Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $15.46 as of 12/26/2025 3:29:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 12.00 | 10.50 | % | 2.10 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 9.00 | 5.60 | 7.50 | 6.55 | % | 0.73 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 4.60 | 6.60 | 5.60 | 6.30 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 3.00 | 5.90 | 4.45 | 3.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | 0.94 | 0.06 | 0.00 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 2.45 | 4.70 | 3.58 | 3.56 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.52 | 0.85 | 0.08 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 2.25 | 3.30 | 2.78 | 2.88 | 0.00 | 0.00% | 0.21 | 0 | 67 | 0.79 | 0.78 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 1.55 | 2.15 | 1.85 | 2.17 | 0.00 | 0.00% | 0.13 | 0 | 345 | 0.63 | 0.66 | 0.14 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.13 | -0.22 | -16.30% | 0.07 | 74 | 9,380 | 0.51 | 0.51 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 0.15 | 0.70 | 0.43 | 0.85 | -0.05 | -5.56% | 0.03 | 164 | 3,125 | 0.49 | 0.36 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.02 | 20 | 14,717 | 0.48 | 0.25 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 13 | 3,617 | 0.49 | 0.16 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.22 | +0.03 | +15.79% | 0.01 | 10 | 4,128 | 0.46 | 0.11 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.01 | 4 | 7,673 | 0.50 | 0.07 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.79 | 0.03 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.01 | +9.10% | 0.01 | 4 | 264 | 0.89 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.68 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.01 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 512 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,683 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,891 | 0.71 | -0.06 | 0.06 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.02 | 5 | 17,741 | 0.52 | -0.15 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.03 | 159 | 7,082 | 0.50 | -0.22 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 0.55 | 1.15 | 0.85 | 0.65 | -0.05 | -7.15% | 0.06 | 5 | 17,083 | 0.45 | -0.34 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.85 | 1.10 | 0.98 | 1.10 | +0.20 | +22.23% | 0.07 | 16 | 5,821 | 0.39 | -0.49 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 1.50 | 1.75 | 1.63 | 1.65 | +0.20 | +13.80% | 0.10 | 58 | 8,980 | 0.41 | -0.64 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 1.80 | 3.20 | 2.50 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 1,507 | 0.82 | -0.75 | 0.12 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 2.50 | 3.50 | 3.00 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 568 | 0.60 | -0.84 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 2.60 | 5.30 | 3.95 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 161 | 1.11 | -0.89 | 0.07 | 0.00 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 3.20 | 6.40 | 4.80 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 99 | 1.26 | -0.93 | 0.05 | 0.00 | 11/18/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 4.60 | 6.70 | 5.65 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 75 | 1.00 | -0.97 | 0.03 | 0.00 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 5.20 | 8.70 | 6.95 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.58 | -0.98 | 0.02 | 0.00 | 11/28/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 5.90 | 9.70 | 7.80 | % | 0.34 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 7.00 | 10.10 | 8.55 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 8.40 | 10.60 | 9.50 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 9.40 | 11.70 | 10.55 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 10.20 | 13.00 | 11.60 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 13.00 | 16.60 | 14.80 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 18.00 | 21.60 | 19.80 | % | 0.57 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |