Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $10.73 as of 2/25/2026 1:19:15 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 | 9.60 | 11.50 | 10.55 | 10.40 | 0.00 | 0.00% | 10.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 2.00 | 8.50 | 10.50 | 9.50 | 8.93 | -0.57 | -6.00% | 4.75 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 3.00 | 7.30 | 9.60 | 8.45 | 8.40 | 0.00 | 0.00% | 2.82 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 4.00 | 6.30 | 7.60 | 6.95 | 7.35 | 0.00 | 0.00% | 1.74 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 5.00 | 5.30 | 6.60 | 5.95 | 6.35 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 6.00 | 4.30 | 5.60 | 4.95 | 5.35 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 6.50 | 3.80 | 5.00 | 4.40 | % | 0.68 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 7.00 | 3.30 | 4.50 | 3.90 | 5.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 12:58:49 PM EST |
| 7.50 | 2.85 | 4.00 | 3.43 | 3.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.68 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 8.00 | 2.35 | 3.50 | 2.93 | 3.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.36 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 8.50 | 1.90 | 3.00 | 2.45 | 2.06 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.06 | 0.97 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 12:58:49 PM EST |
| 9.00 | 1.50 | 2.55 | 2.03 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.66 | 0.93 | 0.08 | -0.01 | 2/24/2026 | 2/25/2026 12:58:49 PM EST |
| 9.50 | 1.45 | 2.05 | 1.75 | 1.38 | +0.22 | +18.97% | 0.18 | 1 | 2 | 1.39 | 0.88 | 0.12 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.30 | +0.25 | +23.81% | 0.14 | 34 | 33 | 0.84 | 0.81 | 0.18 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 10.50 | 0.95 | 1.10 | 1.03 | 1.03 | +0.43 | +71.67% | 0.10 | 14 | 1,001 | 0.81 | 0.72 | 0.27 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.22 | +55.00% | 0.06 | 1,305 | 2,270 | 0.69 | 0.57 | 0.35 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 11.50 | 0.35 | 0.40 | 0.38 | 0.35 | +0.13 | +59.10% | 0.03 | 5,378 | 241 | 0.64 | 0.39 | 0.35 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.02 | 92 | 2,448 | 0.63 | 0.24 | 0.28 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 132 | 118 | 0.64 | 0.14 | 0.20 | -0.01 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 44 | 138 | 0.85 | 0.07 | 0.12 | -0.01 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.03 | 0.06 | 0.00 | 2/23/2026 | 2/25/2026 12:58:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 89 | 0.94 | 0.02 | 0.03 | 0.00 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/25/2026 12:58:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/25/2026 12:58:49 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:58:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 12:58:49 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/25/2026 12:58:49 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 12:58:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 15 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:58:49 PM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.01 | 5 | 13 | 1.58 | -0.01 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | -0.03 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 12:58:49 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 112 | 311 | 1.03 | -0.07 | 0.08 | -0.01 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 22 | 128 | 0.89 | -0.12 | 0.12 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 252 | 421 | 0.75 | -0.19 | 0.18 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.19 | -48.72% | 0.02 | 62 | 1,640 | 0.70 | -0.28 | 0.27 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.03 | 69 | 708 | 0.67 | -0.43 | 0.35 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 11.50 | 0.50 | 0.65 | 0.58 | 0.65 | -0.26 | -28.58% | 0.05 | 19 | 121 | 0.66 | -0.61 | 0.35 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 12.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.40 | -28.58% | 0.07 | 31 | 156 | 0.69 | -0.76 | 0.28 | -0.02 | 2/25/2026 | 2/25/2026 12:58:49 PM EST |
| 12.50 | 1.15 | 2.15 | 1.65 | 2.17 | 0.00 | 0.00% | 0.13 | 0 | 206 | 1.84 | -0.86 | 0.20 | -0.01 | 2/23/2026 | 2/25/2026 12:58:49 PM EST |
| 13.00 | 1.60 | 2.65 | 2.13 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 37 | 2.05 | -0.93 | 0.12 | -0.01 | 2/23/2026 | 2/25/2026 12:58:49 PM EST |
| 13.50 | 2.05 | 3.40 | 2.73 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.61 | -0.97 | 0.06 | 0.00 | 2/20/2026 | 2/25/2026 12:58:49 PM EST |
| 14.00 | 2.55 | 3.40 | 2.98 | 3.12 | 0.00 | 0.00% | 0.21 | 0 | 297 | 2.17 | -0.98 | 0.03 | 0.00 | 2/20/2026 | 2/25/2026 12:58:49 PM EST |
| 14.50 | 3.00 | 4.20 | 3.60 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 15.00 | 3.50 | 4.80 | 4.15 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.80 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 2/25/2026 12:58:49 PM EST |
| 15.50 | 4.00 | 5.20 | 4.60 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:58:49 PM EST |
| 16.00 | 4.50 | 5.80 | 5.15 | % | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 16.50 | 5.00 | 6.30 | 5.65 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 17.00 | 5.50 | 6.80 | 6.15 | % | 0.36 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 17.50 | 6.00 | 7.30 | 6.65 | % | 0.38 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 18.00 | 6.50 | 7.70 | 7.10 | % | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 18.50 | 7.00 | 8.30 | 7.65 | % | 0.41 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 19.00 | 7.50 | 8.80 | 8.15 | % | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 19.50 | 8.00 | 9.30 | 8.65 | % | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 20.00 | 8.50 | 9.80 | 9.15 | % | 0.46 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 20.50 | 9.00 | 10.30 | 9.65 | % | 0.47 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 21.00 | 9.50 | 10.80 | 10.15 | % | 0.48 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 21.50 | 10.00 | 11.30 | 10.65 | % | 0.50 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 22.00 | 10.50 | 11.90 | 11.20 | % | 0.51 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 22.50 | 11.00 | 12.40 | 11.70 | % | 0.52 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 23.00 | 11.50 | 12.20 | 11.85 | % | 0.52 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 24.00 | 12.50 | 13.20 | 12.85 | % | 0.54 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 25.00 | 13.50 | 14.20 | 13.85 | % | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST | |||
| 30.00 | 18.50 | 19.20 | 18.85 | % | 0.63 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:49 PM EST |