Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.25 as of 9/25/2026 11:19:47 AM 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 | 4.70 | 7.40 | 6.05 | % | 1.51 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 5.00 | 3.70 | 6.40 | 5.05 | % | 1.01 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 5.50 | 3.20 | 4.40 | 3.80 | % | 0.69 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | % | 0.55 | 0 | 0 | 1.79 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 6.50 | 2.15 | 3.60 | 2.88 | % | 0.44 | 0 | 0 | 1.81 | 0.98 | 0.03 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 7.00 | 2.25 | 2.70 | 2.48 | % | 0.35 | 0 | 0 | 1.12 | 0.95 | 0.06 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 7.50 | 1.50 | 2.25 | 1.88 | % | 0.25 | 0 | 0 | 1.00 | 0.90 | 0.10 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 8.00 | 1.25 | 1.70 | 1.48 | 1.45 | % | 0.18 | 4 | 0 | 0.78 | 0.82 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 8.50 | 0.85 | 1.30 | 1.08 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.20 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 9.00 | 0.70 | 0.95 | 0.83 | % | 0.09 | 0 | 0 | 0.52 | 0.61 | 0.23 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 9.50 | 0.35 | 0.65 | 0.50 | 0.55 | % | 0.05 | 15 | 0 | 0.46 | 0.49 | 0.24 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.31 | % | 0.04 | 1 | 0 | 0.50 | 0.38 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 10.50 | 0.15 | 0.45 | 0.30 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.21 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.61 | 0.20 | 0.17 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.13 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.09 | 0.10 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.30 | 0.06 | 0.07 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.33 | 0.03 | 0.05 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.02 | 0.03 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.78 | 0.01 | 0.02 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.79 | 0.01 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.85 | 0.00 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 6.50 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.63 | -0.02 | 0.03 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.53 | -0.05 | 0.06 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.89 | -0.10 | 0.10 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.18 | 0.15 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 8.50 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.27 | 0.20 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 9.00 | 0.35 | 0.70 | 0.53 | % | 0.06 | 0 | 0 | 0.55 | -0.39 | 0.23 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 9.50 | 0.60 | 0.85 | 0.73 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.24 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 10.00 | 0.95 | 1.15 | 1.05 | 1.20 | +0.20 | +20.00% | 0.11 | 26 | 15 | 0.51 | -0.62 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 10.50 | 1.15 | 1.65 | 1.40 | % | 0.13 | 0 | 0 | 0.71 | -0.72 | 0.21 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 11.00 | 0.50 | 3.90 | 2.20 | % | 0.20 | 0 | 0 | 2.23 | -0.80 | 0.17 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 11.50 | 0.30 | 4.30 | 2.30 | % | 0.20 | 0 | 0 | 2.26 | -0.87 | 0.13 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 12.00 | 0.65 | 4.80 | 2.73 | % | 0.23 | 0 | 0 | 2.36 | -0.91 | 0.10 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 12.50 | 2.70 | 5.30 | 4.00 | % | 0.32 | 0 | 0 | 2.45 | -0.94 | 0.07 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 13.00 | 3.20 | 5.80 | 4.50 | % | 0.35 | 0 | 0 | 2.54 | -0.97 | 0.05 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 13.50 | 3.70 | 6.30 | 5.00 | % | 0.37 | 0 | 0 | 2.62 | -0.98 | 0.03 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 14.00 | 4.20 | 6.70 | 5.45 | % | 0.39 | 0 | 0 | 2.62 | -0.99 | 0.02 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 14.50 | 4.70 | 7.20 | 5.95 | % | 0.41 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 15.00 | 5.00 | 7.70 | 6.35 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 16.00 | 6.00 | 8.70 | 7.35 | % | 0.46 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 17.00 | 7.00 | 9.70 | 8.35 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |