Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $8.61 as of 3/13/2026 3:43:09 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 | 7.30 | 8.30 | 7.80 | 10.20 | 0.00 | 0.00% | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:50 PM EST |
| 2.00 | 6.30 | 7.30 | 6.80 | 9.23 | 0.00 | 0.00% | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:50 PM EST |
| 3.00 | 5.30 | 6.30 | 5.80 | 8.60 | 0.00 | 0.00% | 1.93 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:50 PM EST |
| 4.00 | 4.30 | 5.30 | 4.80 | 7.50 | 0.00 | 0.00% | 1.20 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:50 PM EST |
| 5.00 | 3.30 | 4.30 | 3.80 | % | 0.76 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 6.00 | 2.30 | 3.30 | 2.80 | 3.98 | 0.00 | 0.00% | 0.47 | 0 | 8 | 3.83 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:50 PM EST |
| 6.50 | 2.20 | 2.65 | 2.43 | % | 0.37 | 0 | 0 | 2.83 | 0.99 | 0.03 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 7.00 | 1.55 | 2.15 | 1.85 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.37 | 0.95 | 0.08 | -0.01 | 2/19/2026 | 3/13/2026 3:59:50 PM EST |
| 7.50 | 1.10 | 1.60 | 1.35 | % | 0.18 | 0 | 0 | 1.80 | 0.88 | 0.16 | -0.02 | 3/13/2026 3:59:50 PM EST | |||
| 8.00 | 0.80 | 1.05 | 0.93 | 0.90 | 0.00 | 0.00% | 0.12 | 89 | 37 | 0.91 | 0.78 | 0.26 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | 0.55 | -0.02 | -3.51% | 0.06 | 258 | 92 | 0.80 | 0.63 | 0.39 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.01 | +4.17% | 0.03 | 3,047 | 588 | 0.78 | 0.42 | 0.43 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 341 | 6,738 | 0.77 | 0.24 | 0.34 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 205 | 2,898 | 0.85 | 0.13 | 0.22 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 21 | 2,510 | 0.95 | 0.07 | 0.13 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,030 | 1.34 | 0.02 | 0.06 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 1.28 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 4,737 | 1.69 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,030 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,048 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 1,101 | 2.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 2.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 2.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,992 | 3.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15,191 | 3.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,940 | 3.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 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 | 3/13/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 241 | 3.04 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 18 | 1.78 | -0.01 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 16 | 669 | 1.19 | -0.05 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 1,602 | 4,270 | 1.00 | -0.12 | 0.16 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.02 | 1,218 | 2,080 | 0.85 | -0.22 | 0.26 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 8.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.03 | 1,061 | 2,679 | 0.82 | -0.37 | 0.39 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.15 | -25.00% | 0.06 | 1,255 | 28,513 | 0.75 | -0.58 | 0.43 | -0.03 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 9.50 | 0.70 | 0.90 | 0.80 | 0.80 | -0.16 | -16.67% | 0.08 | 86 | 1,178 | 0.89 | -0.76 | 0.34 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 10.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.11 | -7.98% | 0.13 | 3,098 | 22,811 | 0.79 | -0.87 | 0.22 | -0.02 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 10.50 | 1.55 | 1.85 | 1.70 | 1.74 | -0.16 | -8.43% | 0.16 | 3 | 5,133 | 1.25 | -0.93 | 0.13 | -0.01 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 11.00 | 2.05 | 2.35 | 2.20 | 2.23 | -0.01 | -0.45% | 0.20 | 9,419 | 22,365 | 1.45 | -0.98 | 0.06 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 11.50 | 2.30 | 3.20 | 2.75 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 106 | 2.63 | -0.99 | 0.03 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | 3.19 | -0.20 | -5.90% | 0.27 | 20 | 4,846 | 1.59 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 12.50 | 3.50 | 4.10 | 3.80 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 13.00 | 4.00 | 4.70 | 4.35 | 4.30 | +0.02 | +0.47% | 0.33 | 1 | 933 | 3.21 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 13.50 | 4.50 | 5.10 | 4.80 | 4.90 | +0.05 | +1.04% | 0.36 | 4 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 14.00 | 5.00 | 5.70 | 5.35 | 5.23 | 0.00 | 0.00% | 0.38 | 0 | 1,637 | 3.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 14.50 | 5.40 | 6.20 | 5.80 | 5.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 15.00 | 6.00 | 6.70 | 6.35 | 5.68 | 0.00 | 0.00% | 0.42 | 0 | 629 | 3.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 15.50 | 6.50 | 7.00 | 6.75 | 6.75 | 0.00 | 0.00% | 0.44 | 4 | 7 | 3.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 16.00 | 7.00 | 7.70 | 7.35 | 7.20 | 0.00 | 0.00% | 0.46 | 0 | 182 | 4.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 16.50 | 7.50 | 7.90 | 7.70 | 7.64 | -0.17 | -2.18% | 0.47 | 3 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 17.00 | 8.00 | 8.70 | 8.35 | 8.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 18.00 | 8.70 | 9.70 | 9.20 | 8.49 | 0.00 | 0.00% | 0.51 | 0 | 6 | 4.55 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 19.00 | 10.00 | 10.70 | 10.35 | 10.33 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 20.00 | 11.00 | 11.40 | 11.20 | 11.18 | -0.06 | -0.54% | 0.56 | 13 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 21.00 | 11.70 | 12.70 | 12.20 | 12.21 | 0.00 | 0.00% | 0.58 | 0 | 3 | 5.13 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 22.00 | 12.70 | 13.80 | 13.25 | 12.93 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 23.00 | 13.70 | 14.70 | 14.20 | % | 0.62 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 24.00 | 14.90 | 15.40 | 15.15 | 15.15 | +0.15 | +1.00% | 0.63 | 8 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 25.00 | 15.70 | 16.70 | 16.20 | 15.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:50 PM EST |
| 30.00 | 20.70 | 21.70 | 21.20 | % | 0.71 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST |