Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $25.43 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 10.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 8.20 | 9.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 5.90 | 10.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 18.00 | 6.60 | 8.70 | % | 0 | 0 | 0.99 | 0.98 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 19.00 | 5.50 | 6.70 | % | 0 | 0 | 0.93 | 0.95 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 4.60 | 6.20 | 4.84 | -0.78 | -13.88% | 20 | 21 | 0.55 | 0.91 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 2.25 | 4.90 | % | 0 | 0 | 0.48 | 0.85 | 0.06 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 22.00 | 1.30 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.78 | 0.08 | -0.01 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 2.35 | 2.45 | 2.37 | -0.72 | -23.31% | 5 | 32 | 0.44 | 0.69 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 1.65 | 1.85 | 1.86 | -0.89 | -32.37% | 100 | 2,962 | 0.42 | 0.59 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 1.20 | 1.35 | 1.25 | -0.42 | -25.15% | 1,605 | 702 | 0.42 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 0.85 | 0.95 | 0.95 | -0.30 | -24.00% | 18 | 117 | 0.42 | 0.38 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.55 | 0.65 | 0.65 | -0.20 | -23.53% | 15 | 138 | 0.42 | 0.28 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.30 | 0.45 | 0.42 | -0.18 | -30.00% | 4,048 | 4,089 | 0.41 | 0.20 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.14 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 4 | 13 | 0.41 | 0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.06 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.04 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.02 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | -0.05 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 0.15 | 0.20 | % | 0 | 0 | 0.46 | -0.09 | 0.04 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 21.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 5 | 9 | 0.45 | -0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | +0.14 | +38.89% | 1 | 113 | 0.44 | -0.22 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 0.75 | 0.85 | 0.70 | +0.20 | +40.00% | 85 | 4,097 | 0.44 | -0.31 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 1.10 | 1.25 | 1.11 | +0.46 | +70.77% | 13 | 29 | 0.43 | -0.41 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 1.60 | 1.75 | 1.70 | +0.15 | +9.68% | 1,004 | 53 | 0.42 | -0.52 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 2.20 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 52 | 0.42 | -0.62 | 0.11 | -0.01 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 2.90 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.72 | 0.09 | -0.01 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 3.70 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.80 | 0.08 | -0.01 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 4.50 | 6.30 | % | 0 | 0 | 0.81 | -0.86 | 0.06 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 3.20 | 7.10 | % | 0 | 0 | 0.72 | -0.91 | 0.05 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 31.00 | 6.10 | 6.60 | % | 0 | 0 | 0.51 | -0.94 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.00 | 7.10 | 8.00 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 33.00 | 7.90 | 9.00 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 34.00 | 9.10 | 9.80 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST |