Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $9.12 as of 3/20/2026 1:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.60 | 7.60 | 7.10 | 9.37 | 0.00 | 0.00% | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:55 PM EST |
| 3.00 | 5.60 | 6.60 | 6.10 | 9.25 | 0.00 | 0.00% | 2.03 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:55 PM EST |
| 4.00 | 4.60 | 5.60 | 5.10 | % | 1.27 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 5.00 | 3.60 | 4.60 | 4.10 | 5.38 | 0.00 | 0.00% | 0.82 | 0 | 5 | 4.87 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:55 PM EST |
| 5.50 | 3.10 | 4.10 | 3.60 | % | 0.65 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 6.00 | 2.65 | 3.60 | 3.13 | % | 0.52 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 6.50 | 2.15 | 3.10 | 2.63 | 2.79 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 7.00 | 1.85 | 2.55 | 2.20 | 2.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.65 | 0.99 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 7.50 | 1.35 | 1.85 | 1.60 | % | 0.21 | 0 | 0 | 1.63 | 0.96 | 0.08 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 8.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.26 | +27.66% | 0.15 | 5 | 10 | 1.13 | 0.89 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 8.50 | 0.70 | 0.85 | 0.78 | 0.80 | +0.05 | +6.67% | 0.09 | 63 | 43 | 0.89 | 0.77 | 0.32 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.09 | -18.37% | 0.04 | 2,227 | 562 | 0.69 | 0.57 | 0.49 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.01 | -4.77% | 0.02 | 4,494 | 362 | 0.65 | 0.32 | 0.49 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.01 | 64 | 1,341 | 0.67 | 0.14 | 0.31 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.77 | 0.05 | 0.15 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.96 | 0.01 | 0.05 | 0.00 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.51 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 1,640 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.02 | 1 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 236 | 1.35 | -0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.07 | -0.04 | 0.08 | -0.01 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4,070 | 1,192 | 0.80 | -0.11 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 3,288 | 349 | 0.64 | -0.23 | 0.32 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.03 | 276 | 1,379 | 0.60 | -0.43 | 0.49 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.50 | 0.50 | 0.60 | 0.55 | 0.53 | +0.07 | +15.22% | 0.06 | 132 | 380 | 0.56 | -0.68 | 0.49 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.97 | +0.07 | +7.78% | 0.09 | 111 | 583 | 0.87 | -0.86 | 0.31 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.50 | 1.20 | 1.75 | 1.48 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 339 | 1.72 | -0.95 | 0.15 | -0.01 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 11.00 | 1.70 | 2.25 | 1.98 | 1.83 | +0.03 | +1.67% | 0.18 | 1 | 157 | 1.97 | -0.99 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 11.50 | 2.05 | 2.85 | 2.45 | 2.47 | -0.03 | -1.20% | 0.21 | 3 | 40 | 2.43 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 12.00 | 2.75 | 3.00 | 2.88 | 2.90 | -0.15 | -4.92% | 0.24 | 10 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 12.50 | 3.20 | 3.70 | 3.45 | 3.50 | +0.12 | +3.55% | 0.28 | 1 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 13.00 | 3.70 | 4.00 | 3.85 | 3.90 | -0.45 | -10.35% | 0.30 | 14 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 13.50 | 4.20 | 4.80 | 4.50 | 4.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 14.00 | 4.70 | 5.20 | 4.95 | 5.00 | -0.23 | -4.40% | 0.35 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 14.50 | 5.20 | 5.80 | 5.50 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 15.00 | 5.70 | 6.30 | 6.00 | 6.05 | +0.03 | +0.50% | 0.40 | 2 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 15.50 | 6.20 | 6.90 | 6.55 | 6.52 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 16.00 | 6.70 | 7.30 | 7.00 | 7.05 | +0.30 | +4.45% | 0.44 | 2 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 16.50 | 7.20 | 7.90 | 7.55 | 7.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 17.00 | 7.70 | 8.40 | 8.05 | 7.77 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 17.50 | 8.20 | 8.50 | 8.35 | 8.40 | -0.10 | -1.18% | 0.48 | 10 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 18.00 | 8.70 | 9.40 | 9.05 | 9.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 19.00 | 9.70 | 10.40 | 10.05 | 10.05 | 0.00 | 0.00% | 0.53 | 2 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 20.00 | 10.70 | 11.40 | 11.05 | 11.07 | +0.33 | +3.08% | 0.55 | 2 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 21.00 | 11.70 | 12.40 | 12.05 | % | 0.57 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 22.00 | 12.70 | 13.30 | 13.00 | 13.07 | +0.30 | +2.35% | 0.59 | 2 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 23.00 | 13.70 | 14.40 | 14.05 | 14.10 | +0.10 | +0.72% | 0.61 | 2 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 24.00 | 14.60 | 15.40 | 15.00 | 15.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 25.00 | 15.60 | 16.40 | 16.00 | % | 0.64 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST |