Options Chain for BLUE OWL CAPITAL INC COM CL A (OWL) - $22.13 as of 2/21/2025 9:06:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.90 | 8.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 6.00 | 8.20 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 17.00 | 5.00 | 5.50 | % | 0 | 0 | 0.46 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 4.10 | 6.30 | % | 0 | 0 | 1.21 | 0.94 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 19.00 | 3.20 | 5.40 | % | 0 | 0 | 1.09 | 0.89 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 2.40 | 4.40 | % | 0 | 0 | 0.94 | 0.81 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 21.00 | 1.45 | 2.25 | % | 0 | 0 | 0.26 | 0.71 | 0.11 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 22.00 | 1.30 | 2.40 | 1.37 | % | 5 | 0 | 0.31 | 0.60 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 23.00 | 0.25 | 0.95 | 0.83 | % | 5,002 | 0 | 0.22 | 0.47 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 24.00 | 0.50 | 0.60 | 0.50 | -0.30 | -37.50% | 18 | 15 | 0.32 | 0.35 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.50 | -0.10 | -16.67% | 2 | 17 | 0.46 | 0.24 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.16 | -0.39 | -70.91% | 1 | 1 | 0.33 | 0.16 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | 0.10 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.20 | % | 0 | 0 | 0.44 | 0.06 | 0.04 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | -0.06 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | -0.11 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | -0.19 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.15 | 1.80 | % | 0 | 0 | 0.48 | -0.29 | 0.11 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 22.00 | 1.05 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.40 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 1.60 | 1.70 | 1.65 | +0.40 | +32.00% | 30 | 72 | 0.40 | -0.53 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 2.10 | 2.40 | 2.35 | +0.95 | +67.86% | 40 | 10 | 0.42 | -0.65 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 3.00 | 3.20 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.76 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 3.70 | 4.20 | % | 0 | 0 | 0.51 | -0.84 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 27.00 | 4.80 | 5.20 | % | 0 | 0 | 0.58 | -0.90 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 28.00 | 5.70 | 6.20 | % | 0 | 0 | 0.64 | -0.94 | 0.04 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 29.00 | 6.70 | 7.20 | % | 0 | 0 | 0.70 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 7.70 | 8.20 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 8.70 | 11.00 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 9.70 | 10.20 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 10.70 | 11.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 11.70 | 12.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 12.60 | 13.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |