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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.60 | 8.10 | 9.05 | 0.00 | 0.00% | 8.10 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 11:59:04 AM EST |
| 2.00 | 6.80 | 7.40 | 7.10 | 7.26 | 0.00 | 0.00% | 3.55 | 0 | 18 | 4.77 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:04 AM EST |
| 3.00 | 5.90 | 6.30 | 6.10 | 6.28 | 0.00 | 0.00% | 2.03 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:04 AM EST |
| 4.00 | 4.90 | 5.30 | 5.10 | 5.30 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:04 AM EST |
| 5.00 | 3.90 | 4.40 | 4.15 | % | 0.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM EST | |||
| 6.00 | 2.90 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.52 | 0 | 25 | 1.39 | 0.98 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 11:59:04 AM EST |
| 7.00 | 2.00 | 2.40 | 2.20 | 2.34 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.16 | 0.92 | 0.08 | -0.01 | 3/17/2026 | 3/20/2026 11:59:04 AM EST |
| 8.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.07 | +5.47% | 0.17 | 14 | 233 | 0.74 | 0.78 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.10 | -13.34% | 0.08 | 283 | 4,187 | 0.61 | 0.56 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 55 | 9,427 | 0.58 | 0.31 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.08 | +160.00% | 0.01 | 5 | 2,510 | 0.53 | 0.13 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 140 | 68,228 | 0.65 | 0.04 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2,802 | 0.78 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.91 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 11:59:04 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,352 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:04 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 11:59:04 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 841 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.58 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:04 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/20/2026 11:59:04 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM 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 | 3/20/2026 11:59:04 AM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:59:04 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 909 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.14 | -0.02 | 0.03 | 0.00 | 3/16/2026 | 3/20/2026 11:59:04 AM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 88 | 407 | 0.79 | -0.08 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.03 | 26,873 | 93,796 | 0.67 | -0.22 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.01 | -1.82% | 0.06 | 92 | 18,468 | 0.63 | -0.43 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 10.00 | 1.10 | 1.15 | 1.13 | 1.15 | +0.06 | +5.51% | 0.11 | 10 | 80,507 | 0.61 | -0.69 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 11.00 | 1.85 | 2.00 | 1.93 | 1.90 | -0.07 | -3.56% | 0.18 | 14 | 2,687 | 0.61 | -0.88 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 11:59:04 AM EST |
| 12.00 | 2.50 | 2.95 | 2.73 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 58,907 | 0.79 | -0.96 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 11:59:04 AM EST |
| 13.00 | 3.70 | 4.10 | 3.90 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 1,079 | 1.12 | -0.99 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 11:59:04 AM EST |
| 14.00 | 4.70 | 5.10 | 4.90 | 4.98 | 0.00 | 0.00% | 0.35 | 0 | 468 | 1.28 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:59:04 AM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:04 AM EST |
| 16.00 | 6.40 | 7.20 | 6.80 | 5.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 11:59:04 AM EST |
| 17.00 | 7.70 | 8.20 | 7.95 | 2.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 11:59:04 AM EST |
| 18.00 | 8.70 | 9.20 | 8.95 | 8.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 19.00 | 9.70 | 10.40 | 10.05 | 4.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/20/2026 11:59:04 AM EST |
| 20.00 | 10.70 | 11.40 | 11.05 | 10.61 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 21.00 | 11.70 | 12.40 | 12.05 | 11.53 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 22.00 | 12.70 | 13.40 | 13.05 | % | 0.59 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM EST | |||
| 23.00 | 13.70 | 14.40 | 14.05 | 13.59 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 24.00 | 14.70 | 15.40 | 15.05 | 14.59 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 25.00 | 15.70 | 16.40 | 16.05 | 15.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:04 AM EST |
| 30.00 | 20.70 | 21.40 | 21.05 | % | 0.70 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:04 AM EST |