Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $24.48 as of 1/22/2025 9:11:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.30 | 23.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 17.30 | 21.60 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 13.10 | 15.80 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 12.10 | 14.80 | 11.60 | 0.00 | 0.00% | 0 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 11.90 | 14.30 | 7.80 | 0.00 | 0.00% | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 11.10 | 12.50 | 4.16 | 0.00 | 0.00% | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 10.00 | 11.60 | 5.30 | 0.00 | 0.00% | 0 | 24 | 1.84 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 9.30 | 9.70 | 8.92 | 0.00 | 0.00% | 0 | 79 | 0.98 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 8.30 | 8.80 | 8.85 | 0.00 | 0.00% | 0 | 611 | 1.05 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 7.20 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 347 | 0.79 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 4.70 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 1,450 | 0.90 | 1.00 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 5.40 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 1,628 | 0.57 | 0.98 | 0.01 | 0.00 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 4.50 | 4.70 | 4.66 | 0.00 | 0.00% | 0 | 1,011 | 0.39 | 0.96 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 3.50 | 3.80 | 3.74 | 0.00 | 0.00% | 0 | 1,567 | 0.53 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 2.65 | 2.85 | 2.83 | 0.00 | 0.00% | 0 | 239 | 0.22 | 0.83 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 1.90 | 2.05 | 1.89 | -0.11 | -5.50% | 9 | 3,527 | 0.40 | 0.73 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 1.25 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 1,653 | 0.39 | 0.60 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.75 | 0.90 | 0.86 | +0.04 | +4.88% | 7 | 2,059 | 0.38 | 0.45 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 7 | 776 | 0.37 | 0.31 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 27.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 484 | 0.35 | 0.19 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 263 | 0.37 | 0.11 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 374 | 0.39 | 0.06 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.45 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 79 | 3.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 62 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,661 | 2.60 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 718 | 0.88 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 703 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 561 | 1.65 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,422 | 0.81 | -0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 112 | 0.45 | -0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 559 | 0.38 | -0.09 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 12,986 | 0.40 | -0.17 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | +0.02 | +4.66% | 10 | 7,181 | 0.37 | -0.27 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 844 | 0.38 | -0.40 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 318 | 0.53 | -0.55 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 1.90 | 2.05 | % | 0 | 0 | 0.74 | -0.69 | 0.14 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 27.00 | 2.65 | 2.85 | 4.92 | 0.00 | 0.00% | 0 | 68 | 0.40 | -0.81 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 3.20 | 4.50 | % | 0 | 0 | 0.43 | -0.89 | 0.07 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 29.00 | 4.40 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.94 | 0.05 | -0.01 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 5.00 | 6.60 | 12.44 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.03 | 0.00 | 8/27/2024 | 1/21/2025 4:00:00 PM EST |
| 31.00 | 6.00 | 8.50 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 32.00 | 7.00 | 9.60 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST |