Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.31 as of 11/2/2026 6:48:41 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 | 6.20 | 8.70 | 7.45 | % | 1.86 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 5.00 | 5.20 | 7.70 | 6.45 | % | 1.29 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 5.50 | 4.70 | 7.20 | 5.95 | % | 1.08 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 6.00 | 4.20 | 6.70 | 5.45 | % | 0.91 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 6.50 | 3.70 | 6.20 | 4.95 | % | 0.76 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 7.00 | 3.10 | 4.20 | 3.65 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 7.50 | 2.70 | 5.20 | 3.95 | % | 0.53 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 8.00 | 2.25 | 2.95 | 2.60 | 2.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.15 | 1.00 | 0.04 | 0.00 | 10/29/2026 | 11/2/2026 4:00:10 PM EST |
| 8.50 | 1.95 | 2.40 | 2.18 | % | 0.26 | 0 | 0 | 0.94 | 0.93 | 0.11 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 9.00 | 1.50 | 2.05 | 1.78 | % | 0.20 | 0 | 0 | 0.92 | 0.86 | 0.15 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 9.50 | 0.85 | 1.45 | 1.15 | % | 0.12 | 0 | 0 | 0.67 | 0.78 | 0.20 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 10.00 | 0.80 | 0.95 | 0.88 | 1.10 | % | 0.09 | 1 | 0 | 0.42 | 0.66 | 0.24 | -0.01 | 11/2/2026 | 11/2/2026 4:00:10 PM EST | |
| 10.50 | 0.55 | 0.70 | 0.63 | 0.80 | +0.37 | +86.05% | 0.06 | 4 | 3 | 0.44 | 0.54 | 0.26 | -0.01 | 11/2/2026 | 11/2/2026 4:00:10 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.14 | +42.43% | 0.04 | 7 | 6 | 0.45 | 0.41 | 0.25 | -0.01 | 11/2/2026 | 11/2/2026 4:00:10 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | 0.30 | 0.22 | -0.01 | 10/29/2026 | 11/2/2026 4:00:10 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.21 | % | 0.01 | 115 | 0 | 0.43 | 0.21 | 0.18 | -0.01 | 11/2/2026 | 11/2/2026 4:00:10 PM EST | |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | % | 0.01 | 1 | 0 | 0.44 | 0.14 | 0.14 | 0.00 | 11/2/2026 | 11/2/2026 4:00:10 PM EST | |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.10 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.07 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.04 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.03 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.02 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 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 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.04 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 8.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.07 | 0.11 | 0.00 | 10/29/2026 | 11/2/2026 4:00:10 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.14 | 0.15 | 0.00 | 10/29/2026 | 11/2/2026 4:00:10 PM EST |
| 9.50 | 0.20 | 0.55 | 0.38 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.60 | -0.22 | 0.20 | 0.00 | 10/29/2026 | 11/2/2026 4:00:10 PM EST |
| 10.00 | 0.20 | 0.55 | 0.38 | 0.35 | % | 0.04 | 10 | 0 | 0.45 | -0.34 | 0.24 | -0.01 | 11/2/2026 | 11/2/2026 4:00:10 PM EST | |
| 10.50 | 0.50 | 0.75 | 0.63 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.26 | -0.01 | 11/2/2026 4:00:10 PM EST | |||
| 11.00 | 0.70 | 1.05 | 0.88 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.25 | -0.01 | 11/2/2026 4:00:10 PM EST | |||
| 11.50 | 0.95 | 1.60 | 1.28 | % | 0.11 | 0 | 0 | 0.72 | -0.70 | 0.22 | -0.01 | 11/2/2026 4:00:10 PM EST | |||
| 12.00 | 1.50 | 1.90 | 1.70 | % | 0.14 | 0 | 0 | 0.67 | -0.79 | 0.18 | -0.01 | 11/2/2026 4:00:10 PM EST | |||
| 12.50 | 1.90 | 2.35 | 2.13 | % | 0.17 | 0 | 0 | 0.72 | -0.86 | 0.14 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 13.00 | 2.35 | 3.00 | 2.68 | % | 0.21 | 0 | 0 | 0.95 | -0.91 | 0.10 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 13.50 | 2.75 | 3.40 | 3.08 | % | 0.23 | 0 | 0 | 0.94 | -0.95 | 0.07 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 14.00 | 3.10 | 4.10 | 3.60 | % | 0.26 | 0 | 0 | 1.20 | -0.97 | 0.04 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 14.50 | 3.40 | 4.50 | 3.95 | % | 0.27 | 0 | 0 | 1.19 | -0.98 | 0.03 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 15.00 | 4.20 | 5.10 | 4.65 | % | 0.31 | 0 | 0 | 1.35 | -0.99 | 0.02 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 16.00 | 5.20 | 6.30 | 5.75 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 17.00 | 6.20 | 7.10 | 6.65 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST |