 | % | 0.91 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 5.50 | 3.30 | 4.20 | 3.75 | % | 0.68 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 6.00 | 3.00 | 4.10 | 3.55 | % | 0.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 6.50 | 2.50 | 3.40 | 2.95 | % | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 7.00 | 2.05 | 2.80 | 2.43 | % | 0.35 | 0 | 0 | 1.31 | 0.96 | 0.10 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 7.50 | 1.60 | 2.40 | 2.00 | % | 0.27 | 0 | 0 | 1.21 | 0.89 | 0.14 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 8.00 | 1.20 | 1.55 | 1.38 | % | 0.17 | 0 | 0 | 0.68 | 0.79 | 0.17 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 8.50 | 0.95 | 1.35 | 1.15 | 1.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.69 | 0.20 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 9.00 | 0.45 | 1.00 | 0.73 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.58 | 0.23 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 9.50 | 0.40 | 0.75 | 0.58 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.24 | -0.01 | 10/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.25 | 0.55 | 0.40 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | 0.35 | 0.22 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.02 | 20 | 14 | 0.48 | 0.24 | 0.20 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.16 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.11 | 0.12 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.08 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.06 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.02 | 0.03 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.02 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.00 | -0.04 | 0.10 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | -0.11 | 0.14 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.23 | % | 0.03 | 1 | 0 | 0.52 | -0.21 | 0.17 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.36 | +0.08 | +28.58% | 0.04 | 12 | 1 | 0.54 | -0.31 | 0.20 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.11 | +21.57% | 0.06 | 15 | 6 | 0.53 | -0.42 | 0.23 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 9.50 | 0.60 | 1.10 | 0.85 | % | 0.09 | 0 | 0 | 0.53 | -0.54 | 0.24 | -0.01 | 10/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.90 | 1.45 | 1.18 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.22 | -0.01 | 10/13/2026 4:00:00 PM EST | |||
| 10.50 | 1.40 | 1.80 | 1.60 | % | 0.15 | 0 | 0 | 0.56 | -0.76 | 0.20 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 11.00 | 1.65 | 2.25 | 1.95 | % | 0.18 | 0 | 0 | 0.82 | -0.84 | 0.16 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 11.50 | 2.10 | 2.70 | 2.40 | % | 0.21 | 0 | 0 | 0.87 | -0.89 | 0.12 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 12.00 | 2.35 | 3.60 | 2.98 | % | 0.25 | 0 | 0 | 1.31 | -0.93 | 0.08 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 12.50 | 3.20 | 4.00 | 3.60 | % | 0.29 | 0 | 0 | 1.31 | -0.96 | 0.06 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 13.00 | 3.50 | 4.40 | 3.95 | % | 0.30 | 0 | 0 | 1.30 | -0.98 | 0.03 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 13.50 | 4.10 | 5.00 | 4.55 | % | 0.34 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 14.00 | 4.50 | 5.50 | 5.00 | % | 0.36 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 14.50 | 4.90 | 6.20 | 5.55 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 16.00 | 6.30 | 7.70 | 7.00 | % | 0.44 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 17.00 | 7.50 | 8.40 | 7.95 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST |