Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $11.84 as of 9/3/2026 9:04:31 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 | 10.20 | 11.40 | 10.80 | 11.30 | 0.00 | 0.00% | 10.80 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 2.00 | 9.30 | 10.40 | 9.85 | 10.20 | 0.00 | 0.00% | 4.92 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 3.00 | 8.30 | 9.40 | 8.85 | 9.20 | 0.00 | 0.00% | 2.95 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 4.00 | 7.30 | 8.40 | 7.85 | 8.15 | 0.00 | 0.00% | 1.96 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 5.00 | 6.50 | 7.20 | 6.85 | 6.80 | -0.50 | -6.85% | 1.37 | 1 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 6.00 | 5.50 | 6.20 | 5.85 | 6.30 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.30 | 0.99 | 0.02 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 7.00 | 4.50 | 5.30 | 4.90 | 5.00 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.14 | 0.95 | 0.03 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 8.00 | 3.60 | 4.10 | 3.85 | 4.33 | 0.00 | 0.00% | 0.48 | 0 | 31 | 0.77 | 0.91 | 0.05 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 9.00 | 2.75 | 3.20 | 2.98 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 182 | 0.66 | 0.86 | 0.07 | 0.00 | 8/17/2026 | 9/3/2026 3:59:55 PM EST |
| 10.00 | 2.10 | 2.35 | 2.23 | 2.20 | +0.02 | +0.92% | 0.22 | 1 | 812 | 0.48 | 0.78 | 0.10 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 11.00 | 1.45 | 1.70 | 1.58 | 1.53 | -0.02 | -1.29% | 0.14 | 7 | 4,629 | 0.47 | 0.66 | 0.14 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.03 | +2.92% | 0.09 | 3,503 | 4,343 | 0.45 | 0.51 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.04 | +6.56% | 0.05 | 8,464 | 1,303 | 0.44 | 0.38 | 0.14 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.03 | -6.98% | 0.03 | 34 | 1,890 | 0.43 | 0.29 | 0.11 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.02 | 125 | 2,494 | 0.45 | 0.22 | 0.09 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 298 | 0.45 | 0.18 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.54 | 0.12 | 0.06 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 207 | 0.56 | 0.09 | 0.05 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.49 | 0.08 | 0.04 | 0.00 | 6/22/2026 | 9/3/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.74 | 0.04 | 0.03 | 0.00 | 8/7/2026 | 9/3/2026 3:59:55 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 | 2.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,176 | 0.82 | -0.01 | 0.02 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.65 | -0.05 | 0.03 | 0.00 | 8/21/2026 | 9/3/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 910 | 0.55 | -0.09 | 0.05 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 701 | 0.52 | -0.14 | 0.07 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.03 | -6.00% | 0.04 | 15 | 683 | 0.49 | -0.22 | 0.10 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 11.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.05 | -5.89% | 0.07 | 47 | 487 | 0.48 | -0.34 | 0.14 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.15 | -10.72% | 0.11 | 69 | 395 | 0.48 | -0.49 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 13.00 | 1.75 | 2.05 | 1.90 | 1.90 | -0.10 | -5.00% | 0.15 | 38 | 269 | 0.47 | -0.62 | 0.14 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 14.00 | 2.50 | 2.90 | 2.70 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.50 | -0.71 | 0.11 | 0.00 | 8/13/2026 | 9/3/2026 3:59:55 PM EST |
| 15.00 | 3.30 | 3.90 | 3.60 | % | 0.24 | 0 | 0 | 0.53 | -0.78 | 0.09 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 16.00 | 4.20 | 4.80 | 4.50 | 4.32 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.71 | -0.82 | 0.08 | 0.00 | 8/26/2026 | 9/3/2026 3:59:55 PM EST |
| 17.00 | 5.10 | 5.70 | 5.40 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.74 | -0.88 | 0.06 | 0.00 | 8/26/2026 | 9/3/2026 3:59:55 PM EST |
| 18.00 | 6.00 | 6.70 | 6.35 | 6.17 | 0.00 | 0.00% | 0.35 | 0 | 41 | 0.81 | -0.91 | 0.05 | 0.00 | 8/19/2026 | 9/3/2026 3:59:55 PM EST |
| 19.00 | 6.90 | 7.70 | 7.30 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.87 | -0.92 | 0.04 | 0.00 | 4/30/2026 | 9/3/2026 3:59:55 PM EST |
| 20.00 | 7.90 | 8.90 | 8.40 | 8.30 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.04 | -0.96 | 0.03 | 0.00 | 8/7/2026 | 9/3/2026 3:59:55 PM EST |